KOSDAQ 일별 조회 데이터 [1795] (2025-04-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	153,600	3800	2.54	159,700	160,800	151,000	246,088	38,267,160,200
중앙에너비스 (000440)	13,430	230	1.74	13,440	13,450	13,190	11,978	159,797,780
신라섬유 (001000)	1,664	-92	-5.24	1,750	1,750	1,621	201,960	336,761,258
안국약품 (001540)	6,780	40	.59	6,730	6,800	6,630	14,929	100,292,660
무림SP (001810)	1,512	10	.67	1,502	1,514	1,492	5,962	8,997,014
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,895	-15	-.38	3,920	3,920	3,885	4,660	18,161,123
삼일기업공사 (002290)	3,620	5	.14	3,665	3,665	3,515	178,228	639,656,712
한탑 (002680)	711	1	.14	710	717	701	17,719	12,588,421
신신제약 (002800)	5,960	360	6.43	5,740	6,220	5,640	1,274,136	7,674,376,565
선광 (003100)	15,880	-30	-.19	15,910	15,980	15,700	3,562	56,509,200
대주산업 (003310)	2,570	591	29.86	2,030	2,570	2,015	38,963,522	93,852,327,038
하림지주 (003380)	5,750	40	.7	5,660	5,750	5,610	105,973	600,829,510
에이스침대 (003800)	25,200	200	.8	25,150	25,200	25,100	352	8,850,550
한국가구 (004590)	4,380	70	1.62	4,340	4,415	4,275	58,992	256,227,349
창해에탄올 (004650)	9,500	-320	-3.26	9,920	9,920	9,270	213,567	2,028,395,505
대륙제관 (004780)	3,775	0	0	3,780	3,820	3,760	8,716	32,866,685
동국산업 (005160)	3,730	85	2.33	3,665	3,730	3,620	57,731	212,390,195
동진쎄미켐 (005290)	27,700	300	1.09	27,150	27,800	26,800	200,349	5,462,704,625
푸드웰 (005670)	5,090	10	.2	5,080	5,140	5,020	18,445	93,294,435
대원산업 (005710)	7,360	110	1.52	7,190	7,370	7,170	29,986	218,179,020
한일사료 (005860)	3,665	-5	-.14	3,665	3,690	3,630	84,817	309,948,986
매일홀딩스 (005990)	9,690	-310	-3.1	10,190	10,790	9,420	93,876	953,683,270
국영지앤엠 (006050)	1,349	-2	-.15	1,359	1,370	1,310	429,641	579,575,669
피제이전자 (006140)	5,560	-90	-1.59	5,650	5,690	5,500	8,455	47,114,490
동구바이오제약 (006620)	5,450	40	.74	5,450	5,500	5,320	36,680	198,254,725
서부T&D (006730)	5,700	50	.88	5,570	5,700	5,570	54,475	306,892,710
보성파워텍 (006910)	2,845	95	3.45	2,855	2,890	2,785	489,998	1,387,148,728
모헨즈 (006920)	4,090	-220	-5.1	4,335	4,520	4,020	1,779,771	7,646,649,223
푸른저축은행 (007330)	8,410	230	2.81	8,300	9,670	8,190	2,369,338	21,229,269,550
진양제약 (007370)	5,980	80	1.36	5,900	5,980	5,850	50,471	299,229,490
네이처셀 (007390)	26,600	-650	-2.39	26,500	27,050	25,950	552,457	14,589,402,350
와이엠 (007530)	2,365	160	7.26	2,180	2,420	2,180	61,939	144,042,950
대원 (007680)	4,630	255	5.83	4,335	4,675	4,335	36,876	167,711,055
대명소노시즌 (007720)	865	0	0	865	882	845	208,797	179,462,198
한일화학 (007770)	10,130	110	1.1	10,020	10,190	10,000	3,397	34,039,860
에스엠코어 (007820)	4,670	-25	-.53	4,730	4,730	4,530	76,197	352,721,427
원풍물산 (008290)	474	4	.85	470	474	461	72,094	33,762,374
원풍 (008370)	4,025	25	.63	4,005	4,055	3,990	5,458	21,905,236
부스타 (008470)	3,445	20	.58	3,410	3,525	3,410	3,078	10,556,175
대동기어 (008830)	18,950	240	1.28	19,220	19,340	18,510	609,214	11,539,395,035
삼아제약 (009300)	16,460	60	.37	16,450	16,590	16,300	6,298	103,608,540
포스코엠텍 (009520)	12,320	-30	-.24	12,350	12,400	12,030	114,361	1,396,198,170
삼보산업 (009620)	3,075	140	4.77	2,930	3,125	2,860	552,384	1,672,455,967
이렘 (009730)	1,125	104	10.19	1,040	1,169	1,031	3,236,329	3,615,853,860
엠에스씨 (009780)	6,150	40	.65	6,110	6,170	6,030	35,443	216,096,800
대한광통신 (010170)	582	7	1.22	588	588	567	412,553	237,621,223
흥국 (010240)	5,220	50	.97	5,170	5,260	5,130	8,882	46,273,480
아이티센엔텍 (010280)	814	3	.37	811	825	794	122,906	99,398,093
오리콤 (010470)	7,060	140	2.02	6,950	7,080	6,830	41,612	289,608,510
경동제약 (011040)	5,730	50	.88	5,680	5,730	5,660	19,545	111,326,140
형지I&C (011080)	2,145	-30	-1.38	2,190	2,405	2,000	10,268,134	22,381,991,187
유니크 (011320)	3,905	-30	-.76	3,920	3,985	3,700	389,534	1,492,075,210
서한 (011370)	875	17	1.98	858	881	849	202,310	176,015,313
세보엠이씨 (011560)	9,760	60	.62	9,700	9,790	9,630	16,192	157,361,050
뉴인텍 (012340)	478	4	.84	475	480	474	22,944	10,954,868
원일특강 (012620)	7,100	-10	-.14	7,110	7,130	7,050	889	6,308,275
리드코프 (012700)	3,845	25	.65	3,855	3,855	3,785	18,906	72,090,575
신일제약 (012790)	6,500	90	1.4	6,400	6,520	6,380	25,522	164,605,230
모베이스전자 (012860)	1,494	42	2.89	1,467	1,495	1,459	99,366	147,399,034
하이록코리아 (013030)	28,300	-550	-1.91	28,900	29,000	28,150	42,719	1,215,171,575
동원개발 (013120)	2,290	0	0	2,300	2,300	2,265	20,926	47,645,055
아진산업 (013310)	2,930	40	1.38	2,925	2,940	2,875	190,790	554,408,981
CBI (013720)	1,500	170	12.78	1,331	1,500	1,273	1,833,321	2,571,409,358
스페코 (013810)	3,470	-5	-.14	3,500	3,510	3,425	75,688	262,131,709
아가방컴퍼니 (013990)	7,950	170	2.19	7,690	8,420	7,320	4,941,673	39,663,607,220
메디앙스 (014100)	2,945	10	.34	2,905	2,955	2,810	120,608	346,269,905
원익큐브 (014190)	1,670	52	3.21	1,635	1,678	1,608	284,221	468,568,776
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,240	140	6.67	2,090	2,345	2,010	2,373,228	5,260,622,178
고려제약 (014570)	4,805	15	.31	4,825	4,825	4,765	5,503	26,337,545
성광벤드 (014620)	28,200	-300	-1.05	28,650	28,650	27,400	224,527	6,258,814,675
오리엔탈정공 (014940)	5,320	0	0	5,400	5,410	5,200	384,450	2,034,884,220
삼륭물산 (014970)	2,850	0	0	2,850	2,860	2,775	4,227	11,993,265
코콤 (015710)	4,150	10	.24	4,135	4,180	4,090	39,583	163,365,030
성우하이텍 (015750)	5,530	130	2.41	5,380	5,560	5,310	506,712	2,763,091,105
리더스코스메틱 (016100)	2,355	65	2.84	2,290	2,385	2,290	43,832	102,940,605
SGC E&C (016250)	15,120	320	2.16	14,800	15,200	14,750	6,811	103,043,320
큐캐피탈 (016600)	258	-1	-.39	257	263	256	449,239	116,262,185
디모아 (016670)	5,080	-260	-4.87	5,340	5,580	5,060	72,776	390,216,885
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,150	80	3.86	2,070	2,205	2,025	489,888	1,044,553,883
신원종합개발 (017000)	2,820	45	1.62	2,775	2,890	2,700	92,816	261,972,485
인터엠 (017250)	1,057	11	1.05	1,046	1,068	1,011	40,505	41,956,400
삼현철강 (017480)	4,410	-10	-.23	4,415	4,450	4,370	9,178	40,461,384
세명전기 (017510)	6,410	80	1.26	6,410	6,530	6,180	1,348,187	8,599,046,625
대림제지 (017650)	6,540	0	0	6,600	6,600	6,520	2,106	13,773,990
한국알콜 (017890)	9,070	30	.33	9,050	9,140	9,010	40,501	367,269,675
유니슨 (018000)	1,179	-4	-.34	1,178	1,194	1,130	3,257,129	3,774,103,909
진로발효 (018120)	17,360	140	.81	17,180	17,360	17,180	2,199	37,995,545
브이티 (018290)	36,450	-100	-.27	36,800	37,000	36,050	399,319	14,546,682,975
삼목에스폼 (018310)	20,250	100	.5	20,150	20,250	19,920	12,636	253,859,320
우진비앤지 (018620)	879	6	.69	880	880	866	44,085	38,609,068
서울제약 (018680)	3,320	15	.45	3,310	3,360	3,300	10,951	36,551,355
바른손 (018700)	817	-2	-.24	822	822	809	35,768	29,188,284
베뉴지 (019010)	2,065	-10	-.48	2,050	2,065	2,030	11,964	24,514,080
와이지-원 (019210)	5,230	20	.38	5,210	5,240	5,170	38,043	198,455,700
일지테크 (019540)	3,830	60	1.59	3,770	3,830	3,500	52,922	195,892,890
SBI인베스트먼트 (019550)	705	12	1.73	693	705	693	168,290	117,410,544
플루토스 (019570)	309	-10	-3.13	320	323	305	1,345,982	421,533,109
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,191	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,735	45	1.22	3,710	3,750	3,690	20,688	77,051,180
에너토크 (019990)	6,090	80	1.33	6,210	6,210	5,990	64,050	389,347,445
대신정보통신 (020180)	1,222	42	3.56	1,180	1,265	1,151	3,473,401	4,224,380,544
대동금속 (020400)	6,530	140	2.19	6,410	6,530	6,350	4,497	28,881,840
시공테크 (020710)	9,900	0	0	0	0	0	0	0
대호특수강 (021040)	958	1	.1	958	960	948	26,259	25,137,387
대호특수강우 (021045)	2,710	-5	-.18	2,795	2,795	2,700	2,736	7,426,510
에이티넘인베스트 (021080)	2,310	15	.65	2,295	2,335	2,250	440,885	1,012,731,042
KCC건설 (021320)	4,535	335	7.98	4,200	5,000	4,200	379,128	1,753,486,002
한국큐빅 (021650)	2,250	15	.67	2,235	2,260	2,230	7,428	16,620,875
메이슨캐피탈 (021880)	277	-5	-1.77	281	295	265	3,912,331	1,060,107,087
TKG애강 (022220)	923	-2	-.22	928	934	916	29,960	27,699,823
태광 (023160)	21,800	-750	-3.33	22,600	22,700	21,400	252,933	5,519,758,075
유진기업 (023410)	3,310	70	2.16	3,240	3,320	3,220	181,455	596,800,194
제이스코홀딩스 (023440)	1,815	18	1	1,797	1,819	1,774	199,371	358,658,855
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,820	70	.9	7,740	7,840	7,710	4,744	36,969,080
한국캐피탈 (023760)	568	2	.35	566	570	565	143,534	81,505,375
플레이위드 (023770)	3,090	-5	-.16	3,090	3,130	3,065	27,333	84,596,470
동일스틸럭스 (023790)	1,015	-12	-1.17	1,035	1,036	1,015	14,333	14,700,567
풍국주정 (023900)	8,840	-70	-.79	8,910	8,910	8,800	10,422	92,191,585
대한약품 (023910)	25,850	150	.58	25,950	25,950	25,550	7,427	191,036,250
흥구석유 (024060)	10,930	330	3.11	10,790	10,990	10,600	198,506	2,144,688,545
KB오토시스 (024120)	3,530	-10	-.28	3,540	3,540	3,500	35,767	125,819,840
한일단조 (024740)	2,250	15	.67	2,230	2,260	2,205	525,887	1,173,781,641
유성티엔에스 (024800)	1,985	14	.71	1,969	1,990	1,969	47,062	93,235,420
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,950	-210	-2.29	8,990	8,990	8,410	149,151	1,298,334,890
KBI메탈 (024840)	1,937	0	0	1,937	1,941	1,901	318,596	612,080,364
HLB이노베이션 (024850)	2,035	-45	-2.16	2,090	2,115	2,020	190,474	390,672,550
케이피에프 (024880)	3,900	-5	-.13	3,905	3,920	3,850	19,973	77,602,736
경창산업 (024910)	1,788	9	.51	1,779	1,788	1,760	65,196	115,511,856
PN풍년 (024940)	4,740	65	1.39	4,715	4,750	4,610	213,482	999,594,318
삼천리자전거 (024950)	4,420	30	.68	4,390	4,420	4,295	52,975	230,661,877
시노펙스 (025320)	6,800	260	3.98	7,020	7,020	6,610	1,676,106	11,367,783,215
DH오토웨어 (025440)	703	8	1.15	701	708	698	37,841	26,547,286
한국선재 (025550)	5,160	1190	29.97	4,135	5,160	4,050	20,984,362	99,801,530,958
한국정보통신 (025770)	7,710	40	.52	7,610	7,750	7,610	1,465	11,265,530
신라에스지 (025870)	6,690	280	4.37	6,410	6,700	6,340	15,899	104,352,900
케이씨피드 (025880)	2,955	25	.85	2,940	2,980	2,875	343,687	1,005,602,180
동화기업 (025900)	8,380	-140	-1.64	8,450	8,520	8,200	71,941	600,551,165
동신건설 (025950)	53,800	1400	2.67	52,700	57,800	50,900	416,081	22,626,405,950
아난티 (025980)	6,830	210	3.17	6,590	6,920	6,560	1,213,466	8,247,011,050
제이에스티나 (026040)	1,695	60	3.67	1,641	1,709	1,628	29,549	49,475,085
특수건설 (026150)	7,940	250	3.25	7,690	7,940	7,650	391,924	3,070,997,035
광진실업 (026910)	2,240	50	2.28	2,190	2,250	2,180	12,208	27,044,120
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,350	5	.21	2,360	2,360	2,315	95,273	222,089,385
아주IB투자 (027360)	2,295	55	2.46	2,240	2,315	2,225	680,087	1,548,218,248
상보 (027580)	1,185	10	.85	1,170	1,189	1,158	307,560	361,103,907
팜스토리 (027710)	1,218	2	.16	1,210	1,219	1,205	149,217	180,911,099
대성창투 (027830)	2,650	-90	-3.28	2,805	2,815	2,590	5,144,039	13,774,306,342
휴맥스홀딩스 (028080)	3,980	760	23.6	3,540	4,100	3,450	2,332,798	9,043,054,841
HLB (028300)	55,000	-1100	-1.96	56,200	56,800	54,400	452,337	24,908,996,600
광무 (029480)	2,620	280	11.97	2,365	2,740	2,295	1,220,041	3,176,581,188
코엔텍 (029960)	8,900	0	0	8,910	8,920	8,900	17,975	160,024,350
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,450	-400	-1.83	21,850	22,000	21,150	231,687	4,969,920,075
원익홀딩스 (030530)	4,075	15	.37	4,060	4,075	3,965	1,173,443	4,728,415,673
양지사 (030960)	8,910	60	.68	8,850	8,920	8,790	64,220	568,831,710
아이즈비전 (031310)	1,586	-4	-.25	1,590	1,604	1,583	16,983	27,084,295
에스에이엠티 (031330)	2,700	25	.93	2,670	2,705	2,660	116,769	313,964,956
오스템 (031510)	1,115	60	5.69	1,057	1,142	1,057	199,330	219,422,512
디에이치엑스컴퍼니 (031860)	1,395	80	6.08	1,331	1,400	1,296	214,315	290,529,052
피에스케이홀딩스 (031980)	34,650	350	1.02	34,250	34,750	33,450	138,851	4,713,594,750
아즈텍WB (032080)	1,319	10	.76	1,320	1,325	1,280	86,457	112,805,532
다우데이타 (032190)	11,450	240	2.14	11,130	11,450	11,130	38,213	432,800,450
삼일 (032280)	2,740	590	27.44	2,295	2,795	2,270	5,962,149	15,489,958,855
한국파마 (032300)	14,200	-100	-.7	14,540	14,540	14,130	5,719	81,504,560
케이엠더블유 (032500)	8,140	10	.12	8,000	8,140	7,880	36,398	291,377,620
TJ미디어 (032540)	4,790	40	.84	4,755	4,820	4,745	15,043	71,762,652
피델릭스 (032580)	1,280	12	.95	1,269	1,286	1,251	320,321	407,084,652
유비케어 (032620)	3,990	300	8.13	3,710	4,485	3,590	11,167,288	46,380,126,932
소프트센 (032680)	349	9	2.65	341	362	326	3,915,114	1,374,805,459
소프트센우 (032685)	6,700	-60	-.89	6,770	7,060	6,700	45,645	334,567,110
삼진 (032750)	4,320	35	.82	4,295	4,385	4,280	14,347	61,842,555
엠젠솔루션 (032790)	1,295	-8	-.61	1,347	1,347	1,289	103,425	134,257,614
판타지오 (032800)	593	3	.51	599	599	588	104,603	62,026,369
우리기술 (032820)	1,963	-13	-.66	2,040	2,040	1,963	5,077,810	10,082,401,092
비트컴퓨터 (032850)	5,400	250	4.85	5,200	5,970	5,100	5,947,112	33,552,029,375
더라미 (032860)	1,515	-110	-6.77	1,606	1,606	1,499	576,703	877,450,004
원익 (032940)	3,740	50	1.36	3,690	3,750	3,650	75,033	277,019,985
동일기연 (032960)	10,700	100	.94	10,520	10,720	10,480	3,367	35,717,370
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	850	11	1.31	849	857	838	20,685	17,485,633
제룡전기 (033100)	31,450	300	.96	31,700	31,800	30,700	86,349	2,702,522,925
디지틀조선 (033130)	1,805	18	1.01	1,787	1,819	1,761	232,592	418,522,048
엠케이전자 (033160)	7,550	600	8.63	7,040	7,550	6,970	202,622	1,465,377,445
시그네틱스 (033170)	702	0	0	699	704	689	57,400	40,044,136
모아텍 (033200)	2,820	30	1.08	2,760	2,850	2,760	2,082	5,865,175
인성정보 (033230)	2,535	490	23.96	2,010	2,655	1,953	73,857,353	176,844,729,852
코웰패션 (033290)	2,025	20	1	2,015	2,045	1,998	33,459	67,569,469
엠투엔 (033310)	1,700	34	2.04	1,666	1,703	1,648	65,725	110,446,316
제이씨현시스템 (033320)	5,470	-180	-3.19	5,580	5,590	5,340	922,431	5,020,007,660
좋은사람들 (033340)	858	26	3.13	831	891	810	2,172,891	1,856,727,753
동성화인텍 (033500)	24,650	-300	-1.2	25,250	25,250	24,000	459,767	11,248,930,200
파라텍 (033540)	1,492	37	2.54	1,458	1,503	1,455	118,465	175,577,722
블루콤 (033560)	3,450	-25	-.72	3,470	3,485	3,335	28,159	96,246,560
네패스 (033640)	6,900	80	1.17	6,740	6,900	6,690	35,201	238,552,720
피노 (033790)	5,180	-10	-.19	5,330	5,330	5,100	32,776	169,175,395
티비씨 (033830)	881	36	4.26	847	913	845	1,591,361	1,402,938,062
해성산업 (034810)	6,160	20	.33	6,150	6,170	6,080	8,972	54,850,335
해성산업1우 (03481K)	6,840	-30	-.44	6,920	6,920	6,690	4,844	32,673,145
조아제약 (034940)	1,027	5	.49	1,022	1,039	1,015	16,661	17,038,116
한국기업평가 (034950)	88,400	300	.34	88,800	88,800	87,800	1,243	109,620,150
그래디언트 (035080)	13,380	-70	-.52	13,260	13,390	13,100	37,831	502,446,490
프럼파스트 (035200)	6,010	1095	22.28	5,100	6,110	5,000	6,365,526	36,424,651,335
골드앤에스 (035290)	408	7	1.75	401	412	401	49,103	19,892,111
기산텔레콤 (035460)	2,130	-20	-.93	2,130	2,150	2,060	68,262	143,726,437
KG이니시스 (035600)	8,620	140	1.65	8,410	8,620	8,400	61,648	525,540,290
솔본 (035610)	3,900	20	.52	3,890	3,920	3,830	51,608	199,564,725
바른손이앤에이 (035620)	411	-2	-.48	413	414	409	74,860	30,755,008
CJ ENM (035760)	56,300	-700	-1.23	57,100	58,500	55,600	85,431	4,831,024,350
이지홀딩스 (035810)	3,165	25	.8	3,140	3,170	3,125	101,903	320,851,539
서희건설 (035890)	1,699	47	2.85	1,650	1,699	1,641	607,913	1,020,320,386
JYP Ent. (035900)	63,300	1800	2.93	61,900	63,600	61,600	400,706	25,215,590,200
예림당 (036000)	2,575	20	.78	2,560	2,580	2,515	33,840	86,085,295
아비코전자 (036010)	4,925	0	0	4,880	4,930	4,855	15,945	77,949,374
케이티알파 (036030)	3,885	25	.65	3,860	3,900	3,840	54,176	210,533,924
위지트 (036090)	687	4	.59	686	687	661	476,657	322,224,429
SCI평가정보 (036120)	2,395	5	.21	2,375	2,455	2,350	485,297	1,167,656,192
에이치엠넥스 (036170)	943	30	3.29	915	950	915	30,855	28,841,310
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	200	.79	25,350	25,550	25,350	5,169	131,533,350
유니셈 (036200)	5,810	-40	-.68	5,850	5,870	5,730	58,694	338,373,455
