KOSDAQ 일별 조회 데이터 [1796] (2025-05-07)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	137,900	-4100	-2.89	140,500	140,500	133,300	172,765	23,636,220,850
중앙에너비스 (000440)	13,360	-40	-.3	13,450	13,670	13,320	5,972	80,208,530
신라섬유 (001000)	1,705	3	.18	1,703	1,745	1,663	85,601	145,554,400
안국약품 (001540)	7,230	230	3.29	7,050	7,620	7,010	743,183	5,425,190,745
무림SP (001810)	1,586	5	.32	1,583	1,590	1,575	9,012	14,270,871
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,920	0	0	3,880	3,935	3,880	7,632	29,862,485
삼일기업공사 (002290)	3,545	30	.85	3,555	3,570	3,490	62,479	220,606,920
한탑 (002680)	762	-11	-1.42	786	786	759	64,810	50,282,566
신신제약 (002800)	6,440	220	3.54	6,220	6,470	6,200	391,776	2,493,998,875
선광 (003100)	16,400	50	.31	16,390	16,400	16,190	9,099	148,656,485
대주산업 (003310)	2,395	225	10.37	2,190	2,420	2,130	9,457,907	22,112,864,947
하림지주 (003380)	6,090	80	1.33	6,050	6,110	5,950	106,905	646,051,840
에이스침대 (003800)	25,300	-100	-.39	25,350	25,450	25,150	2,065	52,114,475
한국가구 (004590)	4,355	50	1.16	4,305	4,365	4,300	41,094	177,675,460
창해에탄올 (004650)	9,410	-330	-3.39	9,550	9,590	9,220	131,748	1,233,936,195
대륙제관 (004780)	3,835	-20	-.52	3,865	3,865	3,805	11,232	43,117,999
동국산업 (005160)	3,680	-25	-.67	3,690	3,740	3,660	49,061	180,948,643
동진쎄미켐 (005290)	29,950	0	0	30,200	30,350	29,750	174,959	5,240,857,000
푸드웰 (005670)	4,910	15	.31	4,895	4,910	4,860	18,002	88,022,417
대원산업 (005710)	8,000	0	0	8,030	8,150	7,910	46,222	371,225,330
한일사료 (005860)	3,650	75	2.1	3,640	3,675	3,600	181,199	661,621,068
매일홀딩스 (005990)	10,120	70	.7	10,050	10,150	10,050	3,711	37,576,270
국영지앤엠 (006050)	1,317	-46	-3.37	1,358	1,358	1,285	924,494	1,213,851,245
피제이전자 (006140)	5,650	90	1.62	5,550	5,700	5,550	14,555	82,016,880
동구바이오제약 (006620)	5,330	-20	-.37	5,310	5,370	5,230	66,026	349,103,160
서부T&D (006730)	5,940	150	2.59	5,840	5,950	5,820	102,455	604,234,835
보성파워텍 (006910)	2,830	-155	-5.19	2,705	2,850	2,685	783,041	2,187,946,188
모헨즈 (006920)	4,000	-880	-18.03	4,480	4,750	3,985	1,842,307	7,967,679,538
푸른저축은행 (007330)	8,530	100	1.19	8,370	8,530	8,370	23,555	199,382,455
진양제약 (007370)	6,080	-120	-1.94	6,190	6,190	6,030	106,903	650,432,665
네이처셀 (007390)	27,000	-700	-2.53	27,700	27,750	26,650	526,847	14,244,393,075
와이엠 (007530)	2,430	30	1.25	2,380	2,510	2,380	31,298	77,270,697
대원 (007680)	4,530	-40	-.88	4,620	4,620	4,500	17,783	80,673,810
소노스퀘어 (007720)	901	1	.11	900	913	883	233,385	209,630,001
한일화학 (007770)	10,050	0	0	10,050	10,090	9,970	2,332	23,322,050
에스엠코어 (007820)	4,625	65	1.43	4,560	4,625	4,500	49,129	225,384,881
원풍물산 (008290)	520	0	0	520	527	508	69,582	36,182,738
원풍 (008370)	4,050	-20	-.49	4,090	4,090	4,035	9,530	38,639,015
부스타 (008470)	3,380	-5	-.15	3,385	3,450	3,375	4,634	15,732,635
대동기어 (008830)	21,000	300	1.45	20,200	21,250	19,700	519,024	10,665,012,950
삼아제약 (009300)	16,990	0	0	16,950	17,000	16,820	5,515	93,296,330
포스코엠텍 (009520)	12,120	20	.17	12,230	12,230	12,010	67,874	821,242,795
삼보산업 (009620)	2,815	-255	-8.31	3,080	3,250	2,650	1,043,841	3,084,628,168
이렘 (009730)	1,003	1	.1	999	1,006	998	224,110	224,304,014
엠에스씨 (009780)	6,310	-110	-1.71	6,420	6,490	6,270	74,002	470,504,890
대한광통신 (010170)	590	0	0	590	593	575	279,795	163,625,215
흥국 (010240)	5,210	20	.39	5,270	5,270	5,080	26,277	135,202,455
아이티센엔텍 (010280)	795	-12	-1.49	825	825	787	190,068	151,707,944
오리콤 (010470)	6,110	-150	-2.4	6,100	6,180	5,880	173,584	1,043,188,680
경동제약 (011040)	5,820	20	.34	5,800	5,820	5,770	12,268	71,137,815
형지I&C (011080)	2,650	325	13.98	2,420	2,850	2,175	49,373,787	127,463,263,718
유니크 (011320)	3,935	-160	-3.91	4,075	4,075	3,845	218,185	858,334,600
서한 (011370)	849	4	.47	850	851	839	63,093	53,372,992
세보엠이씨 (011560)	10,060	-30	-.3	10,110	10,110	9,980	12,977	130,235,430
뉴인텍 (012340)	513	-5	-.97	517	520	511	33,102	17,018,643
원일특강 (012620)	7,190	10	.14	7,170	7,190	7,050	9,676	68,948,010
리드코프 (012700)	3,930	5	.13	3,900	3,940	3,880	16,408	64,235,903
신일제약 (012790)	6,480	20	.31	6,460	6,490	6,440	11,838	76,515,110
모베이스전자 (012860)	1,467	-21	-1.41	1,469	1,488	1,455	147,743	216,747,183
하이록코리아 (013030)	28,900	150	.52	28,750	29,200	28,650	40,760	1,179,114,250
동원개발 (013120)	2,360	30	1.29	2,330	2,375	2,330	42,078	98,652,515
아진산업 (013310)	2,910	55	1.93	2,860	2,910	2,830	135,392	388,409,960
CBI (013720)	1,799	34	1.93	1,776	1,852	1,760	569,879	1,026,071,650
스페코 (013810)	3,530	160	4.75	3,410	3,565	3,410	388,298	1,363,682,154
아가방컴퍼니 (013990)	7,460	260	3.61	7,610	7,630	7,200	1,753,444	12,960,000,210
메디앙스 (014100)	2,485	5	.2	2,460	2,500	2,385	80,797	195,945,567
원익큐브 (014190)	1,537	-26	-1.66	1,551	1,569	1,530	175,391	270,429,961
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,580	-241	-13.23	1,543	1,620	1,515	3,216,254	5,025,015,024
고려제약 (014570)	4,835	10	.21	4,825	4,845	4,815	1,350	6,519,295
성광벤드 (014620)	28,600	850	3.06	27,500	28,750	27,500	238,821	6,774,607,600
오리엔탈정공 (014940)	5,560	90	1.65	5,570	5,580	5,470	397,152	2,193,458,445
삼륭물산 (014970)	7,270	980	15.58	6,390	8,170	5,760	6,025,440	42,943,936,360
코콤 (015710)	4,145	-30	-.72	4,195	4,195	4,110	19,209	79,523,955
성우하이텍 (015750)	5,510	0	0	5,540	5,540	5,330	561,978	3,051,789,330
리더스코스메틱 (016100)	2,350	-10	-.42	2,360	2,370	2,345	16,204	38,096,580
SGC E&C (016250)	15,840	10	.06	15,910	15,910	15,780	1,718	27,250,060
큐캐피탈 (016600)	267	-2	-.74	268	269	262	419,555	111,417,364
디모아 (016670)	4,705	0	0	4,705	4,750	4,655	11,997	56,491,615
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,956	144	7.95	1,812	1,972	1,790	772,931	1,476,109,341
신원종합개발 (017000)	3,100	-50	-1.59	3,150	3,260	3,020	144,206	443,594,529
인터엠 (017250)	1,042	-13	-1.23	1,055	1,068	1,038	41,436	43,573,909
삼현철강 (017480)	4,415	-35	-.79	4,455	4,455	4,390	7,801	34,460,905
세명전기 (017510)	7,130	540	8.19	6,500	7,250	6,480	1,867,207	13,032,344,050
대림제지 (017650)	6,490	-60	-.92	6,560	6,560	6,430	11,252	72,679,570
한국알콜 (017890)	9,160	40	.44	9,080	9,160	9,080	7,842	71,650,620
유니슨 (018000)	1,191	28	2.41	1,195	1,216	1,158	2,077,080	2,470,202,764
진로발효 (018120)	17,680	0	0	17,700	17,790	17,410	2,946	51,983,440
브이티 (018290)	37,800	-550	-1.43	37,700	38,400	36,900	396,578	14,847,335,325
삼목에스폼 (018310)	20,250	-400	-1.94	20,550	20,600	20,200	6,443	131,010,425
우진비앤지 (018620)	890	9	1.02	880	895	868	115,239	100,469,460
서울제약 (018680)	3,390	-30	-.88	3,420	3,435	3,350	8,890	30,199,730
바른손 (018700)	830	3	.36	828	831	818	12,591	10,399,493
베뉴지 (019010)	2,150	20	.94	2,180	2,180	2,120	10,897	23,317,850
와이지-원 (019210)	5,870	-140	-2.33	6,010	6,060	5,750	305,265	1,785,348,015
일지테크 (019540)	3,935	75	1.94	3,860	3,935	3,835	20,261	78,581,350
SBI인베스트먼트 (019550)	729	11	1.53	712	735	712	362,632	263,113,289
플루토스 (019570)	305	5	1.67	300	305	296	235,393	70,716,912
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,655	-50	-1.35	3,705	3,710	3,520	31,544	114,737,691
에너토크 (019990)	5,710	-130	-2.23	5,500	5,790	5,150	60,422	332,499,390
대신정보통신 (020180)	1,150	-25	-2.13	1,175	1,192	1,112	1,539,033	1,760,237,061
대동금속 (020400)	6,390	30	.47	6,370	6,450	6,370	2,416	15,501,710
시공테크 (020710)	7,940	-850	-9.67	7,570	9,000	7,560	9,386,232	76,615,232,030
대호특수강 (021040)	1,569	87	5.87	1,496	1,715	1,322	3,799,930	5,880,469,487
대호특수강우 (021045)	3,710	-90	-2.37	3,705	3,770	3,375	140,272	507,319,740
에이티넘인베스트 (021080)	2,290	15	.66	2,260	2,305	2,240	116,937	265,496,965
KCC건설 (021320)	4,270	-45	-1.04	4,310	4,440	4,170	25,784	109,547,320
한국큐빅 (021650)	2,245	10	.45	2,240	2,265	2,225	18,089	40,516,400
메이슨캐피탈 (021880)	295	-22	-6.94	300	314	291	2,682,996	801,978,490
TKG애강 (022220)	911	-6	-.65	923	923	908	42,946	39,206,451
태광 (023160)	21,550	550	2.62	21,000	21,750	21,000	125,456	2,683,620,550
유진기업 (023410)	3,475	15	.43	3,425	3,475	3,425	117,297	405,617,919