오상헬스케어 (036220)	13,410	480	3.71	12,910	13,650	12,830	25,500	337,045,500
대성미생물 (036480)	8,470	-10	-.12	8,400	8,540	8,320	4,760	40,232,805
SFA반도체 (036540)	2,890	0	0	2,865	2,895	2,830	210,752	601,995,818
KZ정밀 (036560)	11,850	-30	-.25	11,910	11,970	11,740	4,906	58,123,395
감성코퍼레이션 (036620)	3,970	60	1.53	3,905	4,000	3,885	1,289,256	5,129,192,264
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,150	10	.19	5,140	5,160	5,110	15,805	81,306,120
삼양케이씨아이 (036670)	6,330	0	0	6,330	6,350	6,280	17,982	113,535,535
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,269	-13	-1.01	1,290	1,290	1,248	54,733	69,113,660
나이스정보통신 (036800)	18,160	-30	-.16	18,010	18,190	18,010	1,801	32,686,835
에프에스티 (036810)	18,320	0	0	18,130	18,380	17,860	39,712	719,906,800
솔브레인홀딩스 (036830)	30,500	-200	-.65	30,600	30,850	30,050	37,384	1,139,923,150
진성티이씨 (036890)	8,730	80	.92	8,780	8,800	8,650	91,150	795,723,275
주성엔지니어링 (036930)	35,000	200	.57	34,450	35,050	34,100	269,882	9,313,173,675
파워넷 (037030)	2,160	15	.7	2,145	2,165	2,120	51,519	110,695,070
파세코 (037070)	6,810	-50	-.73	6,910	6,920	6,650	90,089	608,640,485
한국팩키지 (037230)	1,630	30	1.88	1,600	1,630	1,582	4,054	6,539,149
인지디스플레 (037330)	1,292	-5	-.39	1,305	1,305	1,281	6,410	8,282,899
성도이엔지 (037350)	4,080	10	.25	4,070	4,085	4,030	8,609	34,968,990
EG (037370)	6,590	-170	-2.51	6,770	6,770	6,570	42,262	279,805,430
우리엔터프라이즈 (037400)	1,053	4	.38	1,050	1,057	1,041	33,227	34,895,040
희림 (037440)	5,500	440	8.7	5,060	5,980	5,010	4,431,538	24,711,374,070
삼지전자 (037460)	9,750	200	2.09	9,550	9,750	9,490	35,407	340,118,115
쎄니트 (037760)	1,611	12	.75	1,616	1,616	1,571	20,889	33,591,502
엘컴텍 (037950)	1,093	5	.46	1,079	1,093	1,068	759,847	823,731,814
제일테크노스 (038010)	6,190	10	.16	6,180	6,250	6,100	10,128	62,511,470
루멘스 (038060)	886	-2	-.23	888	909	879	73,002	64,762,796
서린바이오 (038070)	7,340	60	.82	7,210	7,420	7,000	90,311	657,867,070
에코플라스틱 (038110)	2,490	40	1.63	2,475	2,500	2,400	120,989	297,744,403
마크로젠 (038290)	16,230	20	.12	16,200	16,280	16,100	6,568	106,438,730
레드캡투어 (038390)	9,940	50	.51	9,850	9,980	9,770	36,682	362,077,980
바이오스마트 (038460)	3,010	25	.84	3,000	3,025	2,940	35,080	104,658,481
삼표시멘트 (038500)	3,095	65	2.15	3,030	3,130	3,020	369,684	1,142,255,090
케이바이오 (038530)	268	5	1.9	263	272	259	1,071,408	284,375,631
상상인 (038540)	2,110	5	.24	2,110	2,125	1,978	822,706	1,675,069,201
위즈코프 (038620)	1,024	67	7	957	1,053	920	6,847,092	6,880,266,912
에스넷 (038680)	4,190	80	1.95	4,100	4,275	4,010	101,229	421,200,698
에코바이오 (038870)	4,390	-50	-1.13	4,365	4,415	4,262	373,115	1,620,588,919
아이에이 (038880)	215	5	2.38	211	216	207	429,449	90,444,916
파인디지털 (038950)	3,330	50	1.52	3,395	3,420	3,280	3,525	11,866,549
현대에이치티 (039010)	7,200	160	2.27	7,040	7,240	6,980	63,133	449,912,250
이건홀딩스 (039020)	4,195	30	.72	4,160	4,205	4,120	83,050	346,663,580
이오테크닉스 (039030)	115,800	1000	.87	114,800	116,200	112,800	72,473	8,274,545,300
오스코텍 (039200)	30,400	-350	-1.14	30,700	30,900	30,200	123,483	3,758,753,850
경남스틸 (039240)	8,710	2010	30	7,200	8,710	7,080	20,593,975	166,213,761,625
인포뱅크 (039290)	6,860	0	0	6,820	6,870	6,640	27,061	182,960,445
세중 (039310)	1,580	20	1.28	1,560	1,610	1,560	4,649	7,374,473
한국경제TV (039340)	5,810	10	.17	5,800	5,820	5,750	4,285	24,806,220
케이엘넷 (039420)	2,660	150	5.98	2,510	2,685	2,510	306,479	805,033,571
에스티아이 (039440)	19,860	-30	-.15	19,940	19,990	19,450	58,033	1,144,792,975
다산네트웍스 (039560)	2,630	30	1.15	2,600	2,640	2,585	46,859	122,781,314
화성밸브 (039610)	10,380	-210	-1.98	10,480	10,550	10,150	352,777	3,645,123,015
한국정보공학 (039740)	2,830	-65	-2.25	2,895	2,960	2,830	24,578	70,626,920
오로라 (039830)	6,050	180	3.07	5,950	6,050	5,890	13,386	80,024,560
디오 (039840)	18,490	190	1.04	18,110	18,490	18,000	52,444	957,890,650
나노엔텍 (039860)	3,420	25	.74	3,385	3,470	3,320	130,120	442,679,510
폴라리스AI (039980)	2,590	30	1.17	2,570	2,605	2,520	572,889	1,466,618,194
누리플렉스 (040160)	2,795	110	4.1	2,730	2,795	2,670	38,288	105,634,360
YTN (040300)	3,265	75	2.35	3,175	3,485	3,175	826,947	2,773,835,793
크레오에스지 (040350)	511	19	3.86	496	515	489	287,668	144,922,586
정상제이엘에스 (040420)	5,740	20	.35	5,720	5,750	5,700	29,102	166,546,635
SG&G (040610)	1,536	8	.52	1,521	1,538	1,519	68,364	104,260,197
아이씨디 (040910)	4,180	25	.6	4,155	4,235	4,100	26,829	111,077,775
폴라리스오피스 (041020)	5,180	0	0	5,240	5,290	5,080	374,898	1,940,157,025
우리기술투자 (041190)	6,390	20	.31	6,370	6,390	6,290	190,336	1,209,813,985
현대에버다임 (041440)	8,530	150	1.79	8,630	8,640	8,370	237,558	2,017,925,315
한국전자인증 (041460)	3,585	50	1.41	3,560	3,600	3,510	99,780	356,221,579
에스엠 (041510)	116,300	1800	1.57	114,000	118,500	113,900	153,076	17,767,843,700
이엘씨 (041520)	6,430	30	.47	6,350	6,470	6,350	3,147	20,186,320
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,050	-50	-.22	23,100	23,250	22,800	22,383	516,325,250
폴라리스AI파마 (041910)	5,890	120	2.08	5,800	5,900	5,750	7,656	44,800,300
메디아나 (041920)	6,070	-40	-.65	6,130	6,150	5,930	92,666	556,649,170
동아화성 (041930)	5,440	20	.37	5,390	5,470	5,360	31,484	170,661,870
코미팜 (041960)	5,090	-50	-.97	5,140	5,140	4,950	230,034	1,155,034,459
카페24 (042000)	59,000	-300	-.51	58,600	59,400	57,900	189,802	11,136,471,300
케이피엠테크 (042040)	235	3	1.29	231	236	229	153,011	35,602,167
에스씨디 (042110)	1,460	0	0	1,456	1,479	1,440	87,916	128,014,327
비츠로테크 (042370)	7,680	60	.79	7,650	7,700	7,570	56,349	430,619,830
네오위즈홀딩스 (042420)	19,720	70	.36	19,650	19,860	19,320	4,652	91,299,790
링네트 (042500)	4,420	10	.23	4,410	4,435	4,300	84,015	368,646,852
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,160	-10	-.14	7,340	7,350	6,900	27,646	194,360,225
새로닉스 (042600)	8,180	-30	-.37	8,210	8,210	7,990	8,315	67,052,840
상지건설 (042940)	38,050	-5350	-12.33	53,400	56,400	37,300	10,782,678	513,043,394,725
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,281	-2	-.16	1,285	1,297	1,257	24,239	30,980,856
바텍 (043150)	21,100	-50	-.24	21,150	21,150	20,750	7,966	166,231,875
파루 (043200)	518	1	.19	517	518	511	39,996	20,614,734
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,064	-41	-3.71	1,076	1,095	1,042	1,221,493	1,301,535,587
에쎈테크 (043340)	588	-5	-.84	589	609	570	223,816	130,648,807
디지아이 (043360)	1,939	0	0	1,920	1,939	1,916	6,298	12,122,420
피에이치에이 (043370)	10,070	200	2.03	9,890	10,080	9,830	18,692	186,017,240
웰킵스하이텍 (043590)	665	-3	-.45	692	692	656	28,482	18,932,372
KT지니뮤직 (043610)	2,085	45	2.21	2,040	2,095	2,025	187,823	387,343,867
국순당 (043650)	4,435	25	.57	4,350	4,460	4,350	22,309	98,335,650
서울리거 (043710)	688	-6	-.86	690	722	677	65,590	45,264,619
자연과환경 (043910)	790	-21	-2.59	803	839	790	7,460,998	6,031,814,618
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	936	-65	-6.49	991	995	932	1,522,342	1,454,029,017
위닉스 (044340)	5,770	20	.35	5,750	5,810	5,650	25,127	144,284,100
빌리언스 (044480)	462	8	1.76	454	464	450	146,810	67,030,755
태웅 (044490)	15,000	-220	-1.45	15,230	15,300	14,620	40,774	608,839,675
에이치케이 (044780)	1,136	22	1.97	1,100	1,150	1,100	134,704	151,985,006
이글벳 (044960)	4,335	5	.12	4,365	4,365	4,270	69,636	300,748,290
에이치엔에스하이텍 (044990)	17,740	-380	-2.1	18,100	18,150	17,430	25,849	462,620,470
오공 (045060)	2,545	5	.2	2,540	2,545	2,525	8,729	22,152,090
한양이엔지 (045100)	15,860	80	.51	15,780	15,890	15,630	13,215	208,878,545
성우테크론 (045300)	2,755	10	.36	2,755	2,755	2,720	10,437	28,601,075
토탈소프트 (045340)	8,830	290	3.4	8,550	8,970	8,260	246,098	2,127,161,960
대아티아이 (045390)	3,950	130	3.4	3,800	3,980	3,765	1,272,265	4,970,937,099
정원엔시스 (045510)	829	-13	-1.54	847	852	786	109,058	88,575,237
크린앤사이언스 (045520)	4,435	-50	-1.11	4,475	4,515	4,410	6,986	31,015,740
에이텍 (045660)	29,050	650	2.29	28,450	30,500	27,750	424,450	12,344,325,150
코아시아 (045970)	2,950	-20	-.67	2,970	2,970	2,920	10,754	31,714,157
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,420	65	2.76	2,360	2,440	2,320	178,388	428,606,967
HLB파나진 (046210)	1,960	-4	-.2	1,960	1,994	1,925	35,068	68,547,321
백금T&A (046310)	2,590	125	5.07	2,465	2,590	2,460	66,499	167,252,362
삼화네트웍스 (046390)	1,265	8	.64	1,259	1,276	1,259	93,887	119,231,941
KG모빌리언스 (046440)	4,325	105	2.49	4,220	4,360	4,190	95,897	411,921,455
서울반도체 (046890)	6,540	30	.46	6,450	6,550	6,440	66,705	433,581,720
우원개발 (046940)	3,260	115	3.66	3,145	3,265	3,070	382,170	1,218,412,691
우리로 (046970)	1,202	7	.59	1,204	1,213	1,185	132,691	158,770,970
한빛소프트 (047080)	1,385	-60	-4.15	1,445	1,445	1,340	222,625	306,993,879
파워로직스 (047310)	4,555	80	1.79	4,505	4,555	4,400	27,102	121,466,325
이스트소프트 (047560)	21,950	-400	-1.79	22,300	22,300	21,600	215,628	4,712,374,050
코데즈컴바인 (047770)	1,755	-11	-.62	1,761	1,780	1,710	116,286	201,299,678
초록뱀미디어 (047820)	5,040	30	.6	5,000	5,040	4,965	78,308	391,428,775
HLB제약 (047920)	19,560	-420	-2.1	20,350	20,350	19,330	165,092	3,231,648,550
현대바이오 (048410)	11,610	370	3.29	11,080	11,740	11,080	167,949	1,922,281,570
유라테크 (048430)	13,710	1470	12.01	12,650	14,780	12,240	4,421,069	61,431,867,575
대동스틸 (048470)	5,320	0	0	5,240	5,430	5,150	688,930	3,639,287,510
인트론바이오 (048530)	4,080	0	0	4,150	4,150	4,010	45,546	185,124,546
SM C&C (048550)	1,433	8	.56	1,448	1,454	1,410	260,524	373,919,011
TPC (048770)	2,095	5	.24	2,140	2,140	2,055	11,585	24,105,870
엔피케이 (048830)	1,093	27	2.53	1,075	1,094	1,071	11,595	12,515,546
시너지이노베이션 (048870)	3,175	-175	-5.22	3,275	3,280	3,120	2,907,562	9,295,692,054
대원미디어 (048910)	10,050	-90	-.89	10,400	10,500	9,980	307,040	3,140,483,365
인탑스 (049070)	16,040	10	.06	15,980	16,100	15,840	19,351	308,543,735
기가레인 (049080)	508	6	1.2	502	520	492	147,987	73,985,164
파인디앤씨 (049120)	998	6	.6	985	1,001	980	24,123	23,878,957
셀루메드 (049180)	1,020	-26	-2.49	1,012	1,053	1,010	327,450	333,518,965
코메론 (049430)	9,530	140	1.49	9,400	9,700	9,290	32,067	304,741,720
SGA (049470)	348	2	.58	347	355	340	247,891	86,419,753
오픈베이스 (049480)	2,600	25	.97	2,575	2,605	2,540	130,340	336,276,720
유아이엘 (049520)	4,010	10	.25	4,010	4,020	3,940	25,693	102,172,185
잉크테크 (049550)	3,710	10	.27	3,710	3,720	3,655	388	1,431,600
재영솔루텍 (049630)	915	8	.88	910	933	880	2,526,241	2,293,701,526
고려신용정보 (049720)	9,730	110	1.14	9,630	9,770	9,580	33,692	326,530,565
승일 (049830)	7,590	50	.66	7,500	7,620	7,480	1,163	8,806,085
미래컴퍼니 (049950)	18,060	320	1.8	17,810	18,500	17,400	6,210	110,371,590
쎌바이오텍 (049960)	12,930	-20	-.15	12,850	12,960	12,850	4,399	56,778,620
비케이홀딩스 (050090)	714	-6	-.83	720	724	697	94,517	67,072,452
캠시스 (050110)	703	14	2.03	682	703	682	145,667	101,230,065
ES큐브 (050120)	2,465	-100	-3.9	2,600	2,600	2,465	4,138	10,399,695
에스폴리텍 (050760)	1,842	0	0	1,842	1,898	1,836	100,982	188,365,296
아세아텍 (050860)	1,996	43	2.2	1,953	1,999	1,941	38,587	76,256,173
쏠리드 (050890)	6,590	100	1.54	6,610	6,620	6,520	263,699	1,732,343,590
수산아이앤티 (050960)	16,640	60	.36	16,510	17,390	16,130	150,157	2,516,158,350
지어소프트 (051160)	9,230	-60	-.65	9,350	9,490	9,140	73,547	686,486,085
토비스 (051360)	15,500	-170	-1.08	15,680	15,820	15,310	106,611	1,645,290,130
인터플렉스 (051370)	8,270	10	.12	8,260	8,290	8,110	16,777	137,287,790
피씨디렉트 (051380)	2,580	-60	-2.27	2,640	2,640	2,530	88,175	226,553,840
YW (051390)	3,615	25	.7	3,595	3,615	3,550	1,963	7,065,500
나라엠앤디 (051490)	4,090	-10	-.24	4,100	4,130	4,040	41,989	170,959,527
CJ프레시웨이 (051500)	23,250	-250	-1.06	23,700	23,700	23,000	15,436	357,360,350
큐로홀딩스 (051780)	630	4	.64	626	658	620	189,736	121,299,921
중앙첨단소재 (051980)	4,760	-190	-3.84	4,850	5,330	4,620	2,634,170	12,933,203,997
에스티큐브 (052020)	6,140	-50	-.81	6,230	6,250	6,060	92,713	569,131,940
iMBC (052220)	4,415	145	3.4	4,270	4,815	4,240	3,860,934	17,591,799,080
현대바이오랜드 (052260)	4,290	40	.94	4,220	4,290	4,195	41,008	173,576,525
오션인더블유 (052300)	2,675	0	0	2,675	2,710	2,630	46,371	123,530,825
코텍 (052330)	9,100	-60	-.66	9,220	9,240	9,060	44,912	412,270,975
코나아이 (052400)	33,950	1050	3.19	33,300	34,900	32,500	727,136	24,528,354,525
오성첨단소재 (052420)	1,438	20	1.41	1,458	1,489	1,410	1,098,560	1,572,297,860
아이크래프트 (052460)	2,350	100	4.44	2,250	2,400	2,225	228,117	523,657,995
한네트 (052600)	4,155	25	.61	4,130	4,165	4,085	50,509	208,847,750
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,280	-20	-.24	8,290	8,300	8,000	66,989	542,955,325
아이톡시 (052770)	804	2	.25	800	824	791	171,221	139,509,742
액토즈소프트 (052790)	6,410	-100	-1.54	6,510	6,530	6,400	5,932	38,245,455
아이앤씨 (052860)	1,983	-77	-3.74	2,060	2,100	1,983	26,673	53,815,262
KX하이텍 (052900)	910	2	.22	909	918	894	35,872	32,474,101
바이넥스 (053030)	15,970	-60	-.37	16,170	16,200	15,830	143,384	2,298,593,075
지에스이 (053050)	2,790	40	1.45	2,750	2,790	2,730	59,394	164,153,259
세동 (053060)	1,049	-4	-.38	1,054	1,055	1,037	36,501	38,373,435
케이엔솔 (053080)	11,590	60	.52	11,530	11,650	11,450	22,354	257,828,480
프리엠스 (053160)	10,560	300	2.92	10,260	10,870	10,160	47,873	504,942,375
금강철강 (053260)	4,130	10	.24	4,130	4,140	4,065	8,657	35,523,566
구영테크 (053270)	2,335	20	.86	2,300	2,345	2,275	96,040	223,133,164
예스24 (053280)	4,305	45	1.06	4,310	4,310	4,220	82,807	353,317,594
NE능률 (053290)	2,835	10	.35	2,800	2,865	2,780	294,652	831,614,045
한국정보인증 (053300)	4,335	15	.35	4,320	4,355	4,305	53,766	233,539,947
이니텍 (053350)	9,680	-260	-2.62	9,940	10,180	9,600	75,071	747,671,120
세코닉스 (053450)	5,340	60	1.14	5,280	5,410	5,160	96,548	510,488,755
웹케시 (053580)	12,350	470	3.96	11,920	12,420	11,550	345,837	4,164,469,165
프로텍 (053610)	21,950	300	1.39	21,400	21,950	21,250	7,821	168,733,550
태양 (053620)	6,430	-10	-.16	6,450	6,550	6,420	1,762	11,394,525
삼보모터스 (053700)	4,105	40	.98	4,070	4,155	4,030	71,838	294,817,211
안랩 (053800)	78,600	-2200	-2.72	80,100	82,300	78,500	306,516	24,420,885,300
경남제약 (053950)	665	3	.45	657	667	651	198,862	131,480,939
오상자이엘 (053980)	3,215	-10	-.31	3,225	3,240	3,185	70,654	226,108,162
한국컴퓨터 (054040)	4,640	80	1.75	4,560	4,660	4,510	27,322	125,094,087
농우바이오 (054050)	7,440	20	.27	7,430	7,490	7,370	28,428	211,328,480
삼진엘앤디 (054090)	770	-6	-.77	776	776	752	25,285	19,429,893
메디콕스 (054180)	288	-5	-1.71	296	296	284	1,244,392	357,647,124
이랜텍 (054210)	4,785	70	1.48	4,765	4,785	4,690	16,625	78,607,530
비츠로시스 (054220)	333	-15	-4.31	359	359	333	167,887	57,111,760
팬스타엔터프라이즈 (054300)	811	187	29.97	637	811	635	22,952,201	17,381,622,408
케이피티유 (054410)	3,040	20	.66	2,990	3,040	2,990	5,464	16,431,945
텔레칩스 (054450)	13,060	90	.69	13,100	13,140	12,860	22,554	293,314,900
삼영엠텍 (054540)	5,100	-130	-2.49	5,230	5,300	5,050	76,137	390,569,385
APS (054620)	6,040	140	2.37	5,900	6,070	5,850	16,225	97,158,660
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,870	20	.29	6,800	6,890	6,800	11,778	80,695,060
키이스트 (054780)	4,465	-20	-.45	4,490	4,580	4,305	63,004	280,610,255
아이디스홀딩스 (054800)	8,920	-40	-.45	8,910	9,000	8,910	3,558	31,840,000
한컴위드 (054920)	2,855	0	0	2,820	2,870	2,800	33,540	95,059,775
유신 (054930)	22,100	0	0	22,100	22,500	21,950	8,764	194,996,950
엑사이엔씨 (054940)	830	4	.48	831	831	818	74,845	61,840,197
제이브이엠 (054950)	22,450	500	2.28	22,000	22,450	21,800	37,957	843,638,375
유진로봇 (056080)	7,540	-30	-.4	7,600	7,600	7,390	95,254	710,981,300
시지메드텍 (056090)	1,036	46	4.65	1,007	1,071	995	1,620,001	1,659,599,945
에스에프에이 (056190)	20,900	-250	-1.18	20,950	21,050	20,700	36,110	753,509,625
코위버 (056360)	5,290	-20	-.38	5,400	5,400	5,260	35,542	188,699,350
신화인터텍 (056700)	1,621	-1	-.06	1,629	1,629	1,611	22,529	36,421,806
CNT85 (056730)	673	1	.15	672	682	669	23,357	15,689,597
YBM넷 (057030)	4,490	105	2.39	4,380	4,500	4,295	202,944	896,322,259
옴니시스템 (057540)	1,042	18	1.76	1,024	1,059	1,008	489,846	507,941,362
티사이언티픽 (057680)	864	-16	-1.82	896	898	847	157,265	135,117,074
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,960	-16	-.81	1,961	1,983	1,931	86,476	168,958,197
KNN (058400)	872	38	4.56	834	895	834	2,932,439	2,557,164,992
한주에이알티 (058450)	878	-11	-1.24	885	897	873	13,142	11,531,791
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	23,400	0	0	23,200	23,400	22,850	72,139	1,665,972,900
엠게임 (058630)	5,320	190	3.7	5,210	5,450	5,100	1,201,565	6,346,337,615
CMG제약 (058820)	2,735	-240	-8.07	2,875	2,940	2,705	11,333,693	31,518,594,833
엠로 (058970)	52,700	-1500	-2.77	53,700	54,100	52,300	72,542	3,826,341,300
미코 (059090)	9,710	260	2.75	9,800	9,920	9,560	247,267	2,414,390,345
아이컴포넌트 (059100)	5,230	110	2.15	5,130	5,330	5,110	31,496	164,620,320
아진엑스텍 (059120)	7,090	-130	-1.8	7,220	7,290	6,840	36,471	257,450,960
메타바이오메드 (059210)	4,810	-45	-.93	4,830	4,835	4,745	250,503	1,199,006,264
해성에어로보틱스 (059270)	6,400	-40	-.62	6,470	6,470	6,180	120,696	757,147,615
인선이엔티 (060150)	5,040	45	.9	5,000	5,050	4,965	41,591	208,862,870
소니드 (060230)	610	-10	-1.61	618	633	600	551,215	337,645,430
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,840	-60	-.76	7,830	7,920	7,720	39,931	310,696,300
뉴보텍 (060260)	1,891	172	10.01	1,693	2,045	1,640	5,923,745	11,099,089,806
큐렉소 (060280)	8,500	120	1.43	8,290	8,560	8,210	116,948	977,982,395
3S (060310)	2,260	-135	-5.64	2,380	2,385	2,200	2,853,848	6,466,539,817
LS마린솔루션 (060370)	15,510	60	.39	15,590	15,590	15,290	28,126	433,694,230
동양에스텍 (060380)	1,353	1	.07	1,352	1,388	1,352	17,634	23,968,682
국일신동 (060480)	1,697	-3	-.18	1,700	1,705	1,680	3,496	5,912,590
에스에이티 (060540)	1,410	23	1.66	1,387	1,412	1,379	102,942	144,121,545
홈센타홀딩스 (060560)	1,020	96	10.39	932	1,044	932	2,679,871	2,693,110,035
드림어스컴퍼니 (060570)	1,613	14	.88	1,599	1,628	1,574	60,248	96,120,372
씨티씨바이오 (060590)	7,070	20	.28	7,090	7,120	6,990	15,667	110,469,000
KH바텍 (060720)	9,220	-40	-.43	9,350	9,350	9,150	21,125	194,441,205
영림원소프트랩 (060850)	5,230	-30	-.57	5,260	5,270	5,050	13,701	71,013,440
DGP (060900)	1,037	-36	-3.36	1,051	1,130	999	486,221	510,947,989
알에프텍 (061040)	3,310	105	3.28	3,290	3,330	3,170	63,005	204,953,766
화일약품 (061250)	1,100	10	.92	1,093	1,103	1,078	89,639	97,645,635
LB세미콘 (061970)	3,265	15	.46	3,250	3,295	3,160	38,829	125,989,920
한국첨단소재 (062970)	5,040	-160	-3.08	5,590	5,600	4,950	2,674,219	14,010,615,755
컴투스홀딩스 (063080)	19,370	10	.05	19,680	19,680	19,150	7,269	140,756,320
서울옥션 (063170)	7,170	260	3.76	6,930	7,190	6,900	236,500	1,676,183,700
SM Life Design (063440)	1,571	21	1.35	1,565	1,587	1,536	685,896	1,074,377,099
한국전자금융 (063570)	5,150	70	1.38	5,080	5,170	5,020	33,731	172,276,930
이엘피 (063760)	2,130	60	2.9	2,070	2,135	2,070	13,795	29,026,465
인크레더블버즈 (064090)	3,650	210	6.1	3,440	3,700	3,440	101,421	368,286,990
홈캐스트 (064240)	2,890	15	.52	2,850	2,890	2,730	228,040	637,639,393
다날 (064260)	2,835	15	.53	2,820	2,850	2,805	158,390	448,331,776
인텍플러스 (064290)	9,860	20	.2	9,930	9,930	9,620	18,882	183,931,120
브리지텍 (064480)	5,430	90	1.69	5,300	5,440	5,250	52,323	279,671,790
테크엘 (064520)	2,340	-60	-2.5	2,380	2,455	2,315	52,009	123,631,780
바이오니아 (064550)	16,860	-10	-.06	16,790	16,930	16,660	55,397	931,197,590
티씨케이 (064760)	83,000	-400	-.48	82,200	83,400	81,500	14,668	1,211,721,400
포니링크 (064800)	1,061	26	2.51	1,035	1,073	1,012	327,360	343,431,248
케이프 (064820)	6,210	-120	-1.9	6,450	6,450	6,170	48,181	301,269,505
에프앤가이드 (064850)	7,020	260	3.85	6,760	7,040	6,630	39,199	270,296,655
지엔코 (065060)	128	-1	-.78	129	131	126	951,795	121,674,382
탑엔지니어링 (065130)	4,140	50	1.22	4,075	4,140	4,050	4,670	19,123,420
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	998	-20	-1.96	1,018	1,028	984	219,465	219,941,990
신성델타테크 (065350)	60,400	500	.83	59,700	60,600	58,900	78,880	4,709,958,550
위세아이텍 (065370)	12,030	120	1.01	11,640	12,330	11,170	516,254	6,051,545,470
에스아이리소스 (065420)	270	-1	-.37	271	275	267	259,165	69,998,707
이루온 (065440)	1,499	-28	-1.83	1,532	1,532	1,481	109,606	164,249,486
빅텍 (065450)	4,040	0	0	4,080	4,080	3,985	70,853	285,238,391
오리엔트정공 (065500)	13,040	770	6.28	12,300	14,740	11,400	24,781,572	328,952,290,285
휴비츠 (065510)	7,560	250	3.42	7,400	7,590	7,260	34,078	252,984,500
와이어블 (065530)	1,269	5	.4	1,275	1,278	1,255	17,587	22,218,330
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	216	5	2.37	213	217	206	621,086	130,906,118
안트로젠 (065660)	20,950	900	4.49	20,100	20,950	19,800	13,406	276,234,240
우주일렉트로 (065680)	28,800	0	0	29,300	29,550	28,400	29,819	870,754,600
파커스 (065690)	1,042	-8	-.76	1,080	1,080	1,031	11,900	12,403,870
서호전기 (065710)	24,700	700	2.92	24,000	24,700	23,800	29,900	728,011,775
CS (065770)	1,880	69	3.81	1,861	1,937	1,750	407,611	752,090,152
웰크론 (065950)	2,045	25	1.24	2,020	2,055	2,000	52,605	106,547,990
하츠 (066130)	5,650	40	.71	5,670	5,700	5,550	81,387	457,427,435
큐에스아이 (066310)	8,150	20	.25	8,150	8,180	8,010	14,332	116,017,760
체리부로 (066360)	806	0	0	806	807	798	59,659	47,825,401
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,182	31	2.69	1,162	1,268	1,162	1,006,213	1,208,678,234
우수AMS (066590)	3,060	50	1.66	3,030	3,080	3,025	143,355	436,828,101
국보디자인 (066620)	16,880	180	1.08	16,700	16,990	16,700	3,057	51,248,515
디티씨 (066670)	2,940	-25	-.84	2,985	2,985	2,930	11,764	34,822,340
테라젠이텍스 (066700)	2,990	-5	-.17	2,975	3,000	2,930	37,513	111,244,115
씨씨에스 (066790)	1,255	-1	-.08	1,241	1,261	1,227	589,055	732,172,795
디에이피 (066900)	2,495	-30	-1.19	2,525	2,525	2,475	23,747	59,401,510
손오공 (066910)	620	39	6.71	590	632	575	957,067	578,199,590
한성크린텍 (066980)	1,191	-21	-1.73	1,250	1,250	1,134	430,729	512,148,382
조이시티 (067000)	1,608	-11	-.68	1,619	1,636	1,600	108,114	174,388,676
이씨에스 (067010)	2,960	-90	-2.95	3,050	3,060	2,905	179,935	533,323,996
대화제약 (067080)	16,100	-530	-3.19	16,880	17,120	16,060	582,337	9,570,752,725
SOOP (067160)	81,500	-300	-.37	80,800	82,150	80,600	34,832	2,835,280,900
오텍 (067170)	2,725	70	2.64	2,635	2,765	2,595	131,716	353,995,392
멀티캠퍼스 (067280)	35,450	1000	2.9	34,500	35,800	33,600	26,458	920,936,300
JW신약 (067290)	1,658	62	3.88	1,620	1,680	1,586	198,692	322,128,481
하나마이크론 (067310)	10,830	90	.84	10,650	10,830	10,500	268,404	2,855,287,765
선바이오 (067370)	6,680	40	.6	6,580	6,680	6,540	14,123	93,734,520
아스트 (067390)	555	-7	-1.25	565	565	540	407,809	223,675,955
엔브이에이치코리아 (067570)	2,170	35	1.64	2,140	2,175	2,120	73,728	158,592,176
HLB생명과학 (067630)	6,280	-130	-2.03	6,460	6,470	6,200	344,806	2,169,264,935
로지시스 (067730)	3,125	35	1.13	3,080	3,145	3,035	37,171	114,177,535
세진티에스 (067770)	2,290	0	0	2,290	2,290	2,255	6,655	15,217,120
와이엔텍 (067900)	6,270	-50	-.79	6,320	6,320	6,240	30,552	191,177,210
이글루 (067920)	5,340	60	1.14	5,290	5,340	5,260	29,883	158,703,610
도이치모터스 (067990)	4,550	-35	-.76	4,585	4,615	4,535	100,286	457,891,467
팬엔터테인먼트 (068050)	2,370	-20	-.84	2,425	2,500	2,360	1,187,853	2,889,447,996
케이웨더 (068100)	3,265	-75	-2.25	3,305	3,320	3,180	223,054	722,931,233
다원시스 (068240)	8,320	60	.73	8,180	8,340	8,160	58,338	482,024,175
일신바이오 (068330)	1,013	5	.5	1,008	1,015	1,001	53,439	53,859,801
셀트리온제약 (068760)	47,200	-800	-1.67	47,600	47,750	46,800	80,097	3,772,976,875
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,440	10	.13	7,360	7,450	7,330	19,151	140,991,930
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,130	-250	-1.87	13,220	13,490	12,840	72,111	940,759,340
누리플랜 (069140)	1,603	86	5.67	1,532	1,620	1,531	118,277	189,145,912
유아이디 (069330)	1,441	99	7.38	1,349	1,495	1,348	1,870,657	2,687,866,679
엔텔스 (069410)	4,195	75	1.82	4,035	4,200	4,035	28,389	117,117,490
에스텍 (069510)	11,300	70	.62	11,240	11,420	11,140	10,717	120,568,410
빛과전자 (069540)	914	-6	-.65	920	930	891	328,308	298,315,043
엑시온그룹 (069920)	2,530	200	8.58	2,370	2,535	2,150	856,867	2,007,497,164
엑스큐어 (070300)	2,850	-110	-3.72	3,045	3,100	2,825	34,396	99,205,904
한솔인티큐브 (070590)	1,778	9	.51	1,769	1,819	1,717	155,306	273,316,095
인피니트헬스케어 (071200)	5,950	-10	-.17	6,020	6,300	5,910	1,225,109	7,454,431,185
로체시스템즈 (071280)	14,220	-120	-.84	14,420	14,420	14,080	10,839	154,101,560
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,970	70	1.19	5,900	5,970	5,690	22,622	131,379,750
캐스텍코리아 (071850)	1,615	-3	-.19	1,619	1,619	1,591	888	1,432,146
중앙백신 (072020)	9,760	20	.21	9,740	9,760	9,700	7,747	75,406,380
우리산업홀딩스 (072470)	2,370	20	.85	2,330	2,370	2,330	5,314	12,467,340
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,702	15	.89	1,687	1,725	1,536	1,316,419	2,147,077,477
메가스터디 (072870)	10,550	60	.57	10,500	10,580	10,500	8,879	93,618,930
빛샘전자 (072950)	4,465	35	.79	4,450	4,470	4,345	11,858	52,607,675
에이치시티 (072990)	9,640	-140	-1.43	9,710	9,810	9,640	12,459	120,834,460
케이에스피 (073010)	4,205	-60	-1.41	4,275	4,280	4,140	388,277	1,628,910,880
엘엠에스 (073110)	6,150	30	.49	6,120	6,200	5,910	10,088	61,521,160
듀오백 (073190)	3,570	20	.56	3,530	3,690	3,415	209,443	731,491,795
이노와이어리스 (073490)	18,370	350	1.94	18,200	18,500	17,950	27,926	508,159,300
에프알텍 (073540)	1,587	-73	-4.4	1,682	1,743	1,587	145,013	240,327,817
우리손에프앤지 (073560)	1,410	19	1.37	1,398	1,411	1,382	109,852	153,886,809
리튬포어스 (073570)	755	3	.4	752	775	731	323,360	243,436,171
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	939	6	.64	933	946	919	38,443	35,810,589
원익QnC (074600)	16,640	30	.18	16,500	16,710	16,290	80,624	1,326,470,430
플랜티넷 (075130)	3,815	595	18.48	3,220	4,090	3,110	14,459,053	54,707,384,412
동국알앤에스 (075970)	2,555	-15	-.58	2,570	2,585	2,540	160,073	410,036,291
웰크론한텍 (076080)	1,379	7	.51	1,380	1,388	1,358	15,065	20,799,327
해성옵틱스 (076610)	851	-7	-.82	858	858	839	19,359	16,401,892
덕산하이메탈 (077360)	4,070	-50	-1.21	4,120	4,120	4,020	87,762	354,771,615
LS증권 (078020)	3,730	80	2.19	3,670	3,740	3,660	14,170	52,449,370
유비쿼스홀딩스 (078070)	9,800	70	.72	9,760	9,840	9,700	6,702	65,353,460
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,160	220	1.7	13,590	13,700	13,040	168,790	2,246,498,065
HB테크놀러지 (078150)	1,997	1	.05	1,999	2,010	1,968	472,182	938,207,054
메디포스트 (078160)	8,580	-70	-.81	8,700	8,830	8,550	25,350	220,123,445
컴투스 (078340)	39,200	-150	-.38	39,000	39,450	38,750	36,591	1,429,072,125
한양디지텍 (078350)	9,830	40	.41	9,710	9,890	9,620	18,034	175,528,840
휴림에이텍 (078590)	620	23	3.85	598	638	592	708,574	436,972,932
대주전자재료 (078600)	81,200	-900	-1.1	81,600	81,800	80,500	94,286	7,622,189,950
엔에스이엔엠 (078860)	1,559	-14	-.89	1,573	1,600	1,510	166,774	256,551,285
가온그룹 (078890)	2,995	-5	-.17	3,000	3,035	2,990	44,835	135,017,633
와토스코리아 (079000)	5,450	0	0	5,450	5,450	5,300	14,007	75,033,760
한창산업 (079170)	6,820	10	.15	6,810	6,840	6,750	3,784	25,729,665
케스피온 (079190)	475	-5	-1.04	480	483	471	30,612	14,627,262
제우스 (079370)	13,010	-130	-.99	13,050	13,150	12,860	82,584	1,070,562,600
서산 (079650)	1,289	-2	-.15	1,291	1,297	1,270	22,629	29,138,257
디이엔티 (079810)	5,590	120	2.19	5,500	5,590	5,410	47,827	263,488,580
가비아 (079940)	21,350	350	1.67	21,000	21,800	20,850	37,616	803,360,575
인베니아 (079950)	639	26	4.24	613	640	609	61,161	38,490,436
동양이엔피 (079960)	19,970	100	.5	19,890	19,970	19,810	9,118	181,528,850
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,300	30	.57	5,270	5,310	5,250	6,094	32,174,020
모두투어 (080160)	11,050	-120	-1.07	11,190	11,190	10,960	65,198	720,575,850
제주반도체 (080220)	12,720	-50	-.39	12,620	12,750	12,480	365,044	4,589,200,890
모다이노칩 (080420)	2,220	60	2.78	2,180	2,235	2,125	8,276	17,877,480
성창오토텍 (080470)	3,480	15	.43	3,465	3,535	3,440	5,922	20,554,970
오디텍 (080520)	3,195	-25	-.78	3,250	3,315	3,165	61,302	197,805,341
코디 (080530)	1,226	-28	-2.23	1,263	1,275	1,226	18,480	22,951,263
오킨스전자 (080580)	4,785	-5	-.1	4,800	4,815	4,665	41,633	197,901,840
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,280	50	1.55	3,230	3,295	3,175	519,718	1,685,261,308
성우전자 (081580)	2,800	0	0	2,805	2,815	2,750	10,147	28,397,360
옵트론텍 (082210)	1,393	-4	-.29	1,397	1,408	1,380	22,158	30,930,814
젬백스 (082270)	34,800	400	1.16	34,050	35,150	33,900	136,179	4,697,288,675
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,900	580	9.18	6,340	7,050	6,300	603,267	4,108,321,545
우리바이오 (082850)	2,220	35	1.6	2,225	2,230	2,170	126,932	279,645,655
비츠로셀 (082920)	24,650	0	0	24,650	24,950	24,400	32,331	796,978,725
엘오티베큠 (083310)	8,690	50	.58	8,650	8,700	8,500	26,615	228,315,660
GST (083450)	17,080	70	.41	17,010	17,150	16,770	45,832	775,268,120
이엠앤아이 (083470)	1,232	9	.74	1,269	1,276	1,212	65,313	80,358,239
에프엔에스테크 (083500)	9,140	40	.44	9,040	9,260	9,000	25,863	235,440,030
케이엠 (083550)	3,065	55	1.83	3,010	3,065	2,960	22,012	66,882,005
인콘 (083640)	300	-2	-.66	299	303	296	325,685	97,293,665
비에이치아이 (083650)	21,250	850	4.17	21,050	21,750	20,550	1,258,053	26,753,399,125
CSA 코스믹 (083660)	1,025	46	4.7	985	1,057	949	1,303,646	1,308,290,224
CG인바이츠 (083790)	2,065	-10	-.48	2,080	2,080	2,020	24,701	50,500,535
아바코 (083930)	13,570	30	.22	13,500	13,570	13,330	28,654	385,492,860
휴온스글로벌 (084110)	48,550	1600	3.41	47,400	50,700	47,400	141,940	6,989,738,675
수성웹툰 (084180)	5,670	200	3.66	5,630	5,890	5,420	343,031	1,945,466,800
유진테크 (084370)	33,500	100	.3	33,500	33,550	32,850	53,850	1,784,507,050
유비온 (084440)	1,257	17	1.37	1,252	1,259	1,215	73,236	90,622,559
랩지노믹스 (084650)	2,225	30	1.37	2,195	2,230	2,160	506,181	1,110,808,653
팅크웨어 (084730)	9,600	-150	-1.54	9,660	9,670	9,230	54,902	516,914,750
아이티엠반도체 (084850)	10,370	100	.97	10,170	10,370	10,110	15,597	160,024,800
헬릭스미스 (084990)	2,400	45	1.91	2,370	2,420	2,330	52,783	125,137,336
차바이오텍 (085660)	10,850	120	1.12	10,700	10,850	10,420	311,231	3,309,395,540
뉴프렉스 (085670)	4,575	-15	-.33	4,600	4,605	4,485	61,799	281,486,517
알티캐스트 (085810)	652	6	.93	646	680	641	336,545	221,209,574
네오티스 (085910)	3,080	30	.98	3,075	3,085	3,050	4,718	14,483,215
바이오톡스텍 (086040)	2,915	15	.52	2,910	2,925	2,850	10,301	29,835,021
진바이오텍 (086060)	3,445	55	1.62	3,390	3,630	3,375	506,122	1,764,197,275
유니테스트 (086390)	9,270	-20	-.22	9,390	9,390	9,010	74,933	681,624,270
동국제약 (086450)	15,290	80	.53	15,060	15,290	15,050	73,203	1,112,502,020
에코프로 (086520)	48,000	-400	-.83	48,550	48,850	47,500	406,238	19,470,415,525
비엠티 (086670)	9,000	0	0	9,000	9,030	8,800	5,595	49,784,420
선진뷰티사이언스 (086710)	14,440	-10	-.07	15,190	15,190	14,100	313,604	4,531,957,420
바이오솔루션 (086820)	26,500	-100	-.38	26,250	27,450	26,100	48,262	1,292,475,325
이수앱지스 (086890)	5,190	-130	-2.44	5,180	5,220	5,030	172,147	884,712,915
메디톡스 (086900)	163,300	-1700	-1.03	164,200	167,200	162,000	59,435	9,733,320,500
MDS테크 (086960)	1,146	-19	-1.63	1,165	1,165	1,126	1,280,323	1,458,903,019
쇼박스 (086980)	3,175	35	1.11	3,195	3,205	3,130	180,630	572,043,599
펩트론 (087010)	180,100	17900	11.04	173,900	183,200	166,800	856,334	150,035,199,450
모바일어플라이언스 (087260)	1,924	13	.68	1,911	1,925	1,888	63,020	119,907,858
픽셀플러스 (087600)	7,050	30	.43	7,050	7,050	6,900	14,318	99,946,910
동아엘텍 (088130)	3,030	0	0	3,030	3,030	2,980	12,344	37,037,605