제이스코홀딩스 (023440)	1,748	-25	-1.41	1,773	1,773	1,692	502,885	861,782,029
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,080	-90	-1.1	8,180	8,180	8,080	15,744	127,552,180
한국캐피탈 (023760)	600	10	1.69	590	600	587	314,054	187,021,996
플레이위드 (023770)	3,060	-15	-.49	3,105	3,110	2,890	37,416	112,984,930
동일스틸럭스 (023790)	1,006	0	0	1,057	1,059	1,006	13,333	13,502,331
풍국주정 (023900)	8,950	-30	-.33	8,980	8,980	8,800	6,917	61,328,895
대한약품 (023910)	27,050	150	.56	27,200	27,450	26,850	13,279	360,963,675
흥구석유 (024060)	11,700	-420	-3.47	12,480	12,510	11,600	337,315	3,994,365,065
KB오토시스 (024120)	3,475	-10	-.29	3,490	3,500	3,415	25,915	89,570,380
한일단조 (024740)	2,420	155	6.84	2,330	2,480	2,315	4,762,957	11,495,186,748
유성티엔에스 (024800)	2,355	5	.21	2,350	2,400	2,310	14,087	32,942,550
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,230	-140	-1.9	7,700	8,120	7,170	453,147	3,408,404,875
KBI메탈 (024840)	1,956	34	1.77	1,922	1,960	1,905	343,413	662,901,513
HLB이노베이션 (024850)	2,135	-20	-.93	2,150	2,160	2,095	344,846	733,373,184
케이피에프 (024880)	4,050	-20	-.49	4,085	4,095	4,005	17,675	71,153,522
경창산업 (024910)	1,735	-6	-.34	1,735	1,760	1,735	51,273	89,313,309
PN풍년 (024940)	4,140	-360	-8	4,380	4,380	4,115	566,588	2,371,686,595
삼천리자전거 (024950)	4,305	80	1.89	4,225	4,320	4,215	19,230	82,013,205
시노펙스 (025320)	6,750	410	6.47	6,450	6,790	6,410	1,047,877	6,945,137,690
DH오토웨어 (025440)	692	5	.73	687	694	681	97,285	66,901,426
한국선재 (025550)	3,575	180	5.3	3,330	3,610	3,330	1,887,159	6,589,137,036
한국정보통신 (025770)	7,690	-40	-.52	7,730	7,780	7,680	7,770	59,994,450
신라에스지 (025870)	6,160	140	2.33	6,000	6,180	5,930	27,525	167,470,135
케이씨피드 (025880)	2,795	70	2.57	2,740	2,795	2,710	164,975	457,426,027
동화기업 (025900)	8,380	-30	-.36	8,430	8,630	8,330	58,427	489,988,550
동신건설 (025950)	50,400	6850	15.73	45,400	51,600	43,600	741,210	36,352,783,550
아난티 (025980)	7,190	600	9.1	6,590	7,260	6,500	1,852,861	12,931,944,425
제이에스티나 (026040)	1,709	84	5.17	1,625	1,760	1,599	99,186	166,484,257
특수건설 (026150)	8,240	150	1.85	8,090	8,290	7,920	204,179	1,645,683,675
광진실업 (026910)	2,395	95	4.13	2,305	2,445	2,305	18,633	44,377,980
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,400	-10	-.41	2,410	2,415	2,355	88,235	210,421,215
아주IB투자 (027360)	2,310	50	2.21	2,265	2,325	2,245	365,131	833,993,985
상보 (027580)	1,097	2	.18	1,092	1,104	1,076	315,851	345,111,320
팜스토리 (027710)	1,227	9	.74	1,220	1,236	1,220	183,152	225,103,056
대성창투 (027830)	2,390	-500	-17.3	2,715	2,775	2,360	9,011,097	22,882,723,342
휴맥스홀딩스 (028080)	2,360	255	12.11	2,145	2,360	2,090	238,737	534,637,939
HLB (028300)	58,800	1400	2.44	58,000	59,200	56,700	561,427	32,797,248,900
광무 (029480)	2,700	-325	-10.74	3,000	3,035	2,500	837,283	2,236,377,714
코엔텍 (029960)	8,930	10	.11	8,920	8,940	8,920	75,037	670,027,240
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,200	1000	4.72	21,250	22,300	20,950	225,663	4,913,294,775
원익홀딩스 (030530)	4,440	305	7.38	4,135	4,480	4,120	3,986,885	17,481,204,262
양지사 (030960)	8,580	-40	-.46	8,560	8,680	8,560	26,208	225,276,390
아이즈비전 (031310)	2,065	-60	-2.82	2,150	2,270	2,020	4,804,047	10,335,716,427
에스에이엠티 (031330)	2,695	-5	-.19	2,695	2,710	2,680	156,425	421,507,823
오스템 (031510)	1,070	-4	-.37	1,087	1,111	1,063	20,155	21,720,596
디에이치엑스컴퍼니 (031860)	1,300	-105	-7.47	1,404	1,404	1,264	155,654	205,963,672
피에스케이홀딩스 (031980)	36,400	700	1.96	36,050	36,800	35,700	154,003	5,606,183,375
아즈텍WB (032080)	1,307	45	3.57	1,268	1,307	1,264	37,810	48,603,406
다우데이타 (032190)	11,930	100	.85	11,950	11,980	11,820	35,031	417,160,185
삼일 (032280)	1,603	36	2.3	1,566	1,613	1,536	166,453	263,324,175
한국파마 (032300)	14,190	-180	-1.25	14,220	14,380	14,070	5,992	84,791,150
케이엠더블유 (032500)	8,730	150	1.75	8,740	8,830	8,590	67,344	588,333,990
TJ미디어 (032540)	4,885	-35	-.71	4,980	4,980	4,825	18,479	90,527,072
피델릭스 (032580)	1,281	35	2.81	1,254	1,285	1,246	149,713	190,058,050
유비케어 (032620)	3,775	135	3.71	3,640	3,780	3,640	138,221	513,416,928
소프트센 (032680)	346	13	3.9	333	347	333	856,114	295,538,775
소프트센우 (032685)	7,340	230	3.23	7,230	7,450	7,230	114	832,340
삼진 (032750)	4,300	55	1.3	4,265	4,325	4,230	26,570	113,711,337
엠젠솔루션 (032790)	1,219	-5	-.41	1,206	1,279	1,203	126,509	154,672,673
판타지오 (032800)	584	-3	-.51	587	595	582	93,766	55,158,994
우리기술 (032820)	1,827	-102	-5.29	1,709	1,842	1,708	7,007,180	12,635,582,728
비트컴퓨터 (032850)	5,270	160	3.13	5,130	5,270	5,110	121,519	630,956,185
더라미 (032860)	1,491	-50	-3.24	1,579	1,579	1,475	232,077	349,702,973
원익 (032940)	3,750	80	2.18	3,680	3,795	3,675	93,672	351,079,193
동일기연 (032960)	10,560	-40	-.38	10,690	10,690	10,500	819	8,680,710
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	866	9	1.05	856	869	854	10,312	8,863,463
제룡전기 (033100)	31,750	200	.63	31,700	31,900	31,200	91,456	2,887,337,825
디지틀조선 (033130)	1,736	-33	-1.87	1,769	1,770	1,736	143,124	249,476,417
엠케이전자 (033160)	7,620	200	2.7	7,420	7,780	7,400	58,816	447,297,130
시그네틱스 (033170)	680	-17	-2.44	697	697	677	210,274	143,251,645
모아텍 (033200)	2,875	-10	-.35	2,840	2,905	2,835	2,555	7,305,360
인성정보 (033230)	2,245	75	3.46	2,170	2,270	2,130	2,284,775	5,054,836,276
코웰패션 (033290)	2,055	-35	-1.67	2,090	2,105	2,055	31,783	65,906,620
엠투엔 (033310)	1,950	20	1.04	1,931	1,951	1,930	72,538	140,826,127
제이씨현시스템 (033320)	5,420	250	4.84	5,210	5,450	5,160	198,295	1,055,637,685
좋은사람들 (033340)	838	44	5.54	800	855	783	1,254,484	1,036,061,143
동성화인텍 (033500)	25,550	100	.39	25,250	25,700	25,000	323,285	8,209,245,050
파라텍 (033540)	1,450	3	.21	1,434	1,454	1,423	122,665	176,132,132
블루콤 (033560)	3,580	15	.42	3,605	3,605	3,530	20,878	74,481,650
네패스 (033640)	6,830	-30	-.44	6,880	7,000	6,810	27,609	189,932,075
피노 (033790)	5,280	-20	-.38	5,250	5,440	5,210	100,265	532,769,470
티비씨 (033830)	749	-5	-.66	754	754	733	405,746	304,078,176
해성산업 (034810)	6,450	70	1.1	6,530	6,540	6,360	10,460	67,289,630
해성산업1우 (03481K)	7,190	150	2.13	7,220	7,220	7,020	4,614	32,793,270
조아제약 (034940)	1,050	-19	-1.78	1,050	1,050	1,033	36,800	38,443,116
한국기업평가 (034950)	90,000	0	0	90,100	90,300	89,500	2,956	266,052,200
그래디언트 (035080)	13,750	300	2.23	13,430	14,090	13,420	83,615	1,148,831,620
프럼파스트 (035200)	4,730	230	5.11	4,510	4,790	4,370	449,182	2,097,975,183
골드앤에스 (035290)	468	8	1.74	463	468	453	190,996	88,235,488
기산텔레콤 (035460)	2,210	-40	-1.78	2,265	2,280	2,190	86,719	194,124,149
KG이니시스 (035600)	8,740	30	.34	8,790	8,790	8,690	26,693	232,678,220
솔본 (035610)	3,810	-10	-.26	3,800	3,815	3,770	32,885	124,636,925
바른손이앤에이 (035620)	402	-8	-1.95	410	410	390	307,944	122,086,311
CJ ENM (035760)	60,600	-1900	-3.04	62,000	62,100	59,600	72,711	4,398,095,600
이지홀딩스 (035810)	3,600	75	2.13	3,525	3,645	3,525	263,931	950,875,851
서희건설 (035890)	1,711	-39	-2.23	1,751	1,765	1,700	429,764	744,892,499
JYP Ent. (035900)	69,200	-1600	-2.26	70,900	71,100	68,700	466,062	32,330,906,650
예림당 (036000)	2,530	30	1.2	2,500	2,535	2,475	45,106	112,687,265
아비코전자 (036010)	4,990	-20	-.4	5,010	5,090	4,950	16,588	82,776,975
케이티알파 (036030)	3,980	-5	-.13	3,980	3,990	3,935	17,049	67,534,800
위지트 (036090)	679	-5	-.73	684	685	674	379,964	257,414,141
서울평가정보 (036120)	2,265	-125	-5.23	2,390	2,390	2,265	235,018	540,193,664
에이치엠넥스 (036170)	929	-11	-1.17	941	949	907	271,939	252,009,487
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,150	-100	-.38	26,400	26,450	25,900	4,849	126,746,450
유니셈 (036200)	6,010	60	1.01	6,010	6,070	5,950	40,985	246,102,590
오상헬스케어 (036220)	13,730	90	.66	13,650	13,800	13,590	8,875	121,576,360
대성미생물 (036480)	8,230	-170	-2.02	8,320	8,430	8,220	14,171	117,341,575
SFA반도체 (036540)	3,035	30	1	3,030	3,050	3,000	152,135	460,345,883
KZ정밀 (036560)	11,840	-110	-.92	11,800	12,050	11,720	13,123	155,781,990
감성코퍼레이션 (036620)	3,660	30	.83	3,610	3,680	3,510	439,376	1,583,640,528
세종텔레콤 (036630)	3,815	30	.79	3,710	4,570	3,260	4,098,886	16,627,749,753
HRS (036640)	5,290	0	0	5,290	5,320	5,240	35,131	185,437,490
삼양케이씨아이 (036670)	6,330	-40	-.63	6,370	6,380	6,310	9,662	61,180,780
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,377	0	0	1,358	1,407	1,358	25,131	34,445,601
나이스정보통신 (036800)	19,100	310	1.65	18,790	19,120	18,700	11,934	225,707,610
에프에스티 (036810)	18,620	650	3.62	18,170	18,750	17,910	96,028	1,764,477,030
솔브레인홀딩스 (036830)	31,650	50	.16	32,000	32,000	31,050	34,212	1,076,172,475
진성티이씨 (036890)	9,190	40	.44	9,110	9,240	9,080	45,665	419,424,195
주성엔지니어링 (036930)	33,950	-100	-.29	34,400	34,950	33,700	572,689	19,582,857,725
파워넷 (037030)	2,145	0	0	2,145	2,175	2,135	44,228	94,866,940
파세코 (037070)	7,160	110	1.56	7,050	7,230	7,050	70,010	499,569,490
한국팩키지 (037230)	1,985	98	5.19	1,890	2,025	1,862	812,710	1,584,447,355
인지디스플레 (037330)	1,300	-9	-.69	1,300	1,320	1,299	26,244	34,252,480
성도이엔지 (037350)	4,295	30	.7	4,315	4,315	4,240	27,698	118,243,670
EG (037370)	6,310	-150	-2.32	6,460	6,580	6,280	21,379	135,947,030
우리엔터프라이즈 (037400)	1,044	-3	-.29	1,047	1,047	1,034	21,682	22,577,774
희림 (037440)	5,510	120	2.23	5,390	5,550	5,390	84,485	463,368,940
삼지전자 (037460)	10,490	0	0	10,500	10,640	10,430	33,013	347,383,275
쎄니트 (037760)	1,601	12	.76	1,590	1,601	1,580	9,254	14,787,306
엘컴텍 (037950)	1,025	13	1.28	1,012	1,028	1,003	643,536	652,785,609
제일테크노스 (038010)	6,490	-230	-3.42	6,730	6,750	6,460	51,768	338,934,955
루멘스 (038060)	902	3	.33	899	908	899	10,488	9,458,899
서린바이오 (038070)	7,300	290	4.14	7,010	7,310	6,890	69,562	495,878,640
에코플라스틱 (038110)	2,910	90	3.19	2,830	2,965	2,820	1,555,403	4,504,787,416
마크로젠 (038290)	15,930	-140	-.87	16,070	16,070	15,770	11,008	174,586,945
레드캡투어 (038390)	10,490	40	.38	10,500	10,690	10,400	40,237	424,994,565
바이오스마트 (038460)	3,690	75	2.07	3,570	3,705	3,500	717,121	2,630,698,724
삼표시멘트 (038500)	3,170	55	1.77	3,130	3,180	3,115	115,839	364,967,915
케이바이오 (038530)	253	-3	-1.17	255	263	250	506,557	128,699,781
상상인 (038540)	1,886	11	.59	1,880	1,930	1,871	42,697	80,964,738
위즈코프 (038620)	782	0	0	782	794	740	1,715,748	1,313,628,302
에스넷 (038680)	4,390	75	1.74	4,315	4,410	4,295	86,446	376,347,995
에코바이오 (038870)	4,400	125	2.92	4,310	4,430	4,255	496,673	2,160,739,320
아이에이 (038880)	199	-5	-2.45	205	206	196	1,397,698	278,900,310
파인디지털 (038950)	3,425	-10	-.29	3,375	3,480	3,375	2,553	8,746,380
현대에이치티 (039010)	7,350	390	5.6	6,970	7,370	6,960	44,022	315,515,270
이건홀딩스 (039020)	4,105	130	3.27	3,975	4,110	3,960	61,399	248,045,635
이오테크닉스 (039030)	116,800	-1700	-1.43	119,700	119,900	116,300	74,874	8,810,783,700
오스코텍 (039200)	26,500	-850	-3.11	28,050	28,050	25,900	224,960	5,954,328,225
경남스틸 (039240)	3,100	125	4.2	2,950	3,100	2,950	2,339,666	7,102,572,511
인포뱅크 (039290)	6,820	40	.59	6,750	6,840	6,700	19,126	128,951,090
세중 (039310)	1,519	-7	-.46	1,527	1,531	1,500	42,590	64,542,004
한국경제TV (039340)	5,770	-40	-.69	5,800	5,800	5,770	31,532	182,567,520
케이엘넷 (039420)	2,585	15	.58	2,585	2,590	2,550	25,434	65,372,520
에스티아이 (039440)	20,800	100	.48	20,800	21,000	20,550	52,510	1,093,187,900
다산네트웍스 (039560)	2,720	-40	-1.45	2,755	2,830	2,715	40,622	111,550,585
화성밸브 (039610)	10,400	40	.39	10,150	10,430	10,060	187,940	1,924,327,205
한국정보공학 (039740)	2,800	-105	-3.61	2,905	2,945	2,800	47,845	138,456,365
오로라 (039830)	6,080	0	0	6,080	6,080	5,990	5,549	33,423,290
디오 (039840)	19,880	180	.91	19,700	19,930	19,610	44,976	891,489,465
나노엔텍 (039860)	3,355	-65	-1.9	3,360	3,400	3,330	88,138	295,429,605
폴라리스AI (039980)	2,470	80	3.35	2,405	2,495	2,385	512,004	1,253,077,253
누리플렉스 (040160)	2,910	125	4.49	2,800	2,910	2,795	49,137	140,800,690
YTN (040300)	3,225	55	1.74	3,180	3,250	3,150	106,176	339,841,670
크레오에스지 (040350)	498	-2	-.4	500	501	491	118,695	58,928,874
정상제이엘에스 (040420)	5,880	30	.51	5,850	5,910	5,850	26,530	156,010,995
SG&G (040610)	1,560	-4	-.26	1,564	1,573	1,555	70,124	109,195,972
아이씨디 (040910)	4,040	-55	-1.34	4,100	4,115	4,015	23,905	96,326,320
폴라리스오피스 (041020)	5,140	180	3.63	4,980	5,150	4,925	203,757	1,033,837,395
우리기술투자 (041190)	6,830	-90	-1.3	6,960	6,980	6,750	574,022	3,917,289,755
현대에버다임 (041440)	8,730	80	.92	8,530	8,730	8,490	94,162	811,279,510
한국전자인증 (041460)	3,625	-40	-1.09	3,665	3,700	3,600	166,929	607,855,425
에스엠 (041510)	125,500	-2000	-1.57	128,000	134,300	121,100	476,207	60,612,772,400
이엘씨 (041520)	6,470	-10	-.15	6,480	6,500	6,450	1,322	8,564,440
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,800	400	1.64	24,500	25,050	24,300	50,312	1,246,052,575
폴라리스AI파마 (041910)	5,670	-80	-1.39	5,750	5,760	5,670	10,811	61,703,160
메디아나 (041920)	5,820	0	0	5,850	5,850	5,640	54,583	311,549,020
동아화성 (041930)	5,580	120	2.2	5,450	5,600	5,450	15,911	88,047,800
코미팜 (041960)	6,290	440	7.52	5,840	6,290	5,760	380,420	2,288,574,385
카페24 (042000)	62,400	0	0	63,500	63,500	58,900	233,058	14,230,804,300
케이피엠테크 (042040)	240	-6	-2.44	246	249	240	243,811	59,275,743
에스씨디 (042110)	1,435	0	0	1,441	1,450	1,427	48,848	70,073,643
비츠로테크 (042370)	7,550	-220	-2.83	7,470	7,620	7,400	71,334	536,126,855
네오위즈홀딩스 (042420)	20,800	-150	-.72	20,750	21,100	20,650	7,058	147,817,700
링네트 (042500)	4,325	-50	-1.14	4,355	4,375	4,310	53,669	232,377,110
라온시큐어 (042510)	9,920	300	3.12	10,290	10,490	9,920	164,435	1,664,840,365
한스바이오메드 (042520)	7,040	-310	-4.22	7,350	7,380	7,020	12,704	90,695,660
새로닉스 (042600)	8,170	-120	-1.45	8,290	8,290	8,105	7,131	58,270,440
상지건설 (042940)	34,100	7850	29.9	28,400	34,100	28,300	4,405,955	139,843,870,200
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,505	576	29.86	2,505	2,505	2,255	740,968	1,839,967,089
바텍 (043150)	20,050	0	0	20,050	20,150	19,970	3,896	77,933,550
파루 (043200)	550	13	2.42	532	550	530	106,659	58,037,186
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,220	-9	-.73	1,230	1,268	1,220	688,137	851,199,179
에쎈테크 (043340)	531	-29	-5.18	560	562	530	190,858	103,366,608
디지아이 (043360)	1,982	37	1.9	1,945	2,000	1,906	25,129	48,870,292
피에이치에이 (043370)	10,090	-10	-.1	10,100	10,140	9,980	15,158	152,403,405
웰킵스하이텍 (043590)	666	21	3.26	646	688	646	106,330	71,190,761
KT지니뮤직 (043610)	2,110	5	.24	2,095	2,130	2,075	48,853	102,295,690
국순당 (043650)	4,520	65	1.46	4,405	4,620	4,405	24,479	111,453,770
서울리거 (043710)	672	-14	-2.04	667	689	667	58,861	39,670,326
자연과환경 (043910)	756	-7	-.92	763	774	745	2,670,287	2,023,735,646
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	837	92	12.35	746	847	720	1,457,893	1,165,111,516
위닉스 (044340)	5,950	70	1.19	5,960	5,960	5,790	30,018	175,723,080
빌리언스 (044480)	432	-15	-3.36	449	452	430	330,460	144,149,099
태웅 (044490)	15,750	490	3.21	15,260	16,060	15,110	73,250	1,155,577,225
에이치케이 (044780)	1,185	15	1.28	1,170	1,190	1,158	44,986	52,969,300
이글벳 (044960)	4,280	-30	-.7	4,290	4,305	4,255	13,911	59,437,361
에이치엔에스하이텍 (044990)	17,700	-170	-.95	17,860	17,880	17,610	13,608	242,429,465
오공 (045060)	2,530	20	.8	2,540	2,540	2,500	4,190	10,535,045
한양이엔지 (045100)	16,320	110	.68	16,160	16,330	16,140	10,295	167,415,840
성우테크론 (045300)	2,750	0	0	2,755	2,755	2,735	2,001	5,496,570
토탈소프트 (045340)	7,830	550	7.55	7,440	7,930	7,040	295,409	2,257,070,030
대아티아이 (045390)	4,160	245	6.26	3,885	4,175	3,870	1,094,888	4,436,637,976
정원엔시스 (045510)	916	16	1.78	895	922	866	78,492	71,089,175
크린앤사이언스 (045520)	4,340	-15	-.34	4,405	4,405	4,305	5,098	22,115,275
에이텍 (045660)	29,200	3150	12.09	27,450	30,150	26,500	800,193	23,211,390,500
코아시아 (045970)	3,025	-50	-1.63	3,180	3,180	3,000	11,518	35,254,950
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,355	-55	-2.28	2,310	2,375	2,305	112,869	264,329,577
HLB파나진 (046210)	1,995	24	1.22	1,971	2,015	1,951	33,833	67,009,924