쏘닉스 (088280)	2,700	360	15.38	2,380	2,720	2,355	285,350	743,231,995
이원컴포텍 (088290)	1,296	-9	-.69	1,305	1,319	1,272	36,991	47,754,846
유라클 (088340)	22,850	1600	7.53	21,200	22,850	20,450	759,652	16,628,531,750
이녹스 (088390)	7,430	30	.41	7,410	7,550	7,330	5,027	37,436,480
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,920	9	.47	1,911	1,925	1,901	9,352	17,859,432
켐트로닉스 (089010)	22,200	-150	-.67	22,350	22,450	21,700	94,994	2,094,351,250
테크윙 (089030)	31,550	800	2.6	30,350	31,600	29,650	488,572	15,007,360,300
넥스턴바이오 (089140)	2,425	5	.21	2,415	2,445	2,300	20,707	49,039,300
케이씨티 (089150)	2,155	15	.7	2,145	2,185	2,127	31,452	67,710,136
THE E&M (089230)	903	-77	-7.86	971	971	880	513,391	465,155,165
나스미디어 (089600)	14,520	-10	-.07	14,610	14,850	14,440	10,341	151,003,480
제이티 (089790)	4,010	-15	-.37	4,025	4,025	3,940	37,825	150,266,428
유비벨록스 (089850)	5,940	0	0	5,980	5,980	5,890	12,693	75,208,645
코세스 (089890)	7,240	460	6.78	6,800	7,270	6,620	129,640	893,716,825
브이엠 (089970)	10,720	-170	-1.56	10,820	11,160	10,720	16,737	181,069,120
상아프론테크 (089980)	14,480	80	.56	14,450	14,480	14,150	21,210	303,209,140
아이윈 (090150)	832	-2	-.24	837	837	817	44,452	36,801,498
로보스타 (090360)	23,950	-150	-.62	24,150	24,150	23,600	27,839	662,948,100
덕신이피씨 (090410)	1,710	-45	-2.56	1,778	1,779	1,700	759,925	1,305,767,385
제이스텍 (090470)	4,095	-40	-.97	4,040	4,135	3,925	22,350	90,142,618
휴림로봇 (090710)	2,025	-85	-4.03	2,140	2,145	2,005	3,981,638	8,138,510,283
현대이지웰 (090850)	5,270	40	.76	5,220	5,290	5,150	28,384	148,165,465
이엠텍 (091120)	12,770	-60	-.47	12,760	12,900	12,490	96,635	1,226,399,685
S&K폴리텍 (091340)	2,555	50	2	2,510	2,555	2,465	46,570	117,012,140
한울소재과학 (091440)	2,940	-95	-3.13	3,180	3,180	2,905	96,053	283,401,352
상신이디피 (091580)	7,540	30	.4	7,550	7,600	7,370	18,343	136,261,065
남화토건 (091590)	3,915	25	.64	3,910	3,945	3,850	10,714	41,819,065
파트론 (091700)	6,910	-10	-.14	6,860	6,920	6,840	41,565	285,966,195
나노캠텍 (091970)	575	-12	-2.04	587	587	546	195,906	109,999,033
아미코젠 (092040)	3,385	70	2.11	3,370	3,400	3,315	47,883	161,228,400
디엔에프 (092070)	10,610	210	2.02	10,620	10,660	10,190	10,246	106,238,905
이크레더블 (092130)	14,370	110	.77	14,270	14,400	14,250	6,960	99,712,185
서울바이오시스 (092190)	3,245	15	.46	3,230	3,250	3,200	7,651	24,652,020
현우산업 (092300)	2,945	45	1.55	2,900	2,970	2,865	70,729	206,154,569
한라IMS (092460)	8,890	-40	-.45	8,940	9,000	8,720	34,086	300,825,290
앤씨앤 (092600)	628	-5	-.79	633	633	617	14,090	8,762,141
네오팜 (092730)	13,020	-410	-3.05	13,430	13,460	12,850	88,302	1,149,202,020
엑시콘 (092870)	10,320	60	.58	10,200	10,490	10,120	35,275	359,894,505
빅솔론 (093190)	5,250	20	.38	5,280	5,280	5,220	2,623	13,789,910
케이아이엔엑스 (093320)	83,200	1400	1.71	81,800	83,600	81,500	20,525	1,701,921,000
풍강 (093380)	2,645	40	1.54	2,610	2,680	2,585	17,381	45,928,495
매커스 (093520)	10,340	90	.88	10,300	10,370	10,130	18,618	191,245,430
케이알엠 (093640)	3,210	-90	-2.73	3,300	3,370	3,205	31,201	101,398,787
서원인텍 (093920)	5,320	30	.57	5,300	5,320	5,250	8,202	43,373,370
동운아나텍 (094170)	20,050	-200	-.99	20,000	20,300	19,790	147,491	2,946,684,510
칩스앤미디어 (094360)	17,400	-110	-.63	17,600	17,620	16,850	82,921	1,436,327,040
갤럭시아머니트리 (094480)	8,500	320	3.91	8,220	8,530	8,210	1,485,075	12,456,904,075
일진파워 (094820)	9,200	380	4.31	9,020	9,300	8,960	113,480	1,040,746,675
슈프리마에이치큐 (094840)	7,060	180	2.62	7,000	7,220	6,860	136,419	963,100,820
참좋은여행 (094850)	6,310	-80	-1.25	6,380	6,380	6,240	74,445	470,126,580
네오리진 (094860)	909	-6	-.66	929	929	908	9,589	8,804,054
푸른기술 (094940)	7,800	150	1.96	7,690	7,850	7,500	136,488	1,056,314,405
제이엠티 (094970)	2,290	-10	-.43	2,300	2,305	2,255	68,624	156,226,775
이엠코리아 (095190)	2,165	0	0	2,170	2,185	2,120	62,668	134,650,853
웨이브일렉트로 (095270)	5,100	350	7.37	4,795	5,100	4,795	94,314	473,031,505
ISC (095340)	48,800	650	1.35	47,850	48,900	47,500	66,494	3,201,807,925
미래나노텍 (095500)	8,120	10	.12	8,120	8,160	7,950	55,703	448,994,020
테스 (095610)	20,300	-200	-.98	20,300	20,450	20,050	30,389	614,789,375
네오위즈 (095660)	23,250	50	.22	23,100	23,500	23,000	47,154	1,096,250,150
제넥신 (095700)	4,310	10	.23	4,320	4,320	4,240	49,494	211,801,869
에스에너지 (095910)	1,638	-34	-2.03	1,710	1,710	1,572	128,394	209,086,578
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,010	210	1.52	13,800	14,040	13,780	21,930	305,383,635
와이즈넛 (096250)	15,250	-680	-4.27	15,750	15,750	14,930	427,659	6,523,290,765
대창솔루션 (096350)	346	-1	-.29	349	350	341	618,126	213,249,515
씨젠 (096530)	25,050	800	3.3	24,200	25,150	24,150	161,204	4,007,615,900
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	682	2	.29	681	682	670	268,724	181,844,508
에이루트 (096690)	1,735	11	.64	1,735	1,740	1,712	40,068	69,350,647
엘디티 (096870)	2,630	-90	-3.31	2,720	2,720	2,615	12,560	33,387,660
에코볼트 (097780)	1,049	-11	-1.04	1,060	1,089	1,027	72,588	76,032,482
윈팩 (097800)	558	7	1.27	551	560	545	277,052	153,037,940
효성오앤비 (097870)	6,360	110	1.76	6,260	6,370	6,210	84,614	533,639,335
한텍 (098070)	40,150	-400	-.99	39,500	42,150	38,750	1,426,092	57,562,239,025
마이크로컨텍솔 (098120)	10,880	150	1.4	10,790	11,010	10,520	151,819	1,640,994,860
고영 (098460)	13,210	-100	-.75	13,310	13,520	12,980	633,822	8,308,629,370
에스티오 (098660)	2,250	55	2.51	2,210	2,260	2,170	26,018	57,567,130
아이센스 (099190)	15,420	250	1.65	15,020	15,450	14,940	50,715	770,719,205
SDN (099220)	1,287	-8	-.62	1,295	1,296	1,266	441,456	563,598,386
쎄트렉아이 (099320)	43,600	-700	-1.58	44,350	44,750	43,250	22,252	974,688,175
브레인즈컴퍼니 (099390)	5,800	-180	-3.01	6,030	6,130	5,710	34,184	198,202,950
동방선기 (099410)	3,655	155	4.43	3,510	3,700	3,455	328,301	1,186,429,405
바이오플러스 (099430)	7,860	-40	-.51	7,900	7,930	7,770	451,297	3,543,657,955
스맥 (099440)	3,000	-15	-.5	2,990	3,020	2,950	77,738	231,837,391
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,070	350	1.98	17,720	18,500	17,440	27,807	499,770,665
인지소프트 (100030)	15,660	40	.26	15,800	15,800	15,480	804	12,581,150
뷰웍스 (100120)	23,800	-100	-.42	24,150	24,150	23,300	17,087	403,401,000
동국S&C (100130)	2,245	10	.45	2,235	2,245	2,190	46,158	102,276,125
머큐리 (100590)	3,400	-10	-.29	3,380	3,400	3,355	27,834	93,860,175
서암기계공업 (100660)	3,510	10	.29	3,515	3,520	3,465	20,056	70,061,580
세운메디칼 (100700)	2,385	-20	-.83	2,405	2,425	2,365	181,285	433,045,645
미래에셋벤처투자 (100790)	4,905	55	1.13	4,885	4,945	4,785	90,381	440,647,425
KS인더스트리 (101000)	2,045	-50	-2.39	2,075	2,110	1,998	290,564	594,066,223
월덱스 (101160)	17,200	120	.7	17,070	17,200	16,810	30,151	511,387,380
우림피티에스 (101170)	4,995	-5	-.1	5,010	5,030	4,895	49,013	242,632,770
씨큐브 (101240)	4,395	-40	-.9	4,435	4,435	4,330	49,462	216,170,725
모베이스 (101330)	3,110	45	1.47	3,100	3,130	3,075	51,610	159,764,877
에코앤드림 (101360)	26,400	-650	-2.4	26,800	27,250	26,100	137,893	3,647,484,875
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	390	0	0	393	394	381	88,836	34,462,360
에스앤에스텍 (101490)	34,150	1750	5.4	32,400	34,300	31,950	116,184	3,857,387,950
하이드로리튬 (101670)	1,537	67	4.56	1,459	1,573	1,422	725,131	1,101,509,425
한국정밀기계 (101680)	3,070	75	2.5	2,985	3,095	2,945	47,786	145,539,665
위메이드맥스 (101730)	7,160	30	.42	7,100	7,260	7,060	69,566	499,080,230
인화정공 (101930)	39,600	500	1.28	39,500	39,600	38,550	11,264	440,277,075
우양에이치씨 (101970)	22,700	100	.44	22,950	22,950	21,600	183,345	4,062,856,175
어보브반도체 (102120)	10,050	-120	-1.18	10,100	10,170	9,900	99,031	988,076,200
케이옥션 (102370)	3,900	265	7.29	3,635	3,930	3,600	1,215,875	4,691,802,234
이엔에프테크놀로지 (102710)	27,050	-450	-1.64	27,400	27,800	26,900	42,237	1,149,620,500
코오롱생명과학 (102940)	27,750	-150	-.54	27,900	28,500	27,750	12,998	363,408,100
에스앤더블류 (103230)	3,535	-40	-1.12	3,600	3,630	3,490	16,092	57,489,235
우양 (103840)	3,115	5	.16	3,105	3,175	3,070	136,529	424,634,596
대성파인텍 (104040)	829	3	.36	837	837	826	37,441	31,145,001
NHN벅스 (104200)	3,175	25	.79	3,145	3,200	3,135	59,757	189,242,935
디와이피엔에프 (104460)	14,530	40	.28	14,510	14,610	14,260	14,649	211,945,145
티케이케미칼 (104480)	1,470	15	1.03	1,455	1,475	1,440	114,522	166,783,632
코렌텍 (104540)	5,590	10	.18	5,590	5,670	5,570	8,271	46,402,770
노랑풍선 (104620)	4,780	-5	-.1	4,785	4,825	4,750	15,474	73,874,350
원익머트리얼즈 (104830)	18,930	30	.16	18,900	18,940	18,690	16,264	305,448,705
케이엔더블유 (105330)	4,280	230	5.68	4,040	4,295	4,020	78,813	328,756,922
엣지파운드리 (105550)	3,775	175	4.86	3,560	3,790	3,545	571,347	2,119,256,022
디케이락 (105740)	7,930	0	0	7,930	7,980	7,740	54,671	430,090,710
포스뱅크 (105760)	7,020	240	3.54	6,780	7,100	6,700	170,114	1,183,417,425
케이이엠텍 (106080)	1,960	28	1.45	1,979	1,999	1,932	96,721	189,823,649
하이텍팜 (106190)	13,060	-120	-.91	13,170	13,170	12,890	18,585	241,625,070
파인테크닉스 (106240)	1,397	151	12.12	1,254	1,440	1,254	2,922,641	3,995,871,351
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,650	770	5.17	14,730	15,730	14,730	13,236	202,849,720
한중엔시에스 (107640)	24,150	-500	-2.03	24,800	24,800	23,750	66,016	1,583,595,275
톱텍 (108230)	4,210	-5	-.12	4,215	4,225	4,155	31,392	131,495,925
대양전기공업 (108380)	17,020	150	.89	17,120	17,120	16,810	22,465	380,562,455
로보티즈 (108490)	34,950	150	.43	35,700	35,750	34,150	155,470	5,400,275,700
셀바스AI (108860)	14,160	-40	-.28	14,100	14,570	13,610	1,332,501	18,798,349,875
옵티시스 (109080)	9,500	300	3.26	9,200	9,500	9,030	75,470	697,458,030
에스와이 (109610)	3,750	70	1.9	3,725	3,750	3,675	447,689	1,664,318,549
씨싸이트 (109670)	6,900	0	0	6,900	6,900	6,620	13,073	88,122,970
디에스케이 (109740)	4,075	-115	-2.74	4,190	4,215	4,020	26,008	106,499,015
진매트릭스 (109820)	2,365	-10	-.42	2,350	2,395	2,345	17,255	40,763,855
동일금속 (109860)	7,770	-10	-.13	7,780	7,820	7,730	776	6,024,090
AP헬스케어 (109960)	411	23	5.93	388	415	384	639,127	255,992,618
전진바이오팜 (110020)	2,400	-75	-3.03	2,485	2,495	2,385	25,139	60,751,141
크리스에프앤씨 (110790)	4,290	60	1.42	4,295	4,300	4,230	5,260	22,509,020
디아이티 (110990)	13,700	80	.59	13,850	13,850	13,420	11,588	156,875,010
남화산업 (111710)	5,230	80	1.55	5,160	5,240	5,120	4,729	24,485,180
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,350	-400	-1.34	29,800	30,350	29,100	126,132	3,758,854,250
와이씨켐 (112290)	21,300	0	0	21,400	21,800	20,600	76,895	1,631,374,150
디젠스 (113810)	1,612	-6	-.37	1,600	1,713	1,542	2,188,736	3,542,188,273
강원에너지 (114190)	7,130	110	1.57	7,110	7,170	6,950	62,851	444,148,390
그린생명과학 (114450)	1,600	-5	-.31	1,629	1,629	1,596	9,025	14,469,117
폴라리스우노 (114630)	492	0	0	492	492	486	43,581	21,331,806
한솔아이원스 (114810)	7,830	90	1.16	8,010	8,160	7,650	236,548	1,857,935,345
아이패밀리에스씨 (114840)	21,150	-800	-3.64	21,800	21,800	20,850	127,467	2,693,840,750
휴맥스 (115160)	1,367	130	10.51	1,255	1,420	1,245	2,365,895	3,220,980,164
큐리언트 (115180)	8,840	150	1.73	8,740	9,030	8,600	202,011	1,792,266,875
인포바인 (115310)	31,000	-950	-2.97	32,600	32,600	30,650	9,088	284,019,075
우리넷 (115440)	6,790	90	1.34	6,830	6,880	6,700	43,651	295,007,220
HLB테라퓨틱스 (115450)	8,030	-200	-2.43	8,160	8,320	7,950	260,979	2,095,570,515
씨유메디칼 (115480)	626	9	1.46	621	634	609	197,259	122,729,589
케이씨에스 (115500)	11,740	250	2.18	11,790	12,190	11,600	929,095	11,042,473,755
씨엔플러스 (115530)	302	-2	-.66	306	313	302	102,577	31,381,678
스타플렉스 (115570)	2,465	65	2.71	2,410	2,485	2,390	12,977	31,596,425
이미지스 (115610)	1,605	-53	-3.2	1,658	1,658	1,590	170,260	273,373,478
알파칩스 (117670)	902	-2	-.22	904	932	870	158,201	143,039,815
티로보틱스 (117730)	11,550	-300	-2.53	11,990	12,000	11,330	359,113	4,129,912,765
모트렉스 (118990)	8,570	100	1.18	8,400	8,710	8,300	46,364	392,143,690
포메탈 (119500)	3,115	-230	-6.88	3,345	3,345	3,095	716,460	2,256,625,774
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,550	50	.91	5,500	5,580	5,370	107,097	586,424,060
지엔씨에너지 (119850)	19,200	1410	7.93	18,100	19,290	18,040	774,157	14,606,503,250
대정화금 (120240)	12,580	20	.16	12,550	12,630	12,500	3,116	39,107,365
골프존뉴딘홀딩스 (121440)	4,540	120	2.71	4,420	4,545	4,350	112,079	502,707,011
나노신소재 (121600)	54,000	-100	-.18	54,200	54,500	53,000	35,383	1,900,895,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,521	16	1.06	1,506	1,567	1,467	361,165	546,954,761
에스디시스템 (121890)	1,725	186	12.09	1,539	1,788	1,530	453,995	762,106,738
제노레이 (122310)	5,300	60	1.15	5,310	5,340	5,230	3,787	20,097,345
삼기 (122350)	1,120	-5	-.44	1,125	1,130	1,112	27,514	30,872,148
KX (122450)	3,910	80	2.09	3,835	3,945	3,825	174,802	682,297,879
예스티 (122640)	12,270	-110	-.89	12,500	12,500	12,110	19,686	240,231,800
서진오토모티브 (122690)	1,845	0	0	1,826	1,855	1,823	16,439	30,106,819
와이지엔터테인먼트 (122870)	66,800	4200	6.71	62,600	67,200	62,600	334,800	21,876,113,200
와이솔 (122990)	6,570	30	.46	6,540	6,630	6,400	94,333	618,577,595
아이윈플러스 (123010)	1,088	-11	-1	1,136	1,145	1,080	322,426	355,850,850
엠에스오토텍 (123040)	2,295	35	1.55	2,280	2,300	2,225	111,411	252,833,270
제닉 (123330)	21,900	-200	-.9	22,650	22,650	21,550	46,770	1,029,166,850
코리아에프티 (123410)	4,500	150	3.45	4,440	4,500	4,345	110,214	488,173,550
위메이드플레이 (123420)	6,830	100	1.49	6,740	6,870	6,660	23,370	158,178,435
이엠넷 (123570)	2,505	-15	-.6	2,525	2,525	2,450	38,372	95,158,010
알톤 (123750)	1,522	-4	-.26	1,526	1,548	1,500	10,280	15,663,165
뉴온 (123840)	1,030	5	.49	1,026	1,046	1,012	482	496,655
아나패스 (123860)	19,140	60	.31	19,200	19,200	19,030	10,172	194,027,500
아이티센 (124500)	6,460	-120	-1.82	6,550	6,550	6,330	171,009	1,101,991,490
태웅로직스 (124560)	2,865	20	.7	2,890	2,970	2,845	207,747	598,389,664
아모그린텍 (125210)	5,400	20	.37	5,440	5,440	5,150	24,070	128,451,400
비나텍 (126340)	23,950	-600	-2.44	24,400	24,400	23,450	19,608	468,875,025
BGF에코머티리얼즈 (126600)	2,680	50	1.9	2,615	2,710	2,595	67,680	178,987,120
화신정공 (126640)	1,437	-1	-.07	1,482	1,488	1,401	964,138	1,387,359,213
하이비젼시스템 (126700)	15,710	-90	-.57	15,700	15,900	15,570	24,876	389,689,460
코칩 (126730)	12,490	-60	-.48	12,650	13,170	12,380	160,891	2,049,113,585
제이엔케이글로벌 (126880)	4,200	325	8.39	3,895	4,275	3,880	395,110	1,626,152,851
제이에스링크 (127120)	9,710	-50	-.51	9,760	9,900	9,510	74,101	723,041,120
아시아경제 (127710)	1,399	1	.07	1,385	1,402	1,365	25,261	34,916,286
화인써키트 (127980)	5,960	140	2.41	5,830	6,005	5,830	2,195	13,069,715
에코캡 (128540)	1,835	-1	-.05	1,848	1,848	1,800	143,046	260,233,432
피제이메탈 (128660)	3,145	15	.48	3,130	3,145	3,100	46,200	144,381,200
앱코 (129890)	949	15	1.61	934	952	928	98,655	93,294,976
대성하이텍 (129920)	4,600	-195	-4.07	5,060	5,800	4,520	6,706,090	35,348,173,411
GH신소재 (130500)	2,580	-5	-.19	2,585	2,585	2,540	17,466	44,783,420
나이스디앤비 (130580)	4,715	145	3.17	4,610	4,720	4,555	8,605	39,859,987
티피씨글로벌 (130740)	1,930	-4	-.21	1,934	1,954	1,901	28,127	53,994,294
옵투스제약 (131030)	6,280	70	1.13	6,270	6,340	6,210	38,906	244,709,440
시큐브 (131090)	845	5	.6	831	863	831	65,457	55,850,661
티엔엔터테인먼트 (131100)	1,496	-9	-.6	1,505	1,510	1,488	17,101	25,652,965
딜리 (131180)	939	7	.75	940	946	930	54,778	51,246,355
대한과학 (131220)	4,505	-10	-.22	4,515	4,515	4,450	6,688	30,032,395
티에스이 (131290)	43,500	2250	5.45	41,000	44,200	40,500	62,290	2,649,559,325
알서포트 (131370)	3,640	-75	-2.02	3,710	3,710	3,530	1,151,338	4,148,166,330
이브이첨단소재 (131400)	1,466	-10	-.68	1,465	1,480	1,429	296,334	428,933,771
파인텍 (131760)	897	3	.34	895	904	880	204,855	182,519,951
두산테스나 (131970)	23,950	-350	-1.44	23,850	24,000	23,400	69,282	1,639,237,600
메가엠디 (133750)	2,710	185	7.33	2,525	2,710	2,440	1,099,959	2,886,182,226
이퓨쳐 (134060)	4,190	-10	-.24	4,235	4,235	4,155	3,036	12,760,420
탑코미디어 (134580)	2,090	-80	-3.69	2,230	2,320	2,030	876,973	1,901,284,172
아셈스 (136410)	8,850	-50	-.56	8,900	8,910	8,750	6,179	54,508,350
하림 (136480)	3,065	-5	-.16	3,065	3,075	3,045	228,118	697,870,719
윈스테크넷 (136540)	11,470	-20	-.17	11,410	11,490	11,390	8,245	94,291,325
나래나노텍 (137080)	3,290	-20	-.6	3,310	3,310	3,260	5,472	18,027,720
피엔티 (137400)	40,350	100	.25	40,200	40,500	39,600	63,191	2,532,125,475
넥스트아이 (137940)	734	-19	-2.52	753	754	702	2,507,063	1,828,103,436
제이씨케미칼 (137950)	3,845	30	.79	3,835	3,855	3,780	34,869	133,267,960
신진에스엠 (138070)	2,415	25	1.05	2,395	2,420	2,372	23,464	56,094,030
오이솔루션 (138080)	8,720	0	0	8,630	8,720	8,560	7,732	66,758,320
협진 (138360)	941	217	29.97	718	941	718	8,306,813	7,421,257,563
나이벡 (138610)	21,300	-1100	-4.91	22,050	22,800	20,800	338,310	7,280,170,375
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,700	210	8.43	2,530	2,760	2,480	137,690	365,398,800
서플러스글로벌 (140070)	2,610	10	.38	2,575	2,625	2,575	17,296	45,143,875
메지온 (140410)	37,050	50	.14	36,400	37,650	35,550	129,986	4,770,254,450
카티스 (140430)	3,140	95	3.12	3,100	3,540	2,875	3,385,153	11,097,648,866
대창스틸 (140520)	2,015	17	.85	2,010	2,015	1,998	12,136	24,358,547
알에스오토메이션 (140670)	15,210	-690	-4.34	15,900	16,010	15,130	282,661	4,336,470,395
파크시스템스 (140860)	195,700	2100	1.08	192,600	196,200	190,700	9,251	1,792,574,450
비아트론 (141000)	7,480	150	2.05	7,350	7,510	7,280	12,285	91,404,910
리가켐바이오 (141080)	109,100	2800	2.63	105,300	109,800	104,500	245,725	26,543,505,850
유니트론텍 (142210)	6,170	520	9.2	5,660	6,260	5,660	1,006,274	6,134,654,275
녹십자엠에스 (142280)	3,755	20	.54	3,735	3,760	3,710	32,195	120,239,462
모아라이프플러스 (142760)	1,320	23	1.77	1,305	1,368	1,298	106,465	141,376,225
아이디스 (143160)	16,700	240	1.46	16,520	16,750	16,460	11,212	186,569,480
사람인 (143240)	16,660	460	2.84	16,290	16,680	16,130	34,376	567,858,500
영우디에스피 (143540)	597	-3	-.5	594	600	582	22,394	13,320,084
지씨셀 (144510)	20,700	250	1.22	20,200	20,750	19,990	19,758	405,469,400
뉴파워프라즈마 (144960)	4,675	10	.21	4,660	4,680	4,570	99,642	459,803,805
휴젤 (145020)	340,000	-2500	-.73	340,000	344,000	337,000	33,313	11,312,775,500
노브랜드 (145170)	5,450	70	1.3	5,350	5,480	5,320	32,698	175,943,655
율촌 (146060)	1,246	7	.56	1,236	1,251	1,236	12,493	15,656,745
비씨엔씨 (146320)	8,360	-40	-.48	8,400	8,400	8,200	7,788	64,472,950
피엠티 (147760)	2,700	50	1.89	2,715	2,715	2,625	3,504	9,343,705
제룡산업 (147830)	5,860	0	0	5,970	5,980	5,730	78,175	457,448,105
세경하이테크 (148150)	7,280	140	1.96	7,180	7,290	6,960	198,578	1,416,035,760
알엔투테크놀로지 (148250)	8,430	-250	-2.88	8,600	8,610	8,200	51,236	430,278,350
비큐AI (148780)	1,270	7	.55	1,290	1,298	1,200	290,023	364,381,537
에이치와이티씨 (148930)	4,030	160	4.13	3,870	4,045	3,835	14,841	59,053,188
아바텍 (149950)	8,180	-100	-1.21	8,320	8,320	8,100	20,558	167,383,060
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,670	40	.86	4,600	4,685	4,565	21,024	97,625,200
KG에코솔루션 (151860)	5,190	60	1.17	5,120	5,200	5,040	53,396	274,668,755
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,100	130	1.87	7,100	7,150	6,880	1,590	11,244,760
우리이앤엘 (153490)	704	1	.14	707	707	695	36,011	25,211,146
옵티팜 (153710)	5,210	70	1.36	5,100	5,240	5,050	76,605	398,620,340
아시아종묘 (154030)	2,000	74	3.84	1,926	2,070	1,923	240,412	474,553,016
다산솔루에타 (154040)	1,068	10	.95	1,058	1,088	1,054	20,168	21,458,897
와이엠씨 (155650)	3,280	-45	-1.35	3,325	3,325	3,275	12,307	40,487,660
엘앤케이바이오 (156100)	6,450	0	0	6,400	6,740	6,360	14,528	93,797,450
아톤 (158430)	6,040	20	.33	6,070	6,100	5,930	809,442	4,951,051,140
아스플로 (159010)	4,920	20	.41	4,900	4,945	4,835	5,011	24,457,675
제로투세븐 (159580)	6,410	380	6.3	5,950	6,430	5,830	881,272	5,495,196,000
스킨앤스킨 (159910)	967	1	.1	965	981	956	123,493	119,383,108
하이젠알앤엠 (160190)	31,200	-1000	-3.11	32,000	32,100	30,600	92,161	2,852,904,050
NEW (160550)	2,030	38	1.91	1,999	2,095	1,996	129,430	265,768,251
싸이맥스 (160980)	11,300	100	.89	11,190	11,310	11,000	28,163	314,337,575
필옵틱스 (161580)	32,100	-500	-1.53	32,800	32,800	31,500	228,168	7,278,600,225
신스틸 (162300)	2,365	5	.21	2,385	2,385	2,320	80,444	188,606,122
에어레인 (163280)	21,150	-50	-.24	20,800	21,500	20,400	640,982	13,529,111,450
핑거 (163730)	12,840	1490	13.13	11,450	12,840	11,430	3,485,256	42,999,267,080
하나머티리얼즈 (166090)	26,800	-200	-.74	26,700	27,050	26,300	70,803	1,877,804,375
코아스템켐온 (166480)	3,400	40	1.19	3,380	3,405	3,320	78,268	263,451,703
내츄럴엔도텍 (168330)	1,894	6	.32	1,878	1,894	1,853	43,100	80,315,354
펨트론 (168360)	10,730	710	7.09	10,120	10,830	9,900	254,880	2,668,123,855
엠브레인 (169330)	2,250	0	0	2,220	2,260	2,180	7,369	16,391,820
현대공업 (170030)	6,080	190	3.23	5,910	6,100	5,820	220,395	1,319,016,645
파이오링크 (170790)	7,120	30	.42	7,130	7,290	7,070	11,121	79,176,130
엘티씨 (170920)	9,330	130	1.41	9,200	9,380	9,000	29,959	275,339,560
램테크놀러지 (171010)	3,860	-30	-.77	3,975	3,975	3,740	47,177	179,990,632
선익시스템 (171090)	38,750	-500	-1.27	38,800	39,250	38,450	14,849	574,108,975
라이온켐텍 (171120)	2,335	5	.21	2,335	2,335	2,305	10,153	23,568,755
에이엘티 (172670)	8,330	-70	-.83	8,510	8,560	8,210	47,041	389,548,435
오파스넷 (173130)	8,960	380	4.43	8,590	9,000	8,420	628,043	5,542,496,765
에프엔씨엔터 (173940)	3,430	145	4.41	3,345	3,490	3,265	17,068	58,702,620
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,240	-70	-.75	9,480	9,480	9,020	87,920	805,675,470
휴먼테크놀로지 (175140)	4,305	-105	-2.38	4,415	4,500	4,225	48,476	208,158,389
아이큐어 (175250)	1,807	266	17.26	1,572	1,849	1,550	2,384,726	4,238,427,496
듀켐바이오 (176750)	11,790	220	1.9	11,640	11,850	11,100	50,137	582,615,255
베셀 (177350)	1,053	-47	-4.27	1,072	1,075	1,045	178,988	188,875,283
파버나인 (177830)	3,030	10	.33	3,020	3,080	3,020	19,301	58,943,105
쓰리에이로직스 (177900)	8,470	-130	-1.51	8,600	8,610	8,240	313,237	2,625,514,235
서진시스템 (178320)	19,910	150	.76	19,930	19,950	19,620	134,201	2,654,397,890
일월지엠엘 (178780)	3,230	-15	-.46	3,245	3,275	3,175	19,930	64,173,540
엠아이텍 (179290)	8,160	180	2.26	8,000	8,170	7,880	202,412	1,634,780,630
애드바이오텍 (179530)	1,733	14	.81	1,721	1,806	1,690	39,070	67,993,914
유티아이 (179900)	21,000	-1300	-5.83	22,050	22,250	20,800	96,586	2,046,463,100
DXVX (180400)	1,830	-42	-2.24	1,950	1,954	1,801	454,356	840,447,687
큐브엔터 (182360)	18,820	50	.27	19,230	19,790	18,430	472,919	9,027,556,200
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	62,000	-200	-.32	62,500	63,700	60,700	125,754	7,847,667,000
엔지켐생명과학 (183490)	1,193	111	10.26	1,082	1,213	1,068	662,729	773,888,566
SGA솔루션즈 (184230)	462	12	2.67	450	465	446	55,128	25,416,850
아이진 (185490)	3,540	-255	-6.72	3,795	3,870	3,540	116,370	424,401,376
그린플러스 (186230)	7,440	80	1.09	7,360	7,460	7,270	10,815	79,770,865
디티앤씨 (187220)	3,195	80	2.57	3,240	3,240	3,025	63,118	200,501,925
신화콘텍 (187270)	3,435	15	.44	3,420	3,455	3,390	33,594	114,752,155
HLB제넥스 (187420)	3,590	-40	-1.1	3,630	3,695	3,510	53,350	190,823,754
현대ADM (187660)	1,759	49	2.87	1,711	1,866	1,660	2,425,215	4,293,324,559
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,890	-110	-1	10,890	11,000	10,870	3,389	37,055,860
세니젠 (188260)	2,620	20	.77	2,640	2,675	2,565	18,530	48,135,759
인텔리안테크 (189300)	37,950	700	1.88	38,100	39,600	37,800	150,689	5,793,107,650
씨이랩 (189330)	8,400	-190	-2.21	8,630	9,200	7,940	851,583	7,262,849,445
포시에스 (189690)	2,225	35	1.6	2,190	2,225	2,170	76,852	168,928,450
서전기전 (189860)	4,315	100	2.37	4,295	4,345	4,200	58,380	250,610,684
흥국에프엔비 (189980)	1,842	11	.6	1,833	1,930	1,812	852,199	1,600,046,348
나무가 (190510)	12,750	350	2.82	12,420	12,840	12,120	60,206	760,175,445
코리아에셋투자증권 (190650)	6,240	180	2.97	6,060	6,240	6,050	14,632	89,815,175
육일씨엔에쓰 (191410)	1,961	21	1.08	1,940	1,961	1,940	23,823	46,370,303
테고사이언스 (191420)	16,120	720	4.68	15,200	16,720	15,100	14,404	224,343,270
케이사인 (192250)	9,320	-10	-.11	9,590	9,590	8,990	10,544	97,367,925
윈하이텍 (192390)	3,140	-20	-.63	3,135	3,150	3,030	39,987	124,302,665
오늘이엔엠 (192410)	1,045	-124	-10.61	1,220	1,220	1,032	1,015,293	1,116,335,892
슈피겐코리아 (192440)	26,400	-150	-.56	26,550	26,800	26,300	14,145	376,579,500
링크드 (193250)	668	-16	-2.34	684	779	664	6,445,012	4,579,577,709
데브시스터즈 (194480)	38,900	-1100	-2.75	40,100	40,300	38,700	41,211	1,613,933,275
노바렉스 (194700)	9,860	150	1.54	9,720	9,900	9,710	59,008	580,084,340
마니커에프앤지 (195500)	3,460	-10	-.29	3,470	3,470	3,430	18,023	62,083,434
HK이노엔 (195940)	37,400	400	1.08	37,300	37,800	36,950	114,657	4,287,907,900
에이비프로바이오 (195990)	309	4	1.31	305	310	301	452,893	138,513,075
알테오젠 (196170)	393,000	17000	4.52	381,500	399,500	376,500	570,144	223,348,660,500
애니젠 (196300)	9,690	80	.83	9,990	9,990	9,250	46,892	444,838,780
코아시아씨엠 (196450)	616	-9	-1.44	640	640	612	70,045	43,761,933
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,449	-5	-.34	1,439	1,465	1,401	191,017	273,026,015
디지캡 (197140)	2,625	75	2.94	2,525	2,645	2,525	19,023	49,339,040
엔피디 (198080)	2,230	60	2.76	2,175	2,250	2,165	93,026	204,787,012
강동씨앤엘 (198440)	1,139	-5	-.44	1,135	1,143	1,075	281,515	313,592,025
한주라이트메탈 (198940)	741	-7	-.94	748	758	738	65,569	48,963,820
케이엔알시스템 (199430)	7,470	-50	-.66	7,520	7,550	7,330	17,243	128,022,985
뱅크웨어글로벌 (199480)	4,565	65	1.44	4,500	4,595	4,445	274,461	1,303,238,769
레이저옵텍 (199550)	9,990	-210	-2.06	10,140	10,240	9,830	422,625	4,227,615,900
바이오인프라 (199730)	6,340	40	.63	6,300	6,380	6,110	16,342	101,964,670
툴젠 (199800)	35,550	-450	-1.25	36,000	37,500	35,300	44,574	1,610,797,050
제일일렉트릭 (199820)	8,730	170	1.99	8,840	8,970	8,500	194,501	1,691,695,565
콜마비앤에이치 (200130)	12,520	0	0	12,430	12,530	12,380	36,403	453,604,750
텔콘RF제약 (200230)	3,325	85	2.62	3,220	3,395	3,220	32,049	106,278,870
아티스트스튜디오 (200350)	16,450	30	.18	16,680	16,680	15,300	98,390	1,596,036,745
에이팩트 (200470)	2,290	-5	-.22	2,310	2,310	2,210	66,473	149,313,286
휴메딕스 (200670)	39,600	-100	-.25	39,750	40,500	39,250	40,531	1,613,278,100
에이디테크놀로지 (200710)	14,580	-170	-1.15	14,640	14,640	14,200	50,264	723,949,505
비씨월드제약 (200780)	4,625	50	1.09	4,520	4,660	4,520	6,641	30,573,985
미투온 (201490)	1,893	9	.48	1,893	1,910	1,868	180,427	339,567,582
에이비온 (203400)	7,190	460	6.84	6,740	7,270	6,680	150,395	1,064,039,065
유니온커뮤니티 (203450)	2,935	25	.86	2,910	2,935	2,890	21,807	63,720,845
드림시큐리티 (203650)	3,290	30	.92	3,295	3,300	3,225	170,518	558,767,459
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,695	5	.19	2,670	2,705	2,655	5,048	13,497,965
제이앤티씨 (204270)	14,380	-120	-.83	14,380	14,500	14,170	124,323	1,776,166,270
티쓰리 (204610)	1,645	-18	-1.08	1,683	1,683	1,620	108,150	176,611,792
글로벌텍스프리 (204620)	5,490	-10	-.18	5,520	5,530	5,410	274,585	1,503,534,425
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,030	1	.1	1,038	1,038	1,020	50,959	52,455,821
엑셈 (205100)	2,170	5	.23	2,165	2,175	2,125	544,208	1,174,110,570
휴마시스 (205470)	1,396	2	.14	1,390	1,405	1,364	424,213	586,069,169
넥써쓰 (205500)	2,455	-150	-5.76	2,605	2,630	2,395	629,582	1,550,945,432
베노티앤알 (206400)	1,726	12	.7	1,695	1,729	1,655	166,165	281,415,821
덱스터 (206560)	6,450	40	.62	6,480	6,760	6,430	203,982	1,340,045,080
바디텍메드 (206640)	16,600	110	.67	16,730	16,730	16,440	25,300	419,258,005
유바이오로직스 (206650)	11,230	110	.99	11,150	11,345	11,040	120,788	1,349,659,035
미스터블루 (207760)	1,395	-94	-6.31	1,593	1,748	1,380	39,012,497	62,577,368,687
정다운 (208140)	2,700	15	.56	2,685	2,715	2,665	134,386	361,785,334
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,665	5	.19	2,685	2,710	2,660	3,949	10,575,740
셀바스헬스케어 (208370)	4,950	285	6.11	4,660	5,420	4,560	16,023,675	81,443,276,544
썸에이지 (208640)	305	4	1.33	306	307	296	542,855	164,197,165
바이오로그디바이스 (208710)	671	1	.15	670	683	650	320,911	213,581,438
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,750	-110	-1.4	7,860	7,880	7,700	330,738	2,438,482,210
캔버스엔 (210120)	3,640	285	8.49	3,355	3,645	3,355	505,112	1,799,395,622
인카금융서비스 (211050)	7,480	-120	-1.58	7,590	7,610	7,420	146,444	1,100,154,530
AP위성 (211270)	11,850	30	.25	11,850	11,950	11,700	30,865	364,415,325
네오오토 (212560)	8,770	-40	-.45	8,810	8,880	8,700	51,649	452,128,880
아이에스티이 (212710)	10,460	-420	-3.86	10,800	10,880	10,460	204,968	2,169,092,215
덕산네오룩스 (213420)	28,950	550	1.94	29,000	29,050	28,050	82,439	2,367,766,300
클래시스 (214150)	63,200	-300	-.47	63,500	63,700	61,700	94,295	5,935,771,900
헥토이노베이션 (214180)	12,340	220	1.82	12,120	12,340	12,060	24,333	296,865,680
라파스 (214260)	14,400	200	1.41	14,790	14,870	14,290	20,321	293,521,080
FSN (214270)	1,483	23	1.58	1,462	1,550	1,458	320,025	479,634,229
케어젠 (214370)	25,550	-400	-1.54	25,700	25,900	25,350	27,272	696,628,375
아이쓰리시스템 (214430)	53,800	-1800	-3.24	55,800	56,000	53,400	31,471	1,710,890,750
파마리서치 (214450)	367,500	5000	1.38	360,000	367,500	360,000	37,940	13,797,461,500
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	2,030	15	.74	2,015	2,045	1,987	358,798	722,930,053
골프존 (215000)	64,000	500	.79	62,900	64,600	62,500	9,563	611,927,400
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,790	-110	-2.24	4,885	4,885	4,650	1,260,430	5,976,114,253
메가스터디교육 (215200)	47,100	550	1.18	46,150	47,200	46,150	17,107	800,252,500
우리산업 (215360)	9,330	0	0	9,340	9,350	9,210	3,615	33,553,800
우정바이오 (215380)	1,494	-17	-1.13	1,519	1,519	1,474	32,695	48,701,015
토박스코리아 (215480)	2,790	80	2.95	2,735	2,800	2,640	51,012	140,031,345
신라젠 (215600)	2,390	75	3.24	2,340	2,395	2,290	356,956	838,776,440
이노인스트루먼트 (215790)	457	-8	-1.72	465	477	446	91,996	41,861,491
인크로스 (216050)	7,220	150	2.12	7,060	7,280	6,970	33,100	237,313,460
제테마 (216080)	7,280	-330	-4.34	7,750	7,750	7,220	162,264	1,195,164,305
제너셈 (217190)	7,340	10	.14	7,340	7,440	7,190	16,803	122,328,850
넵튠 (217270)	8,320	20	.24	8,280	8,550	8,220	248,228	2,071,659,210
싸이토젠 (217330)	3,720	85	2.34	3,635	3,720	3,555	32,213	117,044,730
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,633	1	.06	1,630	1,639	1,624	31,116	50,803,420
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,420	30	1.26	2,400	2,460	2,340	332,322	802,429,682
원익피앤이 (217820)	2,165	20	.93	2,180	2,180	2,085	59,969	128,122,807
미래생명자원 (218150)	3,870	-5	-.13	3,840	3,900	3,830	78,979	304,791,438
RFHIC (218410)	14,890	330	2.27	14,570	14,930	14,360	74,983	1,103,546,030
타이거일렉 (219130)	11,050	-170	-1.52	11,300	11,300	10,900	11,210	122,968,910
링크제니시스 (219420)	5,530	10	.18	5,530	5,930	5,380	413,975	2,332,619,365
디와이디 (219550)	674	-15	-2.18	702	703	669	623,570	423,736,825
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	20,400	710	3.61	19,680	20,900	19,680	213,318	4,340,505,055
핸디소프트 (220180)	2,850	195	7.34	2,700	2,850	2,645	62,432	173,333,461
켐트로스 (220260)	4,460	45	1.02	4,500	4,500	4,370	74,990	332,868,809
유투바이오 (221800)	3,185	-35	-1.09	3,220	3,250	3,130	96,278	306,352,206
하이즈항공 (221840)	1,432	21	1.49	1,411	1,448	1,400	7,976	11,331,432
케이디켐 (221980)	10,890	100	.93	10,790	10,900	10,770	1,618	17,505,290
코스맥스엔비티 (222040)	3,645	95	2.68	3,555	3,647	3,545	24,709	88,553,652
씨아이에스 (222080)	7,170	-70	-.97	7,210	7,240	7,110	131,176	939,812,040
팬젠 (222110)	5,400	330	6.51	5,070	5,570	5,010	135,978	726,008,495
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,000	-12	-1.19	1,035	1,035	984	197,913	197,128,429