백금T&A (046310)	2,775	-15	-.54	2,785	2,825	2,710	102,846	285,864,290
삼화네트웍스 (046390)	1,262	-6	-.47	1,267	1,275	1,247	68,495	86,541,224
KG모빌리언스 (046440)	4,310	50	1.17	4,260	4,315	4,260	57,028	244,832,950
서울반도체 (046890)	6,670	40	.6	6,690	6,730	6,650	96,092	642,019,320
우원개발 (046940)	2,975	115	4.02	2,955	3,045	2,875	472,443	1,398,918,020
우리로 (046970)	1,390	27	1.98	1,380	1,438	1,350	3,276,878	4,592,882,559
한빛소프트 (047080)	1,349	3	.22	1,346	1,357	1,319	47,593	63,786,305
파워로직스 (047310)	4,550	-50	-1.09	4,600	4,610	4,525	47,569	217,182,819
이스트소프트 (047560)	20,200	830	4.28	19,400	20,400	19,240	134,217	2,665,146,875
코데즈컴바인 (047770)	1,658	-8	-.48	1,650	1,677	1,616	84,617	138,770,379
초록뱀미디어 (047820)	4,840	-30	-.62	4,870	4,920	4,835	56,008	272,128,565
HLB제약 (047920)	20,800	300	1.46	20,250	20,900	19,980	149,039	3,061,830,375
현대바이오 (048410)	10,500	-370	-3.4	10,990	10,990	10,410	170,210	1,795,661,055
유라테크 (048430)	11,780	960	8.87	10,820	11,865	10,560	662,864	7,551,304,615
대동스틸 (048470)	4,475	50	1.13	4,425	4,485	4,335	76,665	338,620,569
인트론바이오 (048530)	3,990	-20	-.5	3,980	4,045	3,945	27,962	110,962,050
SM C&C (048550)	1,456	7	.48	1,450	1,473	1,431	120,626	174,756,571
TPC (048770)	2,020	10	.5	2,010	2,025	1,965	17,347	34,454,337
엔피케이 (048830)	1,088	0	0	1,088	1,094	1,074	18,716	20,272,812
시너지이노베이션 (048870)	2,885	30	1.05	2,850	2,915	2,850	373,370	1,073,656,377
대원미디어 (048910)	10,690	130	1.23	10,560	10,830	10,470	66,845	710,911,285
인탑스 (049070)	16,100	70	.44	16,030	16,200	15,940	28,715	461,112,335
기가레인 (049080)	516	-1	-.19	517	525	511	50,761	26,281,917
파인디앤씨 (049120)	998	-4	-.4	1,004	1,011	998	3,012	3,009,628
셀루메드 (049180)	1,006	30	3.07	977	1,023	961	191,596	190,731,882
코메론 (049430)	9,420	-180	-1.88	9,600	9,600	9,250	43,020	404,562,970
SGA (049470)	402	2	.5	399	409	390	334,794	133,495,268
오픈베이스 (049480)	2,545	45	1.8	2,515	2,555	2,495	108,195	272,789,930
유아이엘 (049520)	3,935	60	1.55	3,900	3,960	3,835	45,980	178,641,501
잉크테크 (049550)	3,665	0	0	3,665	3,665	3,630	1,244	4,548,820
재영솔루텍 (049630)	895	40	4.68	855	898	854	557,046	487,236,160
고려신용정보 (049720)	10,180	40	.39	10,140	10,180	10,070	33,977	344,167,905
승일 (049830)	7,670	60	.79	7,610	7,800	7,530	6,169	47,514,470
미래컴퍼니 (049950)	17,930	170	.96	17,750	17,990	17,520	7,507	133,632,680
쎌바이오텍 (049960)	12,890	-40	-.31	12,930	12,960	12,760	3,977	51,057,180
비케이홀딩스 (050090)	753	-3	-.4	756	770	741	70,659	53,168,272
캠시스 (050110)	702	15	2.18	687	702	679	182,611	125,503,928
ES큐브 (050120)	2,640	-45	-1.68	2,685	2,725	2,550	6,621	17,250,975
에스폴리텍 (050760)	1,941	28	1.46	1,912	1,944	1,911	33,317	64,288,508
아세아텍 (050860)	2,010	10	.5	2,005	2,015	1,982	27,040	54,054,117
쏠리드 (050890)	7,340	120	1.66	7,350	7,450	7,190	851,588	6,252,318,705
수산아이앤티 (050960)	15,610	1360	9.54	14,500	16,180	13,850	302,525	4,662,156,620
지어소프트 (051160)	9,690	160	1.68	9,500	9,700	9,500	45,030	434,003,795
토비스 (051360)	15,570	-660	-4.07	15,920	16,000	15,330	125,810	1,953,400,560
인터플렉스 (051370)	8,280	-70	-.84	8,220	8,350	8,220	15,356	126,885,180
피씨디렉트 (051380)	2,400	15	.63	2,425	2,430	2,360	34,204	81,517,821
YW (051390)	3,695	-5	-.14	3,650	3,700	3,625	8,636	31,717,360
나라엠앤디 (051490)	4,055	30	.75	4,065	4,070	3,940	41,076	164,792,270
CJ프레시웨이 (051500)	24,450	350	1.45	24,100	24,450	23,900	28,769	695,171,050
큐로홀딩스 (051780)	762	100	15.11	662	776	662	1,354,416	986,464,419
중앙첨단소재 (051980)	3,875	-410	-9.57	4,220	4,220	3,815	1,601,573	6,303,460,380
에스티큐브 (052020)	5,870	-170	-2.81	6,040	6,040	5,830	168,052	987,956,650
iMBC (052220)	4,495	305	7.28	4,195	4,570	4,195	1,441,261	6,416,283,486
현대바이오랜드 (052260)	4,315	-10	-.23	4,270	4,315	4,250	21,442	91,682,155
오션인더블유 (052300)	2,730	30	1.11	2,700	2,750	2,660	67,311	181,893,298
코텍 (052330)	9,730	130	1.35	9,670	9,750	9,580	39,959	386,922,835
코나아이 (052400)	46,950	10800	29.88	37,500	46,950	37,200	2,991,064	129,135,995,025
오성첨단소재 (052420)	1,401	3	.21	1,398	1,409	1,385	390,754	543,752,825
아이크래프트 (052460)	2,240	45	2.05	2,190	2,250	2,180	36,592	81,121,655
한네트 (052600)	4,145	55	1.34	4,090	4,150	4,050	40,393	166,012,696
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,790	420	5.7	7,640	7,820	7,380	40,150	305,888,225
아이톡시 (052770)	919	38	4.31	882	977	882	309,052	288,020,122
액토즈소프트 (052790)	6,460	-170	-2.56	6,630	6,700	6,420	24,541	159,560,595
아이앤씨 (052860)	1,889	40	2.16	1,895	1,922	1,840	38,303	71,925,161
KX하이텍 (052900)	894	2	.22	892	902	881	133,380	119,196,230
바이넥스 (053030)	15,000	-730	-4.64	15,360	15,370	14,690	261,175	3,910,658,690
지에스이 (053050)	2,740	-25	-.9	2,780	2,780	2,720	70,472	193,105,369
세동 (053060)	1,079	5	.47	1,074	1,090	1,069	43,279	46,701,148
케이엔솔 (053080)	11,610	180	1.57	11,430	11,690	11,430	15,103	175,297,700
프리엠스 (053160)	9,800	280	2.94	9,600	9,970	9,450	97,349	954,628,050
금강철강 (053260)	4,080	-20	-.49	4,100	4,120	4,055	6,955	28,414,505
구영테크 (053270)	2,225	15	.68	2,210	2,240	2,190	29,228	64,606,745
예스24 (053280)	4,250	5	.12	4,215	4,255	4,195	41,908	176,833,395
NE능률 (053290)	2,800	-10	-.36	2,810	2,825	2,725	133,571	370,124,720
한국정보인증 (053300)	4,425	85	1.96	4,340	4,425	4,340	262,163	1,152,585,743
이니텍 (053350)	9,000	300	3.45	8,990	9,190	8,800	76,569	688,743,220
세코닉스 (053450)	5,480	140	2.62	5,320	5,480	5,290	73,067	394,008,140
웹케시 (053580)	15,100	3480	29.95	11,790	15,100	11,700	6,766,458	92,176,732,515
프로텍 (053610)	23,700	-950	-3.85	24,900	24,900	23,700	30,810	745,091,200
태양 (053620)	6,550	110	1.71	6,440	6,580	6,440	2,174	14,134,575
삼보모터스 (053700)	4,090	5	.12	4,080	4,110	4,060	29,407	119,791,599
안랩 (053800)	66,600	-100	-.15	67,300	68,500	65,900	119,814	8,004,870,750
경남제약 (053950)	645	0	0	645	655	640	148,939	96,342,691
오상자이엘 (053980)	3,355	-10	-.3	3,400	3,430	3,340	34,409	115,586,533
한국컴퓨터 (054040)	4,655	-5	-.11	4,630	4,675	4,590	39,930	184,574,480
농우바이오 (054050)	7,550	10	.13	7,530	7,570	7,460	18,472	139,010,160
삼진엘앤디 (054090)	779	-10	-1.27	789	795	771	17,619	13,817,077
메디콕스 (054180)	168	7	4.35	161	170	161	1,374,997	228,474,004
이랜텍 (054210)	5,020	30	.6	5,000	5,040	4,995	33,919	170,195,000
비츠로시스 (054220)	327	-3	-.91	334	336	327	73,763	24,332,107
팬스타엔터프라이즈 (054300)	749	20	2.74	729	780	691	4,248,509	3,135,480,492
케이피티유 (054410)	3,100	50	1.64	3,045	3,150	3,020	13,191	40,659,660
텔레칩스 (054450)	13,900	250	1.83	13,790	13,980	13,630	29,605	408,560,590
삼영엠텍 (054540)	5,660	-40	-.7	5,710	5,820	5,600	175,416	998,666,575
APS (054620)	5,600	-90	-1.58	5,690	5,740	5,410	16,612	92,065,070
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,820	20	.29	6,790	6,820	6,740	18,510	125,395,280
키이스트 (054780)	4,365	25	.58	4,340	4,375	4,250	27,080	116,740,885
아이디스홀딩스 (054800)	8,930	-10	-.11	8,990	9,020	8,920	17,991	161,330,245
한컴위드 (054920)	2,835	25	.89	2,785	2,845	2,760	24,373	68,107,805
유신 (054930)	24,650	-150	-.6	23,500	25,000	23,500	54,842	1,345,797,200
엑사이엔씨 (054940)	808	-4	-.49	812	813	762	130,132	103,274,709
제이브이엠 (054950)	22,950	0	0	23,400	23,400	22,450	30,083	685,321,400
유진로봇 (056080)	7,550	210	2.86	7,350	7,550	7,290	134,415	1,004,504,870
시지메드텍 (056090)	976	-13	-1.31	997	1,001	967	279,097	272,330,978
에스에프에이 (056190)	20,350	300	1.5	20,400	20,650	19,900	135,408	2,735,755,600
코위버 (056360)	5,510	30	.55	5,380	5,550	5,380	93,760	512,431,090
신화인터텍 (056700)	1,697	-23	-1.34	1,721	1,721	1,666	28,577	48,256,251
CNT85 (056730)	779	-6	-.76	781	785	736	253,838	192,253,961
YBM넷 (057030)	4,105	-235	-5.41	4,380	4,440	4,075	331,240	1,411,736,079
옴니시스템 (057540)	945	-27	-2.78	971	978	935	2,940,677	2,804,115,381
티사이언티픽 (057680)	881	3	.34	868	889	864	101,812	89,170,456
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,900	-42	-2.16	1,917	1,958	1,888	31,759	60,957,708
KNN (058400)	767	4	.52	763	772	760	361,958	277,091,333