심텍 (222800)	16,780	-190	-1.12	16,810	16,830	16,370	332,142	5,488,070,825
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,820	0	0	3,820	3,855	3,755	86,844	329,572,249
드림씨아이에스 (223250)	2,900	-10	-.34	2,890	2,905	2,825	84,677	243,628,995
딥마인드 (223310)	2,540	-30	-1.17	2,880	2,885	2,510	595,750	1,597,283,511
더코디 (224060)	3,125	10	.32	3,195	3,195	3,100	2,399	7,497,315
에이텍모빌리티 (224110)	17,500	600	3.55	16,930	18,300	16,450	171,801	2,964,051,700
LK삼양 (225190)	1,844	-6	-.32	1,860	1,860	1,829	190,082	349,856,003
제놀루션 (225220)	2,250	0	0	2,260	2,285	2,220	5,828	13,075,945
케이엠제약 (225430)	603	-11	-1.79	614	621	602	50,640	30,785,369
보광산업 (225530)	5,290	690	15	4,695	5,600	4,650	4,044,149	21,406,547,892
넥슨게임즈 (225570)	12,730	130	1.03	12,570	12,730	12,450	103,594	1,305,288,515
패션플랫폼 (225590)	855	7	.83	848	855	840	75,008	63,380,794
신테카바이오 (226330)	8,110	130	1.63	7,960	8,440	7,780	674,518	5,522,815,965
본느 (226340)	1,082	67	6.6	1,015	1,100	1,006	641,835	686,259,188
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,110	330	4.87	6,950	7,150	6,800	116,252	813,894,560
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,590	-90	-.84	10,780	11,250	10,350	1,620,740	17,497,174,240
올릭스 (226950)	50,900	3150	6.6	49,400	52,200	47,400	917,813	46,050,180,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,014	2	.2	1,003	1,061	1,003	83,237	85,535,646
엔투텍 (227950)	365	7	1.96	367	375	358	71,360	26,066,885
동양파일 (228340)	1,787	10	.56	1,774	1,789	1,762	18,221	32,364,506
레이 (228670)	7,630	-60	-.78	7,690	7,690	7,470	27,186	206,457,670
지노믹트리 (228760)	15,100	220	1.48	14,960	15,200	14,760	26,723	401,443,495
레이언스 (228850)	6,450	-10	-.15	6,460	6,500	6,400	2,709	17,460,575
젠큐릭스 (229000)	1,753	53	3.12	1,707	1,873	1,689	197,737	351,004,089
에치에프알 (230240)	18,870	420	2.28	18,460	19,490	18,460	96,417	1,829,627,255
에코마케팅 (230360)	8,320	40	.48	8,280	8,320	8,210	15,765	130,568,650
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,110	-100	-.98	10,110	10,170	9,960	237,249	2,380,926,915
라온테크 (232680)	8,320	-120	-1.42	8,390	8,390	8,170	56,077	461,107,675
시큐센 (232830)	2,135	15	.71	2,120	2,135	2,085	28,411	60,220,768
폴라리스세원 (234100)	1,086	2	.18	1,078	1,089	1,063	40,335	43,566,466
에스트래픽 (234300)	3,865	0	0	3,870	3,885	3,770	36,260	139,629,032
헥토파이낸셜 (234340)	13,930	0	0	13,920	14,070	13,750	9,567	133,363,640
녹십자웰빙 (234690)	7,810	-150	-1.88	8,010	8,020	7,810	27,627	217,226,740
자이글 (234920)	3,110	0	0	3,110	3,150	3,090	13,547	42,188,069
메드팩토 (235980)	3,150	-35	-1.1	3,200	3,200	3,100	43,615	137,221,650
슈프리마 (236200)	29,950	700	2.39	29,600	29,950	29,400	39,137	1,161,764,825
엔비티 (236810)	3,175	-60	-1.85	3,300	3,315	3,155	267,524	865,859,093
에스티팜 (237690)	76,600	500	.66	75,600	77,400	75,500	56,111	4,282,525,650
피앤씨테크 (237750)	4,295	200	4.88	4,105	4,320	4,100	64,222	271,752,073
플레이디 (237820)	5,490	60	1.1	5,420	5,500	5,360	34,829	189,379,845
클리오 (237880)	19,420	-140	-.72	19,750	19,850	19,000	77,007	1,488,363,930
앤디포스 (238090)	1,983	-6	-.3	2,000	2,000	1,971	19,710	39,049,249
얼라인드 (238120)	3,200	65	2.07	3,135	3,340	3,080	162,057	519,183,785
비피도 (238200)	3,175	0	0	3,165	3,190	3,130	2,216	7,034,960
힘스 (238490)	3,660	0	0	3,680	3,680	3,590	7,781	28,209,085
이스트에이드 (239340)	2,345	40	1.74	2,260	2,400	2,140	1,396,283	3,227,617,322
에이치엘사이언스 (239610)	11,880	-10	-.08	11,800	11,970	11,720	2,496	29,596,905
피엔에이치테크 (239890)	5,980	60	1.01	5,910	5,990	5,820	29,127	171,373,620
동방메디컬 (240550)	11,190	-20	-.18	11,100	11,270	10,810	785,211	8,670,704,370
유진테크놀로지 (240600)	4,495	-30	-.66	4,540	4,550	4,355	8,351	37,088,935
원익IPS (240810)	22,500	0	0	22,300	22,500	22,000	97,572	2,172,938,400
DSC인베스트먼트 (241520)	8,850	-450	-4.84	9,060	9,800	8,610	8,770,995	81,290,591,845
유니테크노 (241690)	3,045	15	.5	3,030	3,045	2,985	33,608	101,225,230
코스메카코리아 (241710)	48,700	-700	-1.42	50,000	50,400	46,150	71,428	3,499,552,350
메카로 (241770)	11,710	-480	-3.94	12,060	12,290	11,380	101,964	1,206,139,400
티이엠씨씨엔에스 (241790)	5,270	-10	-.19	5,300	5,300	5,180	30,644	160,456,350
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,960	-90	-.99	9,290	9,370	8,830	290,784	2,631,916,080
나무기술 (242040)	1,525	-5	-.33	1,518	1,536	1,508	270,976	412,553,927
휴온스 (243070)	24,900	400	1.63	24,500	25,100	24,500	11,229	278,277,475
신흥에스이씨 (243840)	4,335	-5	-.12	4,400	4,400	4,240	44,152	189,923,760
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,645	72	4.58	1,573	1,669	1,572	206,199	338,242,257
TS인베스트먼트 (246690)	2,400	5	.21	2,370	2,865	2,260	51,269,323	134,051,643,151
티앤알바이오팹 (246710)	5,130	90	1.79	5,040	5,190	4,840	118,472	600,334,010
아스타 (246720)	4,750	35	.74	4,715	4,800	4,455	8,276	38,626,903
SCL사이언스 (246960)	7,960	-90	-1.12	7,960	8,080	7,870	5,206	41,398,000
에코프로비엠 (247540)	96,500	-1000	-1.03	97,300	97,300	95,100	184,626	17,760,926,200
나노씨엠에스 (247660)	6,390	1470	29.88	4,930	6,390	4,920	664,110	4,016,382,990
보라티알 (250000)	11,060	170	1.56	10,890	11,140	10,600	125,595	1,365,743,430
모비스 (250060)	2,425	5	.21	2,400	2,435	2,390	72,035	173,860,174
예선테크 (250930)	490	13	2.73	477	490	462	102,601	49,206,387
바이오에프디엔씨 (251120)	13,760	210	1.55	13,550	13,790	13,400	13,849	188,783,770
와이엠티 (251370)	8,780	90	1.04	8,830	8,830	8,590	10,260	89,084,470
브이원텍 (251630)	4,280	0	0	4,280	4,285	4,180	8,295	35,137,294
펌텍코리아 (251970)	55,600	-900	-1.59	57,700	57,700	54,500	37,779	2,102,850,000
세화피앤씨 (252500)	813	-5	-.61	818	820	806	85,130	69,076,610
샘씨엔에스 (252990)	4,535	45	1	4,520	4,540	4,430	31,226	139,626,285
스튜디오드래곤 (253450)	44,700	150	.34	45,250	46,500	44,300	154,854	6,990,577,525
네오셈 (253590)	9,080	-20	-.22	9,100	9,110	8,970	112,844	1,018,242,650
수젠텍 (253840)	5,620	130	2.37	5,490	5,620	5,420	99,046	548,023,590
자비스 (254120)	1,618	22	1.38	1,596	1,620	1,571	78,707	126,126,508
미래반도체 (254490)	11,620	-190	-1.61	11,710	11,730	11,470	35,362	409,017,230
SG (255220)	2,180	105	5.06	2,170	2,225	2,110	1,331,008	2,874,124,031
야스 (255440)	6,940	-40	-.57	7,050	7,050	6,890	42,572	295,216,175
한독크린텍 (256150)	5,910	40	.68	5,900	5,930	5,880	3,437	20,307,850
포인트엔지니어링 (256630)	1,189	1	.08	1,191	1,191	1,178	21,618	25,645,411
한국비엔씨 (256840)	4,060	20	.5	4,115	4,180	4,040	202,673	832,761,380
킵스파마 (256940)	11,800	730	6.59	11,130	12,600	10,950	886,170	10,531,549,130
피엔티엠에스 (257370)	3,040	110	3.75	2,950	3,045	2,920	25,883	76,993,180
실리콘투 (257720)	33,850	-450	-1.31	34,950	35,100	33,150	679,772	22,996,979,850
케일럼 (258610)	1,978	-137	-6.48	2,105	2,220	1,924	201,826	401,860,686
소프트캠프 (258790)	1,542	104	7.23	1,450	1,590	1,374	835,419	1,227,946,803
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,690	30	.39	7,660	7,720	7,510	16,619	126,179,055
알리코제약 (260660)	4,500	-25	-.55	4,535	4,535	4,425	131,517	588,274,379
씨티케이 (260930)	4,355	20	.46	4,335	4,385	4,280	26,623	115,771,255
에스앤디 (260970)	86,000	4400	5.39	81,600	87,000	80,600	51,421	4,317,237,900
덴티스 (261200)	6,810	210	3.18	6,620	6,820	6,540	104,940	706,107,130
차백신연구소 (261780)	2,900	0	0	2,925	2,925	2,825	40,554	115,797,402
에이프로 (262260)	4,945	40	.82	4,980	4,980	4,830	10,699	52,324,255
아이퀘스트 (262840)	2,375	-45	-1.86	2,420	2,425	2,355	32,906	78,334,235
디케이앤디 (263020)	3,040	-5	-.16	3,045	3,045	2,985	28,520	85,614,503
유틸렉스 (263050)	1,535	6	.39	1,518	1,547	1,517	42,238	64,537,881
덕우전자 (263600)	4,380	60	1.39	4,350	4,420	4,235	11,988	51,653,865
디알젬 (263690)	5,420	-30	-.55	5,450	5,460	5,310	34,372	184,496,100
케어랩스 (263700)	3,520	440	14.29	3,095	3,940	2,850	8,679,428	30,274,562,104
디앤씨미디어 (263720)	18,260	-250	-1.35	19,760	19,800	18,040	280,216	5,324,897,310
펄어비스 (263750)	33,750	150	.45	33,300	33,800	33,050	89,003	2,979,481,500
유에스티 (263770)	2,040	0	0	2,055	2,055	2,010	17,069	34,596,885
데이타솔루션 (263800)	4,765	-25	-.52	4,750	4,765	4,690	50,868	240,402,414
상신전자 (263810)	2,950	20	.68	2,930	2,950	2,890	95,644	281,457,857
지니언스 (263860)	15,250	1450	10.51	13,880	15,540	13,640	198,728	2,970,362,815
휴엠앤씨 (263920)	956	-5	-.52	961	969	954	87,068	83,492,212
유비쿼스 (264450)	7,270	-50	-.68	7,340	7,340	7,230	36,265	263,264,985
씨앤지하이테크 (264660)	13,120	-180	-1.35	13,270	13,270	12,920	42,439	552,823,270
이랜시스 (264850)	4,495	-35	-.77	4,505	4,535	4,430	98,827	443,280,185
AP시스템 (265520)	16,660	50	.3	16,610	16,660	16,390	19,270	317,917,610
영화테크 (265560)	7,760	20	.26	7,690	7,780	7,690	5,999	46,478,970
엔에프씨 (265740)	5,100	-40	-.78	5,140	5,200	5,000	48,963	247,593,595
나인테크 (267320)	3,630	165	4.76	3,445	3,700	3,260	3,859,896	13,508,427,204
배럴 (267790)	4,520	70	1.57	4,450	4,520	4,420	6,360	28,441,754
매일유업 (267980)	36,300	400	1.11	35,550	36,450	35,500	3,005	107,965,025
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,136	25	2.25	1,116	1,142	1,106	505,222	567,577,926
에브리봇 (270660)	13,900	-20	-.14	13,940	13,940	13,620	14,030	193,138,310
뉴트리 (270870)	5,240	20	.38	5,290	5,290	5,110	10,604	55,530,940
팸텍 (271830)	1,512	3	.2	1,515	1,520	1,500	10,570	15,963,079
케이엔제이 (272110)	16,740	50	.3	17,280	17,280	16,100	67,010	1,105,121,375
이녹스첨단소재 (272290)	22,300	150	.68	22,150	22,400	21,750	45,326	999,355,375
와이즈버즈 (273060)	945	20	2.16	934	955	914	625,370	584,997,018
와이엠텍 (273640)	9,740	90	.93	9,650	9,760	9,520	7,644	73,687,770
켄코아에어로스페이스 (274090)	12,650	40	.32	12,620	12,810	12,310	365,686	4,604,274,215
이노시뮬레이션 (274400)	4,475	-40	-.89	4,515	4,545	4,400	10,179	45,382,470
에스에스알 (275630)	3,160	90	2.93	3,140	3,165	3,070	14,069	43,285,830
스코넥 (276040)	5,000	555	12.49	4,495	5,120	4,485	437,483	2,132,809,004
제주맥주 (276730)	2,115	0	0	2,100	2,140	2,060	32,656	68,222,135
린드먼아시아 (277070)	6,550	650	11.02	5,950	6,720	5,750	2,528,410	16,288,641,255
인산가 (277410)	1,325	13	.99	1,300	1,346	1,280	120,116	159,150,351
레인보우로보틱스 (277810)	279,500	-2000	-.71	282,000	282,500	275,500	78,221	21,782,763,500
티에스아이 (277880)	6,010	-50	-.83	6,030	6,070	5,930	25,081	150,402,390
천보 (278280)	33,800	150	.45	33,250	34,100	32,950	9,153	306,917,050
HLB바이오스텝 (278650)	1,642	-11	-.67	1,653	1,670	1,613	135,240	220,271,649
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,290	50	.38	13,240	13,300	12,880	173,968	2,277,262,625
금양그린파워 (282720)	8,900	40	.45	8,850	8,910	8,670	38,776	341,020,530
코윈테크 (282880)	12,960	120	.93	12,840	13,000	12,720	12,023	155,110,480
카이노스메드 (284620)	1,170	-9	-.76	1,165	1,199	1,165	26,337	30,737,810
노바텍 (285490)	22,500	-700	-3.02	23,750	23,750	22,200	227,904	5,164,940,050
진영 (285800)	2,150	15	.7	2,170	2,205	2,065	74,049	156,523,873
나노브릭 (286750)	2,620	145	5.86	2,475	2,645	2,450	322,459	824,137,243
브릿지바이오테라퓨틱스 (288330)	2,160	-920	-29.87	2,160	2,160	2,160	181,629	392,420,760
에스퓨얼셀 (288620)	8,080	20	.25	8,100	8,150	7,920	8,839	71,114,220
모아데이타 (288980)	1,094	6	.55	1,094	1,104	1,062	149,897	163,955,914
아이스크림에듀 (289010)	5,130	505	10.92	4,865	5,850	4,695	14,858,382	78,060,111,508
SV인베스트먼트 (289080)	1,500	10	.67	1,490	1,500	1,460	399,637	591,839,197
자이언트스텝 (289220)	5,810	10	.17	5,780	6,350	5,670	256,309	1,530,753,015
웨이비스 (289930)	8,320	-120	-1.42	8,500	8,500	8,250	52,023	434,202,190
트윔 (290090)	7,290	50	.69	7,240	7,350	7,170	2,122	15,343,075
DH오토리드 (290120)	2,325	-5	-.21	2,330	2,355	2,295	7,473	17,287,835
휴네시온 (290270)	3,520	0	0	3,540	3,540	3,495	7,022	24,739,695
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,868	-2	-.11	1,888	1,888	1,833	4,675	8,693,085
디케이티 (290550)	7,150	50	.7	7,130	7,170	6,980	11,203	79,523,020
신시웨이 (290560)	7,000	160	2.34	7,100	7,100	6,840	11,550	80,208,680
엘앤씨바이오 (290650)	21,050	0	0	20,750	21,150	20,550	39,067	816,673,400
네오펙트 (290660)	920	0	0	920	926	887	163,245	147,348,176
대보마그네틱 (290670)	10,820	-100	-.92	10,520	10,960	10,520	11,590	125,125,845
소룩스 (290690)	3,570	130	3.78	3,520	3,570	3,390	466,568	1,633,279,680
푸드나무 (290720)	2,120	-15	-.7	2,135	2,165	2,105	10,020	21,264,915
액트로 (290740)	5,720	10	.18	5,640	5,720	5,570	1,455	8,224,040
엔피 (291230)	1,740	83	5.01	1,669	2,070	1,668	6,453,514	12,304,748,791
압타머사이언스 (291650)	935	-3	-.32	938	955	925	99,630	93,669,569
핀텔 (291810)	2,110	10	.48	2,180	2,180	2,075	9,914	20,842,015
카카오게임즈 (293490)	13,590	250	1.87	13,380	13,600	13,330	88,130	1,189,933,110
나우IB (293580)	1,680	356	26.89	1,300	1,716	1,275	113,350,855	176,192,895,373
압타바이오 (293780)	8,040	160	2.03	7,870	8,490	7,760	86,765	698,737,580
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,565	35	.99	3,535	3,645	3,460	25,762	90,563,655
쿠콘 (294570)	21,350	200	.95	21,150	21,450	20,650	93,310	1,977,396,600
서남 (294630)	2,835	35	1.25	2,935	2,935	2,770	80,292	226,081,652
에이치브이엠 (295310)	19,680	-70	-.35	19,790	19,860	19,340	65,291	1,277,993,110
이노룰스 (296640)	7,880	50	.64	7,830	7,970	7,590	27,475	212,417,135
씨에스베어링 (297090)	5,340	-10	-.19	5,370	5,400	5,250	42,885	228,490,050
알로이스 (297570)	775	-5	-.64	775	790	751	319,744	245,852,407
HB솔루션 (297890)	2,460	40	1.65	2,440	2,460	2,400	98,890	239,780,318
에스씨엠생명과학 (298060)	1,000	2	.2	999	1,012	988	54,727	54,690,163
에이비엘바이오 (298380)	64,700	-200	-.31	65,000	66,200	62,400	1,434,706	91,772,516,200
더네이쳐홀딩스 (298540)	10,110	100	1	10,010	10,150	9,970	12,529	126,279,140
슈어소프트테크 (298830)	5,160	150	2.99	5,050	5,180	4,980	351,926	1,800,840,495
하나기술 (299030)	19,650	50	.26	19,800	19,800	19,330	7,133	139,066,975
더블유에스아이 (299170)	1,729	6	.35	1,709	1,735	1,689	187,278	320,349,079
셀리드 (299660)	3,730	25	.67	3,705	3,785	3,615	256,399	946,298,592
위지윅스튜디오 (299900)	1,193	-1	-.08	1,200	1,224	1,172	491,556	588,058,756
플리토 (300080)	21,250	-100	-.47	21,500	21,500	20,650	58,968	1,235,698,300
라온피플 (300120)	4,315	-55	-1.26	4,370	4,370	4,215	88,858	381,286,635
바이브컴퍼니 (301300)	4,855	-135	-2.71	5,000	5,000	4,695	73,222	351,747,921
이노메트리 (302430)	9,230	-20	-.22	9,240	9,300	8,990	37,954	345,336,130
리메드 (302550)	3,410	30	.89	3,355	3,500	3,320	77,322	261,463,352
지니틱스 (303030)	970	-12	-1.22	982	991	955	81,739	80,123,254
프로티아 (303360)	3,285	120	3.79	3,200	3,300	3,120	27,983	90,364,480
이노뎁 (303530)	6,880	70	1.03	6,820	7,110	6,820	11,887	82,163,065
동국생명과학 (303810)	10,030	-90	-.89	10,080	10,200	9,900	329,292	3,308,902,120
솔트룩스 (304100)	35,700	-1200	-3.25	36,500	36,700	34,850	521,926	18,596,985,850
에스바이오메딕스 (304360)	20,950	-550	-2.56	21,450	21,600	20,750	126,015	2,652,790,650
피플바이오 (304840)	2,865	-75	-2.55	3,020	3,020	2,860	177,748	514,383,969
마이크로디지탈 (305090)	10,320	200	1.98	10,160	10,380	9,850	103,467	1,040,996,610
에스제이그룹 (306040)	4,615	65	1.43	4,550	4,615	4,495	19,656	89,141,610
네온테크 (306620)	2,350	-20	-.84	2,340	2,430	2,300	252,937	591,645,226
아이엘사이언스 (307180)	2,880	-10	-.35	2,915	2,915	2,805	38,023	108,403,400
원바이오젠 (307280)	1,147	0	0	1,138	1,147	1,110	76,462	85,970,069
국전약품 (307750)	3,155	30	.96	3,105	3,155	3,095	13,622	42,386,717
비투엔 (307870)	1,013	3	.3	1,027	1,059	1,006	331,672	339,389,225
컴퍼니케이 (307930)	5,800	400	7.41	5,400	5,880	5,340	1,200,520	6,893,445,890
바이젠셀 (308080)	3,250	-5	-.15	3,255	3,280	3,175	28,287	91,465,510
형지글로벌 (308100)	7,710	-200	-2.53	7,980	8,770	7,200	3,389,243	26,803,175,160
셀비온 (308430)	18,850	850	4.72	18,140	18,920	17,650	172,299	3,174,599,185
오하임앤컴퍼니 (309930)	1,899	33	1.77	1,876	1,900	1,800	62,807	115,625,010
LB인베스트먼트 (309960)	4,420	250	6	4,120	4,490	4,120	1,245,118	5,408,921,708
애니플러스 (310200)	3,330	-160	-4.58	3,520	3,550	3,325	770,126	2,619,776,755
보로노이 (310210)	117,500	7000	6.33	114,900	119,400	111,000	272,093	31,677,723,300
디와이씨 (310870)	1,485	30	2.06	1,515	1,515	1,460	101,606	150,084,693
지오엘리먼트 (311320)	7,100	-10	-.14	7,130	7,130	6,960	15,661	110,220,805
네오크레마 (311390)	8,270	-10	-.12	8,300	8,500	7,990	91,104	748,799,340
CJ 바이오사이언스 (311690)	10,330	220	2.18	10,120	10,480	10,120	28,412	294,872,230
에이에프더블류 (312610)	1,322	50	3.93	1,300	1,325	1,285	52,890	69,276,149
캐리 (313760)	6,640	180	2.79	6,490	6,870	6,490	146,955	986,635,680
지놈앤컴퍼니 (314130)	3,035	35	1.17	2,975	3,050	2,900	425,690	1,266,783,686
알피바이오 (314140)	5,260	20	.38	5,240	5,320	5,160	7,898	41,341,805
바이오다인 (314930)	13,800	800	6.15	13,020	14,050	12,300	154,359	2,090,795,420
딥노이드 (315640)	8,430	990	13.31	7,680	8,600	7,210	3,573,274	29,091,346,275
라닉스 (317120)	2,735	-45	-1.62	2,780	2,780	2,695	21,769	59,296,879
TS트릴리온 (317240)	281	3	1.08	277	283	272	1,187,055	328,719,706
덕산테코피아 (317330)	23,950	900	3.9	23,200	24,650	23,000	190,799	4,539,196,575
캐리소프트 (317530)	6,650	200	3.1	6,360	6,740	6,240	32,466	209,678,830
퀀타매트릭스 (317690)	3,995	-45	-1.11	4,040	4,085	3,935	68,807	273,704,205
엑스페릭스 (317770)	5,500	1265	29.87	4,400	5,500	4,300	19,839,107	101,452,540,507
에스피시스템스 (317830)	7,980	-230	-2.8	8,260	8,260	7,920	119,069	953,672,455
대모 (317850)	8,100	210	2.66	8,000	8,110	7,890	29,424	236,110,660
엔바이오니아 (317870)	17,100	40	.23	17,060	17,190	16,950	2,059	35,107,160
KBG (318000)	4,535	20	.44	4,530	4,600	4,490	30,311	137,621,986
팜스빌 (318010)	3,495	-10	-.29	3,505	3,520	3,455	7,113	24,836,150
포인트모바일 (318020)	3,050	10	.33	3,040	3,050	2,980	13,983	42,006,687
셀바이오휴먼텍 (318160)	5,800	-310	-5.07	6,110	6,220	5,300	265,230	1,486,738,205
비비씨 (318410)	7,640	50	.66	7,550	7,670	7,500	8,601	64,944,650
현대무벡스 (319400)	3,990	-5	-.13	4,000	4,015	3,900	429,197	1,695,261,372
피에스케이 (319660)	17,720	160	.91	17,480	17,740	17,280	96,322	1,685,938,900
한울반도체 (320000)	2,715	115	4.42	2,665	2,745	2,555	145,805	384,593,552
프로이천 (321260)	2,205	15	.68	2,190	2,210	2,155	52,210	113,868,391
센서뷰 (321370)	1,232	23	1.9	1,199	1,239	1,195	112,080	136,248,861
티움바이오 (321550)	4,065	135	3.44	3,930	4,125	3,740	184,322	718,519,287
아티스트유나이티드 (321820)	11,900	-50	-.42	12,070	12,130	11,760	82,309	978,823,200
LS티라유텍 (322180)	5,290	70	1.34	5,220	5,300	5,090	31,652	163,459,680
오로스테크놀로지 (322310)	19,700	170	.87	19,850	19,850	19,250	7,342	143,365,405
제이엘케이 (322510)	7,340	230	3.23	7,200	7,500	7,110	127,447	933,446,435
코퍼스코리아 (322780)	1,066	-14	-1.3	1,061	1,109	1,056	255,400	273,364,916
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,750	1150	5.58	20,700	21,800	20,000	219,823	4,589,059,750
다원넥스뷰 (323350)	6,440	50	.78	6,320	6,450	6,290	20,393	129,864,865
박셀바이오 (323990)	8,170	40	.49	8,200	8,200	8,010	28,338	229,430,110
RF머트리얼즈 (327260)	5,330	-20	-.37	5,350	5,350	5,200	23,145	122,161,845
루닛 (328130)	54,000	500	.93	53,700	54,200	52,800	219,005	11,726,288,450
솔트웨어 (328380)	1,104	-36	-3.16	1,120	1,130	1,074	531,992	583,858,067
위더스제약 (330350)	6,600	40	.61	6,570	6,610	6,490	16,560	108,527,120
스톤브릿지벤처스 (330730)	4,170	70	1.71	4,085	4,195	4,060	93,151	386,585,941
네패스아크 (330860)	10,550	160	1.54	10,390	10,550	10,120	12,133	125,566,705
포커스에이치엔에스 (331380)	1,784	38	2.18	1,845	1,845	1,745	60,861	107,855,680
밸로프 (331520)	757	-13	-1.69	772	774	721	1,319,008	981,638,578
셀레믹스 (331920)	2,910	-20	-.68	2,905	2,965	2,900	10,409	30,404,207
누보 (332290)	1,025	-10	-.97	1,034	1,034	1,009	151,655	154,511,547
아이디피 (332370)	4,425	-95	-2.1	4,705	4,705	4,360	16,369	72,378,925
와이팜 (332570)	3,070	-15	-.49	3,085	3,095	3,005	262,126	797,125,258
모코엠시스 (333050)	1,629	39	2.45	1,588	1,670	1,511	1,252,865	2,006,979,806
일승 (333430)	4,415	-30	-.67	4,465	4,475	4,345	335,937	1,479,242,385
엔시스 (333620)	7,240	-70	-.96	7,310	7,350	7,150	19,173	137,935,345
프레스티지바이오로직스 (334970)	4,170	115	2.84	4,070	4,240	3,980	101,778	418,343,490
프리시젼바이오 (335810)	2,720	10	.37	2,725	2,735	2,680	3,092	8,335,435
윙스풋 (335870)	2,120	-15	-.7	2,135	2,195	2,120	29,802	63,858,015
비올 (335890)	8,000	60	.76	8,040	8,130	7,970	296,969	2,388,840,260
웨이버스 (336060)	1,346	-2	-.15	1,348	1,350	1,314	250,592	334,744,894
원텍 (336570)	8,320	-170	-2	8,500	8,570	8,240	951,567	7,953,222,890
탑런토탈솔루션 (336680)	8,550	50	.59	8,560	8,620	8,470	16,050	136,774,870
브랜드엑스코퍼레이션 (337930)	6,270	0	0	6,280	6,300	6,190	42,239	262,674,050
뷰노 (338220)	19,700	0	0	19,750	19,990	19,220	64,167	1,262,890,260
와이바이오로직스 (338840)	7,650	40	.53	7,850	7,850	7,530	71,276	547,022,915
아이비김영 (339950)	2,950	120	4.24	2,825	2,950	2,730	1,166,722	3,348,109,140
다보링크 (340360)	1,765	105	6.33	1,660	1,790	1,550	697,655	1,194,307,877
세림B&G (340440)	1,186	6	.51	1,180	1,199	1,173	8,319	9,857,065
티앤엘 (340570)	73,300	700	.96	73,400	74,100	71,000	33,032	2,401,911,400
씨유박스 (340810)	3,815	40	1.06	3,805	3,830	3,770	21,619	82,051,245
유일에너테크 (340930)	1,838	-42	-2.23	1,905	1,911	1,818	174,349	319,790,071
이노진 (344860)	1,988	-52	-2.55	2,015	2,040	1,965	61,744	122,697,835
센코 (347000)	2,310	0	0	2,310	2,330	2,285	34,265	79,029,410
스피어 (347700)	8,180	-180	-2.15	8,360	8,490	7,950	333,773	2,716,742,910
피엔케이피부임상연구센타 (347740)	2,120	-20	-.93	2,150	2,175	2,120	34,144	73,187,198
핌스 (347770)	1,588	19	1.21	1,569	1,598	1,540	28,583	45,023,634
디앤디파마텍 (347850)	59,400	8400	16.47	55,600	62,000	54,200	1,958,033	114,907,030,050
알체라 (347860)	1,762	-68	-3.72	1,831	1,915	1,702	2,147,681	3,871,464,733
엠투아이 (347890)	5,480	-60	-1.08	5,570	5,570	5,410	6,888	37,626,730
모비릭스 (348030)	4,840	40	.83	4,695	4,945	4,695	3,418	16,421,800
큐라티스 (348080)	610	0	0	608	630	596	235,236	144,054,235
고바이오랩 (348150)	5,430	-190	-3.38	5,640	5,640	5,320	117,110	635,739,990
넥스틴 (348210)	57,300	2100	3.8	55,300	57,400	54,900	35,739	2,020,906,850
뉴로메카 (348340)	25,700	-200	-.77	26,300	26,300	24,900	24,689	627,513,175
위드텍 (348350)	7,030	10	.14	7,020	7,040	6,960	4,225	29,563,870
엔켐 (348370)	81,100	-1100	-1.34	81,400	82,500	77,500	220,841	17,562,828,250
에스에이티이엔지 (351320)	2,510	20	.8	2,490	2,515	2,470	43,903	109,312,930
이삭엔지니어링 (351330)	7,340	-40	-.54	7,410	7,410	7,140	14,241	103,147,570
차이커뮤니케이션 (351870)	8,410	50	.6	8,320	8,670	8,270	39,651	335,802,470
스톰테크 (352090)	3,485	30	.87	3,435	3,485	3,405	60,345	208,959,355
씨앤씨인터내셔널 (352480)	33,600	50	.15	33,800	34,300	32,900	77,097	2,584,561,250
씨앤투스 (352700)	2,520	0	0	2,520	2,525	2,495	13,801	34,654,380
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,355	-40	-.91	4,395	4,435	4,290	10,450	45,558,265
인바이오 (352940)	2,460	120	5.13	2,340	2,485	2,310	39,654	96,249,645
휴럼 (353190)	682	-22	-3.13	704	704	676	293,020	201,718,112
오토앤 (353590)	4,030	180	4.68	3,935	4,090	3,830	29,922	119,031,994
이지바이오 (353810)	5,330	-110	-2.02	5,440	5,470	5,300	128,290	689,366,950
엔젠바이오 (354200)	1,734	2	.12	1,732	1,736	1,700	59,394	101,812,404
알멕 (354320)	23,400	500	2.18	23,200	23,600	22,900	12,400	288,200,200
코스텍시스 (355150)	6,970	-60	-.85	6,900	7,020	6,700	84,192	578,665,990
크라우드웍스 (355390)	13,330	-670	-4.79	13,650	15,400	12,940	2,035,317	28,714,686,745
에이텀 (355690)	6,610	110	1.69	6,470	6,770	6,450	10,775	70,736,370
엑스게이트 (356680)	7,430	150	2.06	7,680	7,680	7,350	438,257	3,277,452,110
티엘비 (356860)	18,990	-70	-.37	19,020	19,200	18,500	125,178	2,363,235,695
싸이버원 (356890)	4,460	185	4.33	4,285	4,480	4,200	158,507	690,402,539
에이치피오 (357230)	2,520	0	0	2,525	2,525	2,475	14,498	36,130,045
석경에이티 (357550)	46,700	-150	-.32	47,900	47,900	46,100	6,548	305,957,100
아모센스 (357580)	5,950	-50	-.83	6,000	6,030	5,900	6,991	41,525,990
솔브레인 (357780)	175,000	-3000	-1.69	175,500	177,500	172,100	27,502	4,787,323,250
SKAI (357880)	2,605	65	2.56	2,595	3,050	2,485	21,889,132	60,924,631,335
지아이이노베이션 (358570)	15,980	1480	10.21	14,410	16,040	14,310	1,255,450	19,473,837,305
씨엔알리서치 (359090)	1,049	-1	-.1	1,054	1,064	1,030	305,492	320,007,449
탑머티리얼 (360070)	25,300	750	3.05	25,150	25,500	24,500	9,928	247,099,975
코셈 (360350)	8,300	300	3.75	8,000	8,450	8,000	115,794	957,598,310
제노코 (361390)	16,390	-230	-1.38	16,800	16,820	16,050	32,660	534,193,300
알비더블유 (361570)	2,565	115	4.69	2,455	2,590	2,455	194,229	492,532,525
삼영에스앤씨 (361670)	4,280	50	1.18	4,335	4,380	4,230	2,016	8,576,745
청담글로벌 (362320)	5,430	10	.18	5,440	5,470	5,330	35,665	192,642,845
드림인사이트 (362990)	2,405	-15	-.62	2,490	2,495	2,350	224,148	540,605,776
진시스템 (363250)	10,810	-120	-1.1	10,660	10,910	10,660	17,386	186,710,150
모비데이즈 (363260)	1,772	-2	-.11	1,789	1,789	1,746	251,112	441,456,642
큐라클 (365270)	7,000	-50	-.71	7,050	7,090	6,900	39,150	272,768,085
에스와이스틸텍 (365330)	5,380	200	3.86	5,310	5,430	5,200	347,643	1,849,157,440
성일하이텍 (365340)	31,800	250	.79	30,900	32,250	30,350	30,694	958,700,475
하이딥 (365590)	714	7	.99	702	721	695	92,851	65,461,392
브이씨 (365900)	3,510	-20	-.57	3,760	3,760	3,500	4,673	16,450,474
공구우먼 (366030)	4,320	30	.7	4,290	4,325	4,215	47,407	203,032,794
플래티어 (367000)	4,750	-75	-1.55	4,800	4,855	4,610	34,752	162,632,120
아이씨에이치 (368600)	2,755	-75	-2.65	2,830	2,850	2,745	68,984	192,463,545
파이버프로 (368770)	6,780	-70	-1.02	6,910	6,920	6,730	115,400	785,389,260
오에스피 (368970)	2,560	20	.79	2,550	2,585	2,535	20,590	52,667,585
블리츠웨이스튜디오 (369370)	1,545	20	1.31	1,555	1,559	1,518	8,698	13,299,684
퓨런티어 (370090)	14,910	-170	-1.13	14,940	14,960	14,700	31,540	467,366,970
풍원정밀 (371950)	11,680	60	.52	11,620	11,870	11,300	7,740	90,111,710
윤성에프앤씨 (372170)	32,750	500	1.55	32,250	32,750	31,950	9,818	316,754,575
큐로셀 (372320)	28,650	350	1.24	28,450	28,800	27,900	24,917	708,242,500
아이티아이즈 (372800)	5,940	1370	29.98	4,765	5,940	4,665	249,158	1,411,954,229
엑셀세라퓨틱스 (373110)	3,985	40	1.01	3,970	4,030	3,845	76,546	299,040,012
데이원컴퍼니 (373160)	8,290	-10	-.12	8,230	8,790	8,220	500,554	4,251,160,440
엠아이큐브솔루션 (373170)	9,550	690	7.79	9,030	9,970	8,670	543,684	5,180,502,290
엑스플러스 (373200)	771	35	4.76	727	850	715	4,058,578	3,157,113,280
피코그램 (376180)	2,335	30	1.3	2,320	2,350	2,320	28,880	67,444,690
에이치이엠파마 (376270)	22,650	-350	-1.52	23,000	23,200	22,350	30,703	695,169,500
씨유테크 (376290)	3,330	45	1.37	3,285	3,340	3,270	13,836	45,941,330
디어유 (376300)	42,900	700	1.66	42,300	43,900	42,100	247,274	10,596,870,375
노을 (376930)	2,740	50	1.86	2,690	2,745	2,625	746,032	2,008,947,868
원티드랩 (376980)	9,080	450	5.21	8,560	9,190	8,210	476,282	4,211,832,805
비트맥스 (377030)	1,972	72	3.79	1,923	2,050	1,870	345,396	678,905,709
프롬바이오 (377220)	2,150	-10	-.46	2,160	2,195	2,135	39,881	86,053,625
이지트로닉스 (377330)	5,050	-60	-1.17	5,150	5,200	5,000	8,664	44,047,480
리파인 (377450)	12,840	-150	-1.15	12,910	12,970	12,740	17,895	229,314,910
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,820	-540	-2.94	18,360	18,360	17,600	152,579	2,714,556,000
필에너지 (378340)	14,490	-240	-1.63	14,900	14,900	14,390	49,682	720,082,265
샤페론 (378800)	3,130	75	2.45	3,090	3,145	3,040	449,824	1,398,629,070
옵티코어 (380540)	1,730	5	.29	1,696	1,763	1,690	266,754	457,917,268
제닉스 (381620)	8,100	-20	-.25	8,210	8,210	7,960	80,944	652,025,730
온코크로스 (382150)	15,590	2480	18.92	13,920	16,400	13,360	20,712,733	319,703,089,595
지아이텍 (382480)	2,480	-10	-.4	2,510	2,515	2,435	361,533	890,230,955
지앤비에스 에코 (382800)	3,595	30	.84	3,565	3,645	3,465	100,177	356,732,700
원준 (382840)	9,250	-200	-2.12	9,530	9,540	9,100	95,307	885,259,370
범한퓨얼셀 (382900)	14,660	30	.21	14,750	14,800	14,330	14,548	211,049,780
에코프로에이치엔 (383310)	25,450	100	.39	25,100	25,500	24,900	30,408	764,655,650
디티앤씨알오 (383930)	6,990	480	7.37	6,510	7,060	6,130	623,274	4,231,094,175
코어라인소프트 (384470)	6,660	110	1.68	6,550	7,000	6,450	267,186	1,787,687,210
파인메딕스 (387570)	8,480	370	4.56	8,150	8,780	8,040	218,172	1,846,707,890
지투파워 (388050)	7,650	210	2.82	7,790	7,800	7,520	549,062	4,216,256,405
유일로보틱스 (388720)	76,700	-1000	-1.29	77,500	77,500	75,000	97,965	7,444,097,550
라이콤 (388790)	2,425	-5	-.21	2,405	2,440	2,380	49,096	118,043,802
파로스아이바이오 (388870)	7,060	50	.71	7,100	7,100	6,500	26,745	186,456,850
자람테크놀로지 (389020)	35,900	150	.42	35,500	36,150	35,000	17,336	614,735,725
지니너스 (389030)	1,214	30	2.53	1,189	1,219	1,164	62,315	74,230,867
포바이포 (389140)	22,250	5120	29.89	19,870	22,250	19,870	3,290,782	71,028,516,765
대명에너지 (389260)	13,850	-200	-1.42	14,050	14,050	13,370	60,911	829,801,935
인벤티지랩 (389470)	22,350	1350	6.43	24,400	24,500	21,500	1,131,045	25,835,144,300
에스비비테크 (389500)	21,650	-250	-1.14	21,900	21,950	21,000	26,131	558,235,700
넥스트바이오메디컬 (389650)	43,600	1150	2.71	43,450	44,700	42,350	110,679	4,838,397,300
유디엠텍 (389680)	861	46	5.64	817	885	803	4,363,156	3,700,764,685
코닉오토메이션 (391710)	1,714	28	1.66	1,719	1,731	1,670	99,726	169,421,712
토마토시스템 (393210)	7,870	-420	-5.07	8,060	8,860	7,870	7,256,312	60,434,998,630
더블유씨피 (393890)	7,460	-20	-.27	7,450	7,520	7,360	84,048	624,262,645
대진첨단소재 (393970)	14,170	1320	10.27	13,200	15,160	13,180	15,256,720	221,504,891,685
오픈엣지테크놀로지 (394280)	13,350	-250	-1.84	13,550	13,570	13,180	63,307	840,751,345
쓰리빌리언 (394800)	7,010	180	2.64	6,900	7,410	6,810	6,562,593	47,298,158,580
넥스트칩 (396270)	7,060	10	.14	7,060	7,060	6,820	32,976	228,828,545
세아메카닉스 (396300)	2,170	-20	-.91	2,190	2,190	2,130	39,776	85,441,880
워트 (396470)	7,400	50	.68	7,400	7,400	7,260	23,799	174,183,820
에이프릴바이오 (397030)	14,140	140	1	14,020	14,280	13,870	75,109	1,059,592,275
에스지헬스케어 (398120)	4,295	575	15.46	3,755	4,835	3,690	18,820,059	82,373,325,343
가온칩스 (399720)	40,600	-650	-1.58	40,650	40,800	39,950	43,924	1,770,969,075
코난테크놀로지 (402030)	26,100	-650	-2.43	26,500	26,600	25,100	68,123	1,779,172,375
그린리소스 (402490)	13,560	-40	-.29	13,580	13,660	13,300	27,941	375,485,670
우듬지팜 (403490)	1,640	-26	-1.56	1,680	1,680	1,614	627,587	1,025,980,108
HPSP (403870)	24,300	250	1.04	24,000	24,300	23,800	152,849	3,678,895,200
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,030	390	3.35	11,670	12,040	11,390	40,411	480,797,480
나라셀라 (405920)	2,490	105	4.4	2,400	2,500	2,385	9,703	23,496,485
뷰티스킨 (406820)	13,630	0	0	13,820	13,820	13,540	13,753	187,394,980
꿈비 (407400)	12,210	170	1.41	11,130	12,480	11,100	1,029,668	12,224,397,165
스튜디오미르 (408900)	3,615	-265	-6.83	4,030	4,095	3,590	3,286,864	12,584,010,363
메쎄이상 (408920)	2,170	-5	-.23	2,175	2,175	2,150	13,208	28,606,500
샌즈랩 (411080)	8,230	-280	-3.29	8,500	8,590	8,230	459,296	3,835,908,885
레이저쎌 (412350)	3,225	-5	-.15	3,250	3,250	3,110	31,024	98,700,790
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,060	-60	-.66	9,170	9,190	8,940	124,179	1,124,262,820
씨피시스템 (413630)	1,313	-14	-1.06	1,327	1,340	1,303	90,121	118,453,784
비아이매트릭스 (413640)	14,930	-60	-.4	15,000	15,990	14,790	313,921	4,858,282,320
스튜디오삼익 (415380)	8,630	40	.47	8,580	8,650	8,480	5,789	49,922,765
신성에스티 (416180)	29,550	0	0	29,500	30,000	29,000	16,460	486,444,225
나노팀 (417010)	6,210	-110	-1.74	6,330	6,400	6,210	30,850	194,272,255
핑거스토리 (417180)	3,180	110	3.58	3,280	3,990	3,130	20,228,678	72,627,431,505
LS머트리얼즈 (417200)	10,430	-80	-.76	10,400	10,480	10,200	109,632	1,133,475,550
제이아이테크 (417500)	3,290	-50	-1.5	3,305	3,350	3,150	77,462	254,603,639
트루엔 (417790)	9,170	80	.88	9,090	9,180	9,060	23,942	218,660,655
저스템 (417840)	7,350	30	.41	7,380	7,380	7,180	11,533	83,787,370
오브젠 (417860)	10,180	720	7.61	9,740	10,870	9,510	196,396	2,019,942,505