한주에이알티 (058450)	937	-33	-3.4	970	988	917	179,947	170,985,468
리노공업 (058470)	36,850	100	.27	36,900	37,050	36,300	227,339	8,334,008,450
에스피지 (058610)	25,950	800	3.18	25,450	26,050	24,750	184,117	4,716,037,850
엠게임 (058630)	5,140	90	1.78	5,070	5,150	5,030	145,908	743,739,665
CMG제약 (058820)	2,340	-150	-6.02	2,450	2,460	2,335	2,451,799	5,825,130,927
엠로 (058970)	53,200	700	1.33	52,700	53,600	52,200	47,475	2,512,871,600
미코 (059090)	11,060	960	9.5	10,230	11,360	10,200	636,850	6,965,413,445
아이컴포넌트 (059100)	5,220	60	1.16	5,180	5,310	5,130	20,985	108,846,095
아진엑스텍 (059120)	7,140	70	.99	7,070	7,150	6,940	17,453	123,315,365
메타바이오메드 (059210)	4,635	30	.65	4,580	4,675	4,540	163,256	749,943,550
해성에어로보틱스 (059270)	6,470	230	3.69	6,280	6,480	6,210	106,691	677,653,995
인선이엔티 (060150)	5,140	30	.59	5,110	5,150	5,060	23,126	118,038,650
소니드 (060230)	515	-11	-2.09	528	534	508	750,612	388,173,452
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,730	20	.26	7,710	7,800	7,610	38,314	294,295,795
뉴보텍 (060260)	1,649	38	2.36	1,611	1,649	1,568	261,037	417,615,012
큐렉소 (060280)	8,930	-40	-.45	8,820	9,040	8,770	89,812	798,134,080
3S (060310)	2,360	-40	-1.67	2,400	2,495	2,350	890,170	2,147,132,471
LS마린솔루션 (060370)	17,700	80	.45	17,630	17,720	17,430	66,540	1,170,442,355
동양에스텍 (060380)	1,385	2	.14	1,383	1,394	1,364	29,452	40,606,714
국일신동 (060480)	1,703	32	1.92	1,671	1,714	1,671	13,238	22,441,072
에스에이티 (060540)	1,431	9	.63	1,422	1,438	1,408	123,312	175,313,349
홈센타홀딩스 (060560)	815	-8	-.97	805	826	805	86,400	70,406,778
드림어스컴퍼니 (060570)	1,700	26	1.55	1,661	1,750	1,611	132,897	223,589,609
씨티씨바이오 (060590)	6,850	-40	-.58	6,790	6,900	6,790	7,437	50,822,130
KH바텍 (060720)	9,340	40	.43	9,380	9,380	9,220	26,004	241,136,065
영림원소프트랩 (060850)	5,380	50	.94	5,330	5,430	5,320	12,332	66,406,890
DGP (060900)	1,363	71	5.5	1,292	1,392	1,254	232,074	311,667,378
알에프텍 (061040)	3,550	-170	-4.57	3,820	3,825	3,385	263,820	938,875,992
화일약품 (061250)	1,085	-4	-.37	1,097	1,102	1,076	43,568	47,114,052
LB세미콘 (061970)	3,290	10	.3	3,260	3,315	3,220	63,873	208,252,781
한국첨단소재 (062970)	4,550	75	1.68	4,550	4,555	4,450	414,811	1,872,339,537
컴투스홀딩스 (063080)	20,000	-700	-3.38	20,400	20,650	19,810	13,817	276,914,180
서울옥션 (063170)	9,190	1160	14.45	8,540	9,190	8,210	5,632,195	49,499,671,005
SM Life Design (063440)	1,506	-17	-1.12	1,523	1,547	1,490	215,320	324,079,991
NICE인프라 (063570)	5,100	50	.99	5,050	5,100	5,010	22,033	111,334,155
이엘피 (063760)	2,200	-5	-.23	2,205	2,300	2,195	111,624	250,779,202
인크레더블버즈 (064090)	4,580	95	2.12	4,470	4,580	4,190	345,185	1,523,096,069
홈캐스트 (064240)	2,605	-5	-.19	2,610	2,685	2,550	85,796	224,436,210
다날 (064260)	2,855	55	1.96	2,805	2,880	2,805	160,054	454,651,895
인텍플러스 (064290)	9,830	30	.31	9,810	9,940	9,620	15,694	152,711,200
브리지텍 (064480)	5,180	120	2.37	5,060	5,240	5,010	32,047	164,480,590
테크엘 (064520)	2,415	55	2.33	2,360	2,475	2,315	4,512	10,667,940
바이오니아 (064550)	15,560	-390	-2.45	16,100	16,100	15,440	60,654	949,027,100
티씨케이 (064760)	88,100	3300	3.89	85,600	89,000	85,300	41,017	3,592,875,300
포니링크 (064800)	1,074	76	7.62	1,073	1,178	1,040	6,737,369	7,437,736,300
케이프 (064820)	6,960	410	6.26	6,600	7,010	6,550	297,282	2,035,496,900
에프앤가이드 (064850)	7,000	40	.57	6,900	7,020	6,900	9,161	63,682,950
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,170	-15	-.36	4,180	4,320	4,115	25,835	109,327,874
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	970	0	0	970	982	926	223,311	210,652,362
신성델타테크 (065350)	58,700	-900	-1.51	60,000	60,800	58,200	78,169	4,606,043,250
위세아이텍 (065370)	11,080	870	8.52	10,380	11,300	9,700	807,843	8,699,255,165
에스아이리소스 (065420)	280	15	5.66	265	282	265	777,478	213,673,075
이루온 (065440)	1,537	44	2.95	1,490	1,543	1,484	546,299	827,179,048
빅텍 (065450)	4,285	205	5.02	4,320	4,345	4,180	838,389	3,573,603,560
오리엔트정공 (065500)	12,270	2410	24.44	10,270	12,450	9,940	28,485,128	331,960,626,355
휴비츠 (065510)	7,440	-60	-.8	7,410	7,500	7,300	50,244	370,407,620
와이어블 (065530)	1,325	-11	-.82	1,336	1,349	1,316	22,865	30,315,339
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	219	5	2.34	216	219	211	426,538	91,437,212
안트로젠 (065660)	23,450	1000	4.45	22,400	23,600	22,300	40,201	933,075,200
우주일렉트로 (065680)	28,250	-300	-1.05	28,600	29,000	27,650	26,918	763,039,100
파커스 (065690)	1,111	29	2.68	1,083	1,119	1,083	41,371	45,645,387
서호전기 (065710)	23,750	-600	-2.46	24,400	24,400	23,500	20,653	492,427,975
CS (065770)	1,809	174	10.64	1,637	1,824	1,637	560,156	984,525,042
웰크론 (065950)	2,125	40	1.92	2,085	2,155	2,050	297,661	629,705,515
하츠 (066130)	5,480	100	1.86	5,350	5,500	5,320	34,100	184,542,415
큐에스아이 (066310)	8,330	220	2.71	8,110	8,390	8,070	18,892	156,706,645
체리부로 (066360)	779	5	.65	776	785	774	53,954	42,006,686
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,463	-152	-9.41	1,615	1,648	1,381	851,070	1,266,155,892
우수AMS (066590)	3,100	0	0	3,080	3,125	3,065	66,541	206,525,725
국보디자인 (066620)	17,160	-200	-1.15	17,380	17,450	17,120	2,194	37,802,820
디티씨 (066670)	3,150	10	.32	3,140	3,165	3,100	17,007	53,363,325
테라젠이텍스 (066700)	2,970	-15	-.5	2,945	3,035	2,925	82,815	245,103,750
씨씨에스 (066790)	1,203	11	.92	1,192	1,220	1,183	603,311	724,785,164
디에이피 (066900)	2,500	120	5.04	2,580	2,580	2,430	15,076	37,269,580
손오공 (066910)	622	-30	-4.6	652	664	600	633,163	403,047,236
한성크린텍 (066980)	1,566	361	29.96	1,214	1,566	1,214	7,991,410	11,689,665,410
조이시티 (067000)	1,610	-27	-1.65	1,675	1,675	1,600	129,076	208,742,677
이씨에스 (067010)	2,870	-20	-.69	2,920	2,930	2,860	32,557	93,600,892
대화제약 (067080)	14,300	-730	-4.86	14,800	14,960	14,110	248,128	3,590,313,675
SOOP (067160)	83,300	-800	-.95	84,400	85,300	82,200	84,340	7,060,774,200
오텍 (067170)	2,510	-10	-.4	2,515	2,520	2,440	46,266	115,152,864
멀티캠퍼스 (067280)	34,400	400	1.18	34,000	34,600	33,100	19,583	663,924,825
JW신약 (067290)	1,535	17	1.12	1,521	1,539	1,474	91,327	136,910,767
하나마이크론 (067310)	11,200	190	1.73	11,130	11,310	11,050	334,156	3,738,052,330
선바이오 (067370)	7,780	20	.26	7,760	7,990	7,750	18,768	148,063,140
아스트 (067390)	564	7	1.26	557	566	553	305,170	170,865,692
엔브이에이치코리아 (067570)	2,135	-30	-1.39	2,165	2,170	2,135	55,163	118,183,523
HLB생명과학 (067630)	6,630	150	2.31	6,480	6,690	6,390	385,731	2,533,002,985
로지시스 (067730)	2,970	20	.68	2,945	2,985	2,890	44,417	129,866,449
세진티에스 (067770)	2,370	70	3.04	2,300	2,385	2,285	76,854	177,593,374
와이엔텍 (067900)	6,520	50	.77	6,470	6,550	6,410	12,879	83,165,830
이글루 (067920)	5,520	50	.91	5,520	5,530	5,190	32,819	177,703,930
도이치모터스 (067990)	4,715	-5	-.11	4,730	4,735	4,675	9,962	46,796,140
팬엔터테인먼트 (068050)	2,250	-45	-1.96	2,255	2,285	2,195	346,628	770,062,790
케이웨더 (068100)	3,465	50	1.46	3,415	3,525	3,315	38,002	130,200,220
다원시스 (068240)	8,640	-60	-.69	8,700	8,790	8,600	63,678	550,291,960
일신바이오 (068330)	1,035	5	.49	1,039	1,039	1,017	52,962	54,234,883
셀트리온제약 (068760)	48,000	-500	-1.03	48,250	48,250	47,100	68,641	3,264,959,675
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,600	-20	-.26	7,620	7,640	7,500	12,127	91,676,275
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,840	100	.73	14,160	14,160	13,630	64,531	889,830,605
누리플랜 (069140)	1,540	39	2.6	1,501	1,544	1,485	102,584	156,331,831
유아이디 (069330)	1,270	1	.08	1,269	1,270	1,227	300,454	373,480,107
엔텔스 (069410)	4,240	75	1.8	4,240	4,245	4,120	13,543	56,760,755
에스텍 (069510)	12,260	-190	-1.53	12,450	12,500	12,190	15,727	194,591,805
빛과전자 (069540)	889	-1	-.11	891	917	876	367,621	326,588,069
엑시온그룹 (069920)	2,440	-10	-.41	2,400	2,545	2,275	651,378	1,573,778,930
엑스큐어 (070300)	3,745	-320	-7.87	4,120	4,125	3,530	1,188,677	4,435,406,235
한솔인티큐브 (070590)	2,005	-695	-25.74	2,700	2,735	1,901	3,769,844	7,681,860,253