모델솔루션 (417970)	11,650	160	1.39	11,490	11,750	11,450	13,171	153,162,980
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,780	65	2.39	2,785	2,785	2,680	42,298	115,340,702
밀리의서재 (418470)	12,270	280	2.34	12,100	12,270	11,930	28,637	347,230,080
제이오 (418550)	9,460	-70	-.73	9,440	9,600	9,300	51,095	481,486,090
이에이트 (418620)	3,370	-50	-1.46	3,405	3,415	3,280	105,392	351,550,793
삼기에너지솔루션즈 (419050)	1,638	22	1.36	1,616	1,641	1,605	198,816	323,483,458
엔젯 (419080)	8,250	0	0	8,400	8,400	8,090	8,282	68,304,850
산돌 (419120)	7,540	40	.53	7,610	7,610	7,340	63,877	476,289,810
SAMG엔터 (419530)	36,050	-550	-1.5	36,400	37,950	35,800	243,288	8,959,531,175
비스토스 (419540)	1,989	-2	-.1	2,000	2,055	1,932	469,708	921,041,568
제이투케이바이오 (420570)	11,690	-270	-2.26	12,080	12,110	11,620	40,489	475,667,070
기가비스 (420770)	24,050	-350	-1.43	24,100	24,150	23,600	10,545	251,511,150
벨로크 (424760)	958	-11	-1.14	989	1,009	950	56,469	55,246,431
스마트레이더시스템 (424960)	9,160	-40	-.43	9,260	9,270	8,950	55,807	505,421,840
마이크로투나노 (424980)	5,580	390	7.51	5,290	5,580	5,190	29,208	159,605,000
티이엠씨 (425040)	6,510	-20	-.31	6,470	6,510	6,330	44,971	288,699,930
티에프이 (425420)	17,150	-50	-.29	17,200	17,200	16,840	8,794	149,671,050
시지트로닉스 (429270)	7,290	400	5.81	7,160	8,840	7,160	2,488,270	20,055,328,400
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,010	15	.3	4,995	5,160	4,935	158,836	799,092,175
케이쓰리아이 (431190)	4,375	5	.11	4,480	4,570	4,310	57,938	258,576,185
와이랩 (432430)	6,400	-600	-8.57	7,200	7,470	6,380	2,851,853	20,054,894,360
케이엔에스 (432470)	10,500	40	.38	10,550	10,550	10,340	11,099	116,186,755
퀄리타스반도체 (432720)	13,350	50	.38	13,210	13,880	12,850	219,114	2,905,601,980
엠에프씨 (432980)	4,180	0	0	4,180	4,330	4,160	47,732	201,600,470
모니터랩 (434480)	4,180	15	.36	4,165	4,240	4,140	75,142	314,363,145
유안타제10호스팩 (435380)	2,115	-5	-.24	2,115	2,120	2,115	2,913	6,161,005
에르코스 (435570)	26,000	1750	7.22	23,700	31,300	23,650	2,332,462	64,506,576,750
하나금융25호스팩 (435620)	10,590	0	0	10,590	10,600	10,580	59,914	634,230,450
에스케이증권제8호스팩 (435870)	2,120	0	0	2,115	2,120	2,115	2,690	5,691,895
삼현 (437730)	12,940	-430	-3.22	13,860	14,120	12,710	2,624,223	35,376,222,705
엔에이치스팩24호 (437780)	2,125	0	0	2,120	2,130	2,120	21,421	45,450,535
엔에이치스팩25호 (438580)	2,130	5	.24	2,135	2,135	2,125	5,018	10,663,345
버넥트 (438700)	3,335	-65	-1.91	3,400	3,405	3,260	29,895	99,264,595
마녀공장 (439090)	18,320	-60	-.33	18,740	18,740	18,240	91,922	1,690,768,725
삼성스팩7호 (439250)	10,590	0	0	10,585	10,600	10,580	58,839	623,134,730
엔에이치스팩26호 (439410)	2,130	0	0	2,130	2,130	2,125	8,023	17,072,705
블루엠텍 (439580)	13,120	650	5.21	14,000	14,000	12,880	641,625	8,557,952,550
IBKS제20호스팩 (439730)	2,120	0	0	2,120	2,125	2,120	4,103	8,698,453
파두 (440110)	10,150	50	.5	10,100	10,210	9,850	73,755	739,571,975
HB인베스트먼트 (440290)	1,926	6	.31	1,920	1,933	1,880	56,054	107,255,771
오픈놀 (440320)	9,910	520	5.54	9,370	10,040	9,080	1,066,858	10,395,913,535
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,115	2,125	2,115	11,642	24,695,280
파인엠텍 (441270)	5,290	190	3.73	5,050	5,290	4,975	161,630	839,084,640
유진스팩9호 (442130)	2,135	0	0	2,135	2,135	2,120	7,999	16,977,880
대신밸런스제14호스팩 (442310)	2,135	5	.23	2,135	2,135	2,110	20,526	43,478,820
IBKS제21호스팩 (442770)	2,205	10	.46	2,210	2,210	2,190	3,564	7,835,035
미래에셋드림스팩1호 (442900)	10,230	0	0	10,230	10,230	10,220	2,861	29,247,240
레뷰코퍼레이션 (443250)	11,530	40	.35	11,610	11,610	11,410	22,674	260,894,765
에스피소프트 (443670)	7,360	-50	-.67	7,510	7,540	7,210	62,782	457,550,200
심플랫폼 (444530)	16,650	530	3.29	15,990	17,950	15,570	8,545,979	144,638,247,310
유안타제11호스팩 (444920)	2,020	0	0	2,020	2,020	2,010	5,453	10,986,070
에이직랜드 (445090)	29,550	100	.34	30,050	30,150	28,650	53,616	1,568,898,200
퓨릿 (445180)	5,550	0	0	5,510	5,580	5,450	9,781	53,998,895
비엔케이제1호스팩 (445360)	2,115	5	.24	2,110	2,115	2,105	7,523	15,856,515
큐리옥스바이오시스템즈 (445680)	24,150	1050	4.55	23,250	24,150	22,950	92,068	2,178,100,100
신영스팩9호 (445970)	2,170	15	.7	2,165	2,180	2,160	9,836	21,328,450
유안타제12호스팩 (446150)	2,170	0	0	2,165	2,170	2,165	3,010	6,519,250
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,530	-10	-.28	3,595	3,595	3,480	54,072	189,894,180
하나26호스팩 (446750)	2,085	5	.24	2,085	2,085	2,075	5,546	11,549,405
키움제8호스팩 (446840)	2,205	-10	-.45	2,215	2,230	2,195	44,472	98,332,655
에코아이 (448280)	24,000	1000	4.35	23,150	24,350	23,000	78,905	1,892,361,550
하나27호스팩 (448370)	2,095	5	.24	2,100	2,100	2,085	3,545	7,434,485
코츠테크놀로지 (448710)	17,870	-270	-1.49	18,140	18,290	17,680	34,084	611,277,995
삼성스팩8호 (448740)	10,300	0	0	10,290	10,300	10,290	4,527	46,597,620
IBKS제22호스팩 (448760)	2,160	-5	-.23	2,180	2,180	2,160	4,303	9,304,781
미래에셋비전스팩3호 (448830)	2,145	10	.47	2,145	2,145	2,130	5,078	10,839,065
한국피아이엠 (448900)	19,310	-1040	-5.11	19,720	19,820	18,790	2,499,803	48,447,357,440
유안타제13호스팩 (449020)	2,065	10	.49	2,065	2,065	2,055	16,904	34,757,620
하이제8호스팩 (450050)	2,070	10	.49	2,070	2,070	2,060	1,016	2,093,275
하스 (450330)	8,700	-90	-1.02	8,790	8,850	8,560	29,576	256,199,365
인스웨이브시스템즈 (450520)	4,615	80	1.76	4,580	4,760	4,460	366,108	1,693,004,297
유안타제14호스팩 (450940)	2,020	0	0	2,035	2,040	2,015	38,136	77,057,350
아스테라시스 (450950)	9,460	80	.85	9,400	9,800	9,320	345,794	3,293,110,535
아이엠티 (451220)	10,450	-100	-.95	10,740	10,920	9,960	152,498	1,595,883,405
삐아 (451250)	11,230	-140	-1.23	11,490	11,490	11,110	184,400	2,071,996,225
엔에이치스팩29호 (451700)	2,025	5	.25	2,030	2,030	2,020	5,602	11,322,975
컨텍 (451760)	10,030	10	.1	10,000	10,110	9,770	13,171	131,270,630
제이엔비 (452160)	4,815	-15	-.31	4,910	4,910	4,730	10,873	52,223,595
한빛레이저 (452190)	5,580	-150	-2.62	5,710	5,780	5,520	673,589	3,774,615,725
민테크 (452200)	4,050	25	.62	3,990	4,075	3,925	26,107	104,066,420
한선엔지니어링 (452280)	6,920	0	0	6,860	6,940	6,770	60,604	414,776,545
캡스톤파트너스 (452300)	3,090	35	1.15	3,055	3,140	2,990	233,855	722,360,669
이닉스 (452400)	8,570	-20	-.23	8,480	8,630	8,460	4,852	41,446,320
사피엔반도체 (452430)	16,150	1150	7.67	15,010	16,440	14,900	133,170	2,106,739,140
피아이이 (452450)	9,500	-170	-1.76	9,870	9,990	9,450	1,385,365	13,431,031,445
상상인제4호스팩 (452670)	2,000	0	0	2,000	2,005	2,000	1,239	2,478,475
신한제11호스팩 (452980)	1,997	-1	-.05	1,996	1,999	1,994	35,050	69,970,284
그리드위즈 (453450)	18,260	340	1.9	17,920	18,390	17,230	147,697	2,645,893,320
에이에스텍 (453860)	20,900	100	.48	21,400	21,400	20,600	19,334	403,724,075
하나29호스팩 (454640)	2,090	5	.24	2,085	2,090	2,085	5,582	11,655,580
하나28호스팩 (454750)	2,025	10	.5	2,015	2,030	2,010	14,190	28,620,480
KB제25호스팩 (455250)	2,090	-5	-.24	2,095	2,095	2,085	2,137	4,466,245
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,350	100	.41	24,500	24,600	23,750	31,098	749,198,325
에스케이증권제9호스팩 (455910)	2,055	0	0	2,055	2,055	2,035	6,955	14,188,050
아이씨티케이 (456010)	16,330	-50	-.31	17,500	17,500	16,280	2,738,032	46,117,851,790
이엔셀 (456070)	15,000	460	3.16	14,710	15,160	14,430	73,922	1,095,584,955
DB금융스팩11호 (456440)	2,290	30	1.33	2,240	2,300	2,240	170,904	390,549,659
교보14호스팩 (456490)	2,110	10	.48	2,110	2,115	2,110	3,867	8,160,055
한켐 (457370)	9,120	-60	-.65	9,210	9,260	8,970	33,814	307,009,235
대신밸런스제15호스팩 (457390)	3,155	45	1.45	3,105	3,185	3,065	166,839	523,342,680
우진엔텍 (457550)	18,530	1120	6.43	18,570	19,100	17,950	357,694	6,603,432,145
벡트 (457600)	4,875	50	1.04	4,770	4,950	4,680	1,152,050	5,561,805,039
대신밸런스제16호스팩 (457630)	2,095	10	.48	2,095	2,095	2,075	22,657	47,061,080
에스케이증권제10호스팩 (457940)	2,060	-5	-.24	2,060	2,060	2,040	35,370	72,495,205
한국제12호스팩 (458610)	2,135	10	.47	2,130	2,135	2,120	1,430	3,045,940
성우 (458650)	14,890	260	1.78	14,980	15,260	14,580	76,597	1,137,334,830
씨어스테크놀로지 (458870)	13,330	290	2.22	13,050	13,430	12,900	24,395	322,968,860
위츠 (459100)	6,500	30	.46	6,570	6,590	6,360	26,722	173,470,050
아이빔테크놀로지 (460470)	3,835	-5	-.13	3,840	3,870	3,730	194,984	737,928,106
에스엠씨지 (460870)	6,050	-180	-2.89	6,290	6,350	6,010	1,638,428	10,104,823,660
현대힘스 (460930)	17,600	160	.92	18,030	18,230	17,500	472,583	8,408,976,525
피앤에스미캐닉스 (460940)	12,390	10	.08	12,480	12,630	12,000	80,074	981,948,505
아이엠비디엑스 (461030)	9,650	430	4.66	9,340	10,130	9,170	196,211	1,909,919,370
아이스크림미디어 (461300)	15,890	-610	-3.7	16,600	16,980	15,590	208,948	3,366,529,520
에이치엠씨제6호스팩 (462020)	2,010	5	.25	2,005	2,010	2,000	7,185	14,405,110
이노스페이스 (462350)	19,990	40	.2	19,980	20,300	19,900	15,169	304,186,130
라메디텍 (462510)	8,540	-40	-.47	8,630	8,630	8,320	56,730	479,788,720
더즌 (462860)	8,540	330	4.02	8,280	8,850	8,250	2,435,391	20,919,626,875
아이지넷 (462980)	3,385	180	5.62	3,205	3,760	3,205	4,102,821	14,601,903,809
모티브링크 (463480)	14,860	-190	-1.26	14,980	15,410	14,560	1,088,890	16,321,710,865
에스오에스랩 (464080)	9,910	-190	-1.88	10,030	10,130	9,800	93,801	929,645,910
티디에스팜 (464280)	12,510	20	.16	12,420	12,610	12,250	15,110	188,361,660
한국제13호스팩 (464440)	2,100	0	0	2,110	2,120	2,100	2,368	4,999,830
아이언디바이스 (464500)	3,380	-75	-2.17	3,455	3,475	3,340	333,282	1,130,157,783
닷밀 (464580)	5,660	-170	-2.92	5,940	5,960	5,640	37,035	211,741,900
KB제27호스팩 (464680)	1,993	6	.3	1,987	1,993	1,987	10,033	19,957,754
교보15호스팩 (465320)	2,090	5	.24	2,090	2,095	2,090	521	1,088,910
인스피언 (465480)	8,470	-310	-3.53	8,820	9,370	8,300	1,954,462	17,337,195,325
클로봇 (466100)	19,050	-410	-2.11	19,470	19,470	18,820	513,449	9,766,094,760
사이냅소프트 (466410)	14,250	-90	-.63	14,520	14,520	14,140	49,466	704,834,855
엔에이치스팩30호 (466910)	1,994	-2	-.1	1,998	1,998	1,990	6,667	13,273,691
IBKS제23호스팩 (467930)	2,105	-5	-.24	2,110	2,110	2,095	4,047	8,522,360
삼성스팩9호 (468510)	2,040	-15	-.73	2,060	2,065	2,025	78,582	160,324,022
유진스팩10호 (468760)	2,085	-5	-.24	2,085	2,105	2,080	5,334	11,105,395
IBKS제24호스팩 (469480)	2,105	15	.72	2,095	2,105	2,095	4,185	8,781,345
아이비젼웍스 (469750)	930	8	.87	923	942	916	80,366	74,363,893
하나30호스팩 (469880)	1,993	-7	-.35	2,000	2,000	1,993	4,825	9,632,378
하나31호스팩 (469900)	2,005	0	0	2,005	2,005	2,000	9,874	19,761,075
대신밸런스제17호스팩 (471050)	2,145	30	1.42	2,105	2,145	2,105	9,717	20,629,110
셀로맥스사이언스 (471820)	5,290	-40	-.75	5,300	5,370	5,190	43,534	229,836,945
신영스팩10호 (472220)	2,115	0	0	2,115	2,130	2,115	4,018	8,532,765
에스케이증권제11호스팩 (472230)	2,010	-15	-.74	2,025	2,030	2,010	1,008	2,040,455
폰드그룹 (472850)	6,000	-40	-.66	6,040	6,070	5,890	36,414	216,847,575
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,055	2,055	2,045	548	1,120,748
유안타제15호스팩 (473050)	1,994	0	0	1,994	1,995	1,984	9,577	19,039,894
비엔케이제2호스팩 (473370)	1,997	2	.1	1,999	1,999	1,988	5,870	11,699,168
에스케이증권제13호스팩 (473950)	2,020	0	0	2,025	2,025	2,010	129	259,510
노머스 (473980)	25,500	-250	-.97	26,500	26,900	25,100	183,952	4,737,145,150
루미르 (474170)	8,950	-130	-1.43	9,120	9,120	8,880	105,571	946,829,990
유안타제16호스팩 (474490)	1,997	-1	-.05	1,997	1,997	1,991	4,605	9,182,103
RF시스템즈 (474610)	5,390	-280	-4.94	5,660	5,710	5,370	940,589	5,178,238,625
신한제12호스팩 (474660)	2,080	-5	-.24	2,085	2,095	2,075	1,590	3,322,965
신한제13호스팩 (474930)	2,135	5	.23	2,105	2,135	2,105	2,897	6,143,055
하나32호스팩 (475240)	2,120	0	0	2,120	2,120	2,110	2,982	6,312,130
하나33호스팩 (475250)	2,130	15	.71	2,135	2,135	2,110	870	1,844,035
씨메스 (475400)	25,900	-750	-2.81	26,700	26,700	25,650	104,821	2,725,950,875
미트박스 (475460)	14,160	-300	-2.07	14,280	14,700	14,060	459,922	6,602,974,770
에이럭스 (475580)	12,400	-20	-.16	12,300	12,550	12,000	289,278	3,549,023,365
에스켐 (475660)	5,300	30	.57	5,270	5,340	5,020	11,068	57,913,600
오름테라퓨틱 (475830)	27,550	-50	-.18	27,750	28,100	26,600	538,834	14,869,494,900
토모큐브 (475960)	17,960	-190	-1.05	18,230	18,470	17,570	200,017	3,620,225,400
온코닉테라퓨틱스 (476060)	23,750	50	.21	24,050	24,500	23,250	732,220	17,478,809,875
M83 (476080)	15,730	-570	-3.5	16,780	17,000	15,610	433,288	7,084,731,515
KB제28호스팩 (476470)	2,245	0	0	2,225	2,245	2,215	26,150	58,341,375
에이치엠씨제7호스팩 (477340)	1,983	3	.15	1,984	1,984	1,976	2,856	5,646,854
미래에셋비전스팩4호 (477380)	1,995	-1	-.05	1,999	2,010	1,991	5,085	10,166,284
미래에셋비전스팩5호 (477470)	2,040	0	0	2,035	2,040	2,025	10,862	22,114,705
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,070	-5	-.24	2,075	2,090	2,065	3,152	6,551,760
이베스트스팩6호 (478110)	2,005	-5	-.25	2,010	2,010	1,992	2,750	5,516,252
KB제29호스팩 (478390)	2,045	15	.74	2,040	2,060	2,035	9,517	19,459,800
미래에셋비전스팩6호 (478440)	1,999	0	0	1,999	2,000	1,992	2,941	5,870,968
블랙야크아이앤씨 (478560)	3,820	20	.53	3,770	3,840	3,720	68,398	258,591,040
대신밸런스제18호스팩 (478780)	2,070	5	.24	2,060	2,070	2,050	11,026	22,714,645
한국제15호스팩 (479880)	2,020	0	0	2,015	2,025	2,010	22,766	45,837,110
위너스 (479960)	17,290	-520	-2.92	17,690	18,050	17,090	364,357	6,402,150,180
에이유브랜즈 (481070)	14,070	-400	-2.76	14,690	15,000	14,060	236,036	3,427,491,365
엔에이치스팩31호 (481890)	1,999	0	0	1,999	2,000	1,991	6,814	13,608,591
교보16호스팩 (482520)	2,040	5	.25	2,030	2,045	2,025	3,563	7,259,820
삼양엔씨켐 (482630)	17,470	-470	-2.62	17,920	17,920	17,370	104,621	1,828,057,170
미래에셋비전스팩7호 (482680)	1,978	-1	-.05	1,979	1,979	1,972	14,412	28,434,387
대신밸런스제19호스팩 (482690)	2,050	15	.74	2,040	2,055	2,040	16,397	33,604,790
하나34호스팩 (484130)	2,030	10	.5	2,020	2,035	2,020	7,622	15,493,115
티엑스알로보틱스 (484810)	22,000	-1100	-4.76	22,650	23,800	22,000	2,343,610	53,542,373,475
KB제30호스팩 (486630)	2,020	15	.75	2,010	2,020	2,005	45,759	92,157,290
신한제14호스팩 (487360)	1,999	-1	-.05	2,000	2,005	1,995	6,011	12,045,979
키움제10호스팩 (487720)	2,072	7	.34	2,070	2,072	2,055	2,822	5,841,533
신한제15호스팩 (487830)	2,020	0	0	2,015	2,020	2,015	12,750	25,741,470
유진스팩11호 (488060)	2,010	0	0	2,005	2,020	2,005	19,002	38,255,985
교보17호스팩 (489210)	2,010	11	.55	2,000	2,010	1,999	19,115	38,352,892
키움제11호스팩 (489480)	2,000	7	.35	1,996	2,005	1,996	36,800	73,601,553
엘케이켐 (489500)	25,500	-400	-1.54	25,850	26,200	25,400	144,568	3,717,328,825
디비금융제13호스팩 (489730)	2,005	8	.4	1,995	2,005	1,991	17,285	34,571,101
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,988	7	.35	1,990	1,990	1,980	14,703	29,220,828
한화플러스제5호스팩 (498390)	1,986	0	0	1,990	1,990	1,986	17,919	35,631,860
글로벌에스엠 (900070)	429	11	2.63	420	429	418	11,232	4,752,408
애머릿지 (900100)	1,132	-7	-.61	1,177	1,177	1,117	49,090	55,695,296
이스트아시아홀딩스 (900110)	48	-1	-2.04	48	49	47	5,900,953	283,213,996
씨엑스아이 (900120)	55	-1	-1.79	56	56	54	791,828	43,261,067
크리스탈신소재 (900250)	1,014	55	5.74	964	1,030	952	1,895,693	1,888,804,437
로스웰 (900260)	550	19	3.58	531	550	518	132,098	70,265,482
헝셩그룹 (900270)	227	-2	-.87	228	228	224	1,187,784	267,815,383
GRT (900290)	3,210	275	9.37	3,045	3,345	2,880	1,988,839	6,350,300,511
오가닉티코스메틱 (900300)	353	3	.86	352	356	350	203,346	71,599,399
컬러레이 (900310)	805	-37	-4.39	842	845	790	77,020	63,406,447
윙입푸드 (900340)	1,532	-47	-2.98	1,579	1,611	1,505	539,458	829,547,003
SBI핀테크솔루션즈 (950110)	4,900	-15	-.31	4,890	4,900	4,885	962	4,704,155
엑세스바이오 (950130)	4,960	70	1.43	4,890	4,965	4,825	46,183	227,263,667
잉글우드랩 (950140)	10,750	-410	-3.67	11,210	11,260	10,670	690,307	7,526,837,835
코오롱티슈진 (950160)	45,450	50	.11	45,500	46,600	45,025	217,717	9,928,946,025
JTC (950170)	5,080	-20	-.39	5,160	5,160	5,040	28,773	146,207,510
고스트스튜디오 (950190)	7,490	20	.27	7,520	7,550	7,410	13,504	100,913,420
소마젠 (950200)	3,420	5	.15	3,400	3,470	3,380	6,909	23,365,940
네오이뮨텍 (950220)	1,201	46	3.98	1,155	1,216	1,145	871,474	1,033,551,372

Leave a Comment 응답 취소