인피니트헬스케어 (071200)	6,210	390	6.7	5,820	6,270	5,740	378,007	2,303,311,565
로체시스템즈 (071280)	14,500	-100	-.68	14,750	14,790	14,400	10,671	155,496,160
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,060	30	.5	6,030	6,100	6,000	6,347	38,374,505
캐스텍코리아 (071850)	1,701	-3	-.18	1,704	1,704	1,667	2,353	3,974,064
중앙백신 (072020)	9,780	-120	-1.21	9,910	9,910	9,740	12,071	118,377,060
우리산업홀딩스 (072470)	2,360	-30	-1.26	2,365	2,400	2,335	3,388	8,025,605
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,900	61	3.32	1,850	1,925	1,817	1,219,528	2,287,743,474
메가스터디 (072870)	10,720	20	.19	10,700	10,750	10,660	8,924	95,538,895
빛샘전자 (072950)	4,870	105	2.2	4,765	4,920	4,745	35,228	171,061,730
에이치시티 (072990)	8,920	140	1.59	8,920	8,930	8,760	8,505	75,120,945
케이에스피 (073010)	4,580	110	2.46	4,490	4,615	4,470	149,277	682,318,740
엘엠에스 (073110)	6,420	80	1.26	6,360	6,420	6,290	20,747	131,748,745
듀오백 (073190)	2,970	-100	-3.26	3,070	3,115	2,855	157,542	460,306,240
이노와이어리스 (073490)	19,700	280	1.44	19,420	19,750	19,360	46,481	911,795,345
에프알텍 (073540)	1,683	48	2.94	1,635	1,700	1,630	35,766	58,952,033
우리손에프앤지 (073560)	1,435	15	1.06	1,420	1,435	1,417	139,858	199,458,414
리튬포어스 (073570)	762	33	4.53	721	762	721	193,788	143,083,377
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	954	12	1.27	942	959	935	86,306	81,740,074
원익QnC (074600)	17,010	50	.29	17,140	17,190	16,860	115,619	1,963,848,560
플랜티넷 (075130)	3,440	485	16.41	2,960	3,535	2,960	7,291,764	24,488,738,856
동국알앤에스 (075970)	2,495	0	0	2,500	2,520	2,485	47,465	118,624,533
웰크론한텍 (076080)	1,335	-24	-1.77	1,359	1,367	1,335	43,147	58,186,846
해성옵틱스 (076610)	780	-14	-1.76	842	842	780	167,323	134,746,418
덕산하이메탈 (077360)	4,075	-15	-.37	4,135	4,135	4,015	137,489	559,148,820
LS증권 (078020)	3,925	-40	-1.01	4,015	4,015	3,910	25,411	100,405,073
유비쿼스홀딩스 (078070)	9,850	-10	-.1	9,860	9,860	9,800	13,115	129,043,070
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,450	-110	-.81	13,490	13,690	13,320	103,374	1,396,994,970
HB테크놀러지 (078150)	1,977	32	1.65	1,946	1,989	1,938	480,975	947,334,179
메디포스트 (078160)	8,640	-340	-3.79	8,970	9,000	8,320	33,223	289,293,325
컴투스 (078340)	39,300	-50	-.13	40,050	40,050	39,250	20,233	800,764,900
한양디지텍 (078350)	10,000	160	1.63	9,850	10,000	9,650	38,236	379,508,850
휴림에이텍 (078590)	570	5	.88	562	575	559	161,734	91,488,347
대주전자재료 (078600)	81,700	-800	-.97	83,400	83,400	80,800	57,291	4,659,824,700
엔에스이엔엠 (078860)	1,900	-150	-7.32	2,100	2,100	1,873	904,774	1,785,017,247
가온그룹 (078890)	3,065	10	.33	3,070	3,115	3,020	18,248	55,755,480
와토스코리아 (079000)	5,280	-60	-1.12	5,350	5,350	5,260	4,435	23,488,080
한창산업 (079170)	6,860	20	.29	6,810	6,900	6,790	11,722	80,187,590
케스피온 (079190)	617	142	29.89	479	617	479	7,856,188	4,714,864,516
제우스 (079370)	13,700	630	4.82	13,280	13,950	13,020	216,435	2,950,700,255
서산 (079650)	1,359	15	1.12	1,340	1,366	1,323	17,695	23,880,368
디이엔티 (079810)	5,660	-30	-.53	5,690	5,740	5,490	53,808	302,708,430
가비아 (079940)	21,850	-150	-.68	22,100	22,200	21,400	24,128	523,957,575
인베니아 (079950)	634	8	1.28	626	640	616	80,273	50,149,466
동양이엔피 (079960)	19,910	-70	-.35	20,000	20,050	19,780	6,741	133,965,885
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,450	50	.93	5,400	5,470	5,390	11,364	61,810,305
모두투어 (080160)	11,290	220	1.99	11,000	11,300	11,000	91,623	1,029,907,880
제주반도체 (080220)	13,320	380	2.94	13,040	13,320	12,900	387,467	5,104,743,860
모다이노칩 (080420)	2,290	-15	-.65	2,295	2,305	2,245	5,422	12,424,860
성창오토텍 (080470)	3,445	-5	-.14	3,450	3,475	3,430	12,406	42,689,344
오디텍 (080520)	3,300	-35	-1.05	3,355	3,365	3,235	61,997	204,670,015
코디 (080530)	1,230	47	3.97	1,183	1,238	1,176	25,158	30,304,648
오킨스전자 (080580)	5,110	225	4.61	4,900	5,110	4,880	53,635	266,888,257
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,215	35	1.1	3,155	3,215	3,155	171,666	545,566,791
쎄크 (081180)	15,070	-1260	-7.72	16,510	16,850	14,860	2,873,088	45,542,312,365
성우전자 (081580)	2,810	10	.36	2,805	2,960	2,760	100,130	284,155,895
옵트론텍 (082210)	1,798	-27	-1.48	1,780	1,849	1,766	140,263	254,101,816
젬백스 (082270)	36,150	650	1.83	34,800	37,750	33,100	681,928	24,689,071,475
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,840	-30	-.44	6,900	7,070	6,760	101,024	689,548,995
우리바이오 (082850)	2,265	15	.67	2,245	2,280	2,230	86,687	195,743,932
비츠로셀 (082920)	24,250	250	1.04	24,050	24,650	23,500	69,863	1,687,711,800
엘오티베큠 (083310)	8,660	-160	-1.81	8,750	8,880	8,660	37,033	323,627,040
GST (083450)	17,510	250	1.45	17,370	17,620	17,190	94,349	1,642,739,755
이엠앤아이 (083470)	1,242	64	5.43	1,178	1,247	1,167	19,673	23,393,367
에프엔에스테크 (083500)	9,270	350	3.92	9,000	10,260	9,000	781,046	7,600,349,600
케이엠 (083550)	2,950	-50	-1.67	2,985	2,985	2,930	16,793	49,547,682
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	30,550	2050	7.19	27,000	30,750	26,950	2,064,497	60,630,525,250
CSA 코스믹 (083660)	1,080	-120	-10	1,200	1,203	1,080	1,079,529	1,220,135,526
CG인바이츠 (083790)	2,100	55	2.69	2,040	2,150	2,010	140,669	288,788,902
아바코 (083930)	13,200	-170	-1.27	13,220	14,410	12,850	151,399	1,997,812,330
휴온스글로벌 (084110)	49,550	-2150	-4.16	51,800	53,200	48,850	75,134	3,790,584,750
수성웹툰 (084180)	5,270	-50	-.94	5,450	5,450	5,150	40,940	215,127,930
유진테크 (084370)	34,300	100	.29	34,500	34,550	34,000	69,181	2,363,762,300
유비온 (084440)	1,214	-23	-1.86	1,237	1,288	1,205	55,165	67,789,300
랩지노믹스 (084650)	2,140	-10	-.47	2,125	2,155	2,090	396,780	841,220,438
팅크웨어 (084730)	9,610	0	0	9,660	9,660	9,350	16,010	152,085,990
아이티엠반도체 (084850)	12,910	460	3.69	12,680	13,110	12,480	72,405	932,224,720
헬릭스미스 (084990)	2,710	-55	-1.99	2,765	2,780	2,660	97,744	264,292,853
차바이오텍 (085660)	10,540	-480	-4.36	11,200	11,200	10,450	373,428	3,958,663,930
뉴프렉스 (085670)	4,635	45	.98	4,615	4,640	4,530	34,235	157,326,430
알티캐스트 (085810)	596	-7	-1.16	605	605	585	168,337	99,884,726
네오티스 (085910)	3,160	10	.32	3,180	3,180	3,125	7,729	24,356,140
바이오톡스텍 (086040)	2,885	-95	-3.19	3,040	3,045	2,850	34,181	98,637,475
진바이오텍 (086060)	3,480	25	.72	3,430	3,525	3,400	48,718	169,510,265
유니테스트 (086390)	10,050	50	.5	10,010	10,200	9,950	27,343	275,962,930
동국제약 (086450)	15,240	10	.07	15,280	15,390	15,030	130,417	1,985,884,070
에코프로 (086520)	48,400	-1800	-3.59	50,600	50,900	47,950	742,958	36,274,602,550
비엠티 (086670)	9,250	40	.43	9,150	9,290	9,150	7,768	71,500,150
선진뷰티사이언스 (086710)	14,500	-650	-4.29	15,150	15,150	14,420	233,080	3,406,585,410
바이오솔루션 (086820)	30,000	3050	11.32	26,950	30,000	26,250	70,304	2,024,087,825
이수앱지스 (086890)	4,965	-165	-3.22	5,130	5,130	4,965	96,847	483,150,631
메디톡스 (086900)	173,700	-1800	-1.03	178,000	178,000	168,400	61,857	10,659,349,100
MDS테크 (086960)	1,154	27	2.4	1,125	1,154	1,110	707,282	800,767,773
쇼박스 (086980)	3,260	55	1.72	3,210	3,260	3,170	190,030	612,366,447
펩트론 (087010)	165,100	-5200	-3.05	170,200	170,300	161,000	143,176	23,608,524,900
모바일어플라이언스 (087260)	1,918	-15	-.78	1,933	1,946	1,906	57,931	111,287,903
픽셀플러스 (087600)	7,080	-10	-.14	7,090	7,120	7,000	2,189	15,435,160
동아엘텍 (088130)	3,015	25	.84	2,990	3,090	2,985	13,632	41,096,475
쏘닉스 (088280)	2,430	-125	-4.89	2,540	2,585	2,350	85,214	208,695,760
이원컴포텍 (088290)	1,441	-58	-3.87	1,528	1,550	1,422	161,362	240,600,832
유라클 (088340)	24,450	4100	20.15	21,000	25,750	19,360	2,752,716	64,978,182,490
이녹스 (088390)	7,440	70	.95	7,360	7,450	7,280	2,780	20,483,750
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,975	2	.1	1,972	1,975	1,965	5,248	10,330,411
켐트로닉스 (089010)	22,500	400	1.81	22,050	22,500	21,900	119,380	2,658,849,500
테크윙 (089030)	35,150	750	2.18	34,900	35,650	34,200	293,232	10,240,828,325
넥스턴바이오 (089140)	2,765	-65	-2.3	2,830	2,880	2,670	197,807	547,000,378
케이씨티 (089150)	2,200	-10	-.45	2,210	2,245	2,165	12,716	27,955,318
THE E&M (089230)	859	39	4.76	833	869	820	66,711	56,647,418
KT나스미디어 (089600)	15,010	20	.13	14,990	15,200	14,850	12,198	182,941,240
제이티 (089790)	4,065	55	1.37	3,985	4,085	3,985	32,931	133,086,415
유비벨록스 (089850)	7,180	-520	-6.75	7,550	7,650	7,030	1,438,739	10,514,429,930
코세스 (089890)	7,300	170	2.38	7,160	7,360	7,150	75,631	550,985,790
브이엠 (089970)	11,330	-570	-4.79	11,790	12,000	11,140	113,572	1,295,948,860
상아프론테크 (089980)	15,740	540	3.55	15,400	15,800	15,160	40,190	621,172,560
아이윈 (090150)	832	18	2.21	801	847	801	157,511	130,547,911
로보스타 (090360)	25,300	1100	4.55	24,200	25,450	24,100	81,210	2,028,247,650
덕신이피씨 (090410)	1,676	-31	-1.82	1,692	1,697	1,665	329,507	551,310,628
제이스텍 (090470)	4,335	-30	-.69	4,370	4,395	4,300	11,544	50,104,227
휴림로봇 (090710)	1,937	40	2.11	1,909	1,950	1,902	1,306,793	2,520,977,789
현대이지웰 (090850)	5,570	40	.72	5,530	5,610	5,470	109,376	605,676,415
이엠텍 (091120)	12,000	-110	-.91	12,200	12,200	11,700	84,192	1,003,891,530
S&K폴리텍 (091340)	2,510	30	1.21	2,475	2,545	2,455	35,112	87,369,987
한울소재과학 (091440)	3,270	-95	-2.82	3,430	3,520	3,225	297,891	983,166,320
상신이디피 (091580)	7,550	40	.53	7,520	7,700	7,450	21,244	160,070,560
남화토건 (091590)	4,030	-85	-2.07	4,100	4,110	3,985	23,912	96,476,277
파트론 (091700)	6,670	-50	-.74	6,710	6,730	6,600	139,233	925,679,280
나노캠텍 (091970)	649	30	4.85	619	649	610	73,147	46,257,297
아미코젠 (092040)	3,235	-145	-4.29	3,380	3,395	3,235	186,630	612,018,961
디엔에프 (092070)	11,000	-210	-1.87	11,290	11,390	10,950	16,040	178,342,010
이크레더블 (092130)	14,870	190	1.29	14,680	14,900	14,680	11,240	166,733,600
서울바이오시스 (092190)	3,340	30	.91	3,310	3,350	3,300	10,312	34,238,072
현우산업 (092300)	2,880	45	1.59	2,835	2,900	2,835	38,275	110,233,229
한라IMS (092460)	9,450	240	2.61	9,220	9,470	9,220	45,441	425,404,475
앤씨앤 (092600)	631	-4	-.63	635	641	617	20,633	12,915,666
네오팜 (092730)	13,650	-30	-.22	13,810	13,810	13,610	34,728	475,357,720
엑시콘 (092870)	10,310	60	.59	10,150	10,380	10,100	31,414	321,946,635
빅솔론 (093190)	5,230	20	.38	5,200	5,270	5,180	3,623	18,903,540
케이아이엔엑스 (093320)	80,300	3500	4.56	76,800	80,500	76,800	24,243	1,930,703,300
풍강 (093380)	2,545	-110	-4.14	2,650	2,715	2,525	42,313	110,115,365
매커스 (093520)	10,450	70	.67	10,320	10,550	10,290	48,632	508,010,480
케이알엠 (093640)	3,375	135	4.17	3,235	3,390	3,235	35,564	119,010,060
서원인텍 (093920)	5,370	10	.19	5,360	5,380	5,340	6,821	36,496,630
동운아나텍 (094170)	21,150	100	.48	21,000	21,150	20,900	68,974	1,449,010,050
칩스앤미디어 (094360)	17,060	270	1.61	16,930	17,180	16,700	58,225	984,511,130
갤럭시아머니트리 (094480)	8,530	360	4.41	8,260	8,570	8,210	772,711	6,509,063,455
일진파워 (094820)	8,790	-370	-4.04	8,580	8,950	8,580	63,816	559,974,710
슈프리마에이치큐 (094840)	7,740	10	.13	7,780	7,930	7,500	638,965	4,938,925,115
참좋은여행 (094850)	6,490	40	.62	6,480	6,640	6,480	147,900	968,358,330
네오리진 (094860)	968	7	.73	961	986	948	23,262	22,433,377
푸른기술 (094940)	7,840	410	5.52	7,480	7,850	7,400	89,256	684,277,800
제이엠티 (094970)	2,270	-45	-1.94	2,310	2,310	2,250	42,886	97,150,417
이엠코리아 (095190)	2,215	65	3.02	2,190	2,315	2,165	470,288	1,057,485,011
웨이브일렉트로 (095270)	5,140	250	5.11	4,890	5,190	4,890	62,755	321,768,835
ISC (095340)	52,400	600	1.16	52,900	52,900	51,700	105,174	5,515,591,750
미래나노텍 (095500)	7,750	-40	-.51	7,850	7,900	7,620	96,431	743,891,285
테스 (095610)	20,900	0	0	21,300	21,300	20,650	48,606	1,020,005,050
네오위즈 (095660)	23,800	50	.21	23,950	24,000	23,500	56,231	1,335,991,125
제넥신 (095700)	4,575	25	.55	5,000	5,060	4,575	495,564	2,386,573,863
에스에너지 (095910)	1,594	-124	-7.22	1,718	1,718	1,555	519,419	829,079,658
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,410	20	.14	14,390	14,430	14,350	12,750	183,555,905
와이즈넛 (096250)	13,330	550	4.3	12,740	13,540	12,680	127,077	1,670,892,655
대창솔루션 (096350)	365	0	0	377	387	363	854,513	316,282,641
씨젠 (096530)	26,300	-250	-.94	26,800	26,800	26,000	134,839	3,549,221,450
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	626	2	.32	620	628	619	99,281	61,930,984
에이루트 (096690)	1,570	9	.58	1,561	1,618	1,501	51,948	79,119,535
엘디티 (096870)	2,595	25	.97	2,570	2,600	2,570	13,848	35,665,720
에코볼트 (097780)	1,103	-5	-.45	1,110	1,121	1,083	277,747	305,668,584
윈팩 (097800)	544	12	2.26	532	546	530	227,608	122,372,968
효성오앤비 (097870)	6,500	120	1.88	6,370	6,500	6,360	48,352	310,495,500
한텍 (098070)	33,800	0	0	33,800	34,550	33,300	164,582	5,575,015,625
마이크로컨텍솔 (098120)	11,320	-70	-.61	11,300	11,500	11,030	54,530	610,296,395
고영 (098460)	14,310	-80	-.56	14,670	14,710	14,130	1,600,973	22,897,557,550
에스티오 (098660)	2,185	-35	-1.58	2,235	2,235	2,165	7,815	17,129,570
아이센스 (099190)	16,540	10	.06	16,860	16,870	16,320	35,818	592,049,310
SDN (099220)	1,505	75	5.24	1,432	1,514	1,406	7,417,738	10,961,172,342
쎄트렉아이 (099320)	48,800	1500	3.17	47,900	49,000	47,500	76,254	3,698,977,675
브레인즈컴퍼니 (099390)	5,920	40	.68	5,910	5,940	5,720	23,912	139,539,970
동방선기 (099410)	3,770	90	2.45	3,725	3,800	3,700	123,342	463,672,640
바이오플러스 (099430)	7,710	110	1.45	7,590	7,730	7,470	302,446	2,296,497,700
스맥 (099440)	2,740	20	.74	2,705	2,750	2,675	98,092	266,469,880
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,860	40	.22	17,650	18,210	17,650	9,026	162,254,060
인지소프트 (100030)	15,510	-70	-.45	15,570	15,590	15,050	7,212	109,945,780
뷰웍스 (100120)	24,150	-300	-1.23	23,850	24,450	23,850	12,059	290,645,800
동국S&C (100130)	2,375	65	2.81	2,325	2,385	2,315	117,450	276,972,787
머큐리 (100590)	3,380	-50	-1.46	3,425	3,425	3,345	22,090	74,492,710
서암기계공업 (100660)	3,545	30	.85	3,500	3,555	3,490	24,345	85,555,490
세운메디칼 (100700)	2,415	0	0	2,415	2,435	2,400	31,187	75,265,801
미래에셋벤처투자 (100790)	4,880	110	2.31	4,785	4,880	4,770	85,931	414,921,575
KS인더스트리 (101000)	2,545	185	7.84	2,395	2,640	2,390	1,346,857	3,404,427,006
월덱스 (101160)	17,490	40	.23	17,500	17,660	17,440	29,590	518,667,335
우림피티에스 (101170)	5,210	50	.97	5,160	5,220	5,100	64,123	330,831,070
씨큐브 (101240)	4,515	55	1.23	4,460	4,550	4,370	63,845	284,208,430
모베이스 (101330)	3,100	10	.32	3,090	3,130	3,075	5,032	15,563,170
에코앤드림 (101360)	24,400	-500	-2.01	25,100	25,200	24,000	84,509	2,059,445,250
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	392	-8	-2	396	399	388	151,265	59,239,030
에스앤에스텍 (101490)	34,600	-50	-.14	35,400	35,400	34,150	101,023	3,483,686,425
하이드로리튬 (101670)	1,617	8	.5	1,635	1,635	1,587	182,594	293,702,784
한국정밀기계 (101680)	3,060	55	1.83	3,005	3,250	2,985	49,350	150,836,805
위메이드맥스 (101730)	6,130	110	1.83	6,090	6,370	6,080	137,105	848,369,290
인화정공 (101930)	39,550	-1250	-3.06	40,800	42,200	39,000	31,486	1,253,841,675
우양에이치씨 (101970)	20,150	-250	-1.23	20,350	20,600	19,600	61,234	1,222,165,715
어보브반도체 (102120)	10,290	160	1.58	10,170	10,290	10,010	105,018	1,067,130,635
케이옥션 (102370)	3,745	185	5.2	3,645	3,780	3,555	656,554	2,415,228,054
이엔에프테크놀로지 (102710)	25,550	650	2.61	25,200	25,800	25,150	36,448	928,722,800
코오롱생명과학 (102940)	25,850	350	1.37	25,700	25,900	25,000	12,757	324,481,675
에스앤더블류 (103230)	3,895	95	2.5	3,850	3,900	3,815	25,887	100,438,961
우양 (103840)	3,135	40	1.29	3,100	3,150	3,070	72,228	225,056,350
대성파인텍 (104040)	911	28	3.17	884	922	875	100,457	90,043,796
NHN벅스 (104200)	3,120	-70	-2.19	3,190	3,190	3,110	23,414	73,115,735
디와이피엔에프 (104460)	14,520	40	.28	14,480	14,570	14,300	15,759	227,329,800
티케이케미칼 (104480)	1,505	-7	-.46	1,527	1,534	1,493	156,897	237,080,761
코렌텍 (104540)	6,270	-60	-.95	6,260	6,390	6,250	31,798	200,578,105
노랑풍선 (104620)	4,930	15	.31	5,000	5,000	4,900	38,062	188,014,040
원익머트리얼즈 (104830)	19,840	-560	-2.75	20,400	20,400	19,740	42,071	837,935,350
케이엔더블유 (105330)	4,170	-40	-.95	4,210	4,225	4,100	12,786	52,859,255
엣지파운드리 (105550)	3,395	-235	-6.47	3,635	3,660	3,115	2,808,707	9,309,575,456
디케이락 (105740)	7,820	100	1.3	7,720	7,840	7,650	52,782	410,069,840
포스뱅크 (105760)	6,910	260	3.91	6,610	6,930	6,610	54,844	372,607,400
케이이엠텍 (106080)	1,991	32	1.63	1,953	1,997	1,921	50,433	98,637,489
하이텍팜 (106190)	12,950	-450	-3.36	13,400	13,570	12,930	25,015	325,816,090
파인테크닉스 (106240)	1,172	14	1.21	1,158	1,191	1,128	104,530	121,675,535
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,700	-20	-.13	15,720	16,180	15,410	5,227	81,502,840
한중엔시에스 (107640)	27,400	0	0	27,900	28,500	27,100	143,588	3,963,899,050
톱텍 (108230)	4,150	-45	-1.07	4,145	4,195	4,085	39,912	164,608,524
대양전기공업 (108380)	20,200	980	5.1	19,240	20,300	19,240	76,817	1,531,319,410
로보티즈 (108490)	36,850	2750	8.06	34,250	37,400	33,950	863,505	31,561,488,125
셀바스AI (108860)	13,910	690	5.22	13,330	13,910	13,210	371,016	5,073,665,140
옵티시스 (109080)	8,200	-210	-2.5	8,500	8,830	7,820	169,312	1,417,452,195
에스와이 (109610)	3,750	-15	-.4	3,720	3,765	3,705	224,171	837,078,162
씨싸이트 (109670)	7,240	260	3.72	6,890	7,240	6,890	20,668	147,175,695
디에스케이 (109740)	5,260	110	2.14	5,090	5,270	5,090	19,583	102,327,170
진매트릭스 (109820)	2,325	-5	-.21	2,330	2,360	2,305	26,541	61,770,045
동일금속 (109860)	7,840	-20	-.25	7,860	7,890	7,760	1,090	8,522,830
AP헬스케어 (109960)	371	4	1.09	371	371	361	209,591	76,319,164
전진바이오팜 (110020)	2,465	65	2.71	2,415	2,535	2,390	43,928	107,812,739
크리스에프앤씨 (110790)	4,500	0	0	4,500	5,310	4,455	384,973	1,868,268,842
디아이티 (110990)	13,190	380	2.97	12,760	13,200	12,710	28,626	372,204,175
남화산업 (111710)	5,280	-10	-.19	5,330	5,330	5,210	1,899	9,998,680
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,350	1700	7.19	24,550	25,550	24,250	391,663	9,767,590,775
와이씨켐 (112290)	21,400	350	1.66	21,050	21,550	20,850	55,203	1,173,927,825
디젠스 (113810)	1,518	103	7.28	1,414	1,570	1,379	2,578,418	3,857,111,602
강원에너지 (114190)	6,900	-150	-2.13	6,910	7,050	6,870	35,198	243,936,015
그린생명과학 (114450)	1,647	6	.37	1,604	1,700	1,604	17,367	28,404,401
폴라리스우노 (114630)	519	19	3.8	499	519	496	397,652	203,774,523
한솔아이원스 (114810)	7,830	50	.64	7,690	7,940	7,690	40,003	310,342,930
아이패밀리에스씨 (114840)	21,850	0	0	22,100	22,100	21,000	73,460	1,578,985,025
휴맥스 (115160)	1,125	29	2.65	1,099	1,135	1,098	48,252	53,848,140
큐리언트 (115180)	9,870	450	4.78	9,420	10,020	9,100	171,155	1,640,438,675
인포바인 (115310)	32,450	250	.78	32,200	32,750	32,200	2,168	70,557,550
우리넷 (115440)	6,930	30	.43	6,900	7,010	6,870	46,437	322,372,770
HLB테라퓨틱스 (115450)	7,950	-50	-.63	7,990	8,090	7,840	235,651	1,873,851,445
씨유메디칼 (115480)	637	16	2.58	620	640	610	51,543	32,182,629
케이씨에스 (115500)	11,120	560	5.3	10,650	11,120	10,600	129,333	1,412,735,585
씨엔플러스 (115530)	333	11	3.42	322	347	322	139,477	46,865,735
스타플렉스 (115570)	2,450	-30	-1.21	2,490	2,565	2,450	39,974	100,108,855
이미지스 (115610)	1,615	-11	-.68	1,626	1,630	1,564	175,001	277,033,908
알파칩스 (117670)	783	-34	-4.16	816	816	780	133,587	105,875,726
티로보틱스 (117730)	11,930	760	6.8	11,200	12,020	10,990	513,776	5,998,791,395
모트렉스 (118990)	8,580	120	1.42	8,580	8,620	8,460	38,996	332,261,270
포메탈 (119500)	4,070	120	3.04	3,990	4,970	3,990	19,606,480	88,437,778,057
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,740	80	1.41	5,690	5,750	5,660	47,595	271,075,385
지엔씨에너지 (119850)	24,600	1600	6.96	22,950	24,900	22,900	350,017	8,438,066,475
대정화금 (120240)	12,720	120	.95	12,610	12,780	12,610	7,070	89,705,350
골프존홀딩스 (121440)	4,610	-90	-1.91	4,700	4,715	4,605	69,392	321,582,155
나노신소재 (121600)	53,700	-500	-.92	54,900	55,200	53,000	28,538	1,535,215,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,399	106	8.2	1,352	1,429	1,264	581,456	790,916,872
에스디시스템 (121890)	1,630	-41	-2.45	1,670	1,671	1,626	37,757	62,511,177
제노레이 (122310)	5,410	-50	-.92	5,490	5,490	5,400	5,098	27,571,270
삼기 (122350)	1,148	1	.09	1,139	1,148	1,134	30,224	34,411,971
KX (122450)	3,910	-110	-2.74	4,045	4,045	3,900	162,515	643,877,970
예스티 (122640)	17,220	420	2.5	16,920	17,230	16,910	66,758	1,141,987,155
서진오토모티브 (122690)	1,937	-2	-.1	1,939	1,957	1,926	8,447	16,368,766
와이지엔터테인먼트 (122870)	68,000	300	.44	67,500	68,400	66,500	142,839	9,629,505,050
와이솔 (122990)	6,840	-50	-.73	6,900	6,900	6,750	63,612	432,952,390
아이윈플러스 (123010)	1,355	260	23.74	1,110	1,404	1,110	7,429,689	9,802,848,730
엠에스오토텍 (123040)	2,270	15	.67	2,245	2,280	2,230	97,721	220,001,585
제닉 (123330)	24,300	-200	-.82	24,800	24,900	23,900	39,684	958,707,825
코리아에프티 (123410)	4,580	-20	-.43	4,650	4,650	4,520	67,976	310,283,756
위메이드플레이 (123420)	6,620	80	1.22	6,510	6,710	6,390	41,043	269,057,260
이엠넷 (123570)	2,525	5	.2	2,530	2,535	2,490	21,794	54,747,247
알톤 (123750)	1,535	31	2.06	1,512	1,574	1,512	43,183	66,809,980
뉴온 (123840)	1,013	-15	-1.46	1,023	1,064	1,007	14,435	14,654,951
아나패스 (123860)	19,360	-120	-.62	19,390	19,540	19,200	30,554	591,492,120
아이티센글로벌 (124500)	6,710	270	4.19	6,500	6,750	6,430	223,706	1,476,250,655
태웅로직스 (124560)	2,865	5	.17	2,840	2,875	2,835	52,820	150,839,955
아모그린텍 (125210)	5,760	40	.7	5,700	5,780	5,650	16,875	96,250,730
비나텍 (126340)	25,400	850	3.46	24,550	25,450	24,150	11,802	291,205,350
BGF에코머티리얼즈 (126600)	2,900	-45	-1.53	2,945	2,965	2,890	23,732	69,037,600
화신정공 (126640)	1,279	52	4.24	1,259	1,384	1,255	1,505,542	1,961,273,964
하이비젼시스템 (126700)	15,790	-40	-.25	15,790	15,920	15,610	48,762	771,625,630
코칩 (126730)	11,310	-290	-2.5	11,980	11,980	11,210	29,248	335,519,680
제이엔케이글로벌 (126880)	4,240	55	1.31	4,190	4,245	4,120	66,204	277,456,567
제이에스링크 (127120)	10,410	-90	-.86	10,750	10,780	10,010	155,035	1,604,079,790
아시아경제 (127710)	1,307	43	3.4	1,275	1,320	1,275	14,790	19,434,678
화인써키트 (127980)	5,970	-60	-1	5,970	6,030	5,910	2,452	14,663,340
에코캡 (128540)	1,844	-26	-1.39	1,870	1,876	1,827	79,804	147,421,456
피제이메탈 (128660)	3,065	-20	-.65	3,085	3,090	3,040	30,073	91,954,980
앱코 (129890)	995	0	0	995	1,000	980	58,632	58,178,939
대성하이텍 (129920)	4,565	485	11.89	4,220	5,000	4,135	4,182,187	19,897,752,111
GH신소재 (130500)	2,525	0	0	2,525	2,540	2,470	59,487	148,425,179
나이스디앤비 (130580)	4,910	45	.92	4,865	4,910	4,850	26,656	129,714,938
티피씨글로벌 (130740)	1,879	65	3.58	1,814	1,880	1,814	29,249	54,021,874
옵투스제약 (131030)	6,260	60	.97	6,200	6,310	5,950	53,676	329,937,170
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,436	-3	-.21	1,482	1,490	1,433	7,875	11,345,130
딜리 (131180)	1,043	3	.29	1,000	1,062	1,000	76,143	79,251,093
대한과학 (131220)	4,910	-25	-.51	4,980	4,990	4,820	56,622	277,984,464
티에스이 (131290)	42,700	550	1.3	42,500	43,200	41,650	35,940	1,532,286,600
알서포트 (131370)	3,390	75	2.26	3,300	3,400	3,260	745,075	2,473,252,956
이브이첨단소재 (131400)	1,391	-21	-1.49	1,410	1,443	1,385	147,823	207,196,716
파인텍 (131760)	886	19	2.19	867	887	866	187,559	164,801,481
두산테스나 (131970)	25,450	400	1.6	25,100	25,950	25,000	75,947	1,930,266,650
메가엠디 (133750)	2,420	30	1.26	2,400	2,470	2,335	310,924	746,580,738
이퓨쳐 (134060)	4,490	-45	-.99	4,535	4,570	4,490	3,051	13,843,387
탑코미디어 (134580)	2,085	30	1.46	2,055	2,110	2,030	40,514	83,146,783
아셈스 (136410)	8,970	50	.56	8,920	9,100	8,810	19,804	175,405,930
하림 (136480)	3,090	5	.16	3,085	3,095	3,075	165,069	509,456,399
윈스테크넷 (136540)	11,850	180	1.54	11,670	11,950	11,580	17,930	212,118,990
나래나노텍 (137080)	3,455	155	4.7	3,320	3,480	3,320	10,485	35,873,694
피엔티 (137400)	40,200	-350	-.86	41,250	41,250	39,950	75,202	3,032,014,850
넥스트아이 (137940)	696	-68	-8.9	778	810	653	7,835,928	5,787,076,702
제이씨케미칼 (137950)	3,915	10	.26	3,905	3,940	3,880	39,123	152,573,752
신진에스엠 (138070)	2,370	-35	-1.46	2,350	2,400	2,340	94,983	223,558,701
오이솔루션 (138080)	9,400	50	.53	9,340	9,480	9,300	9,509	89,235,960
협진 (138360)	836	46	5.82	790	860	781	948,928	782,510,695
나이벡 (138610)	19,320	10	.05	19,090	19,610	18,710	62,151	1,191,590,850
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,590	-40	-1.52	2,735	2,735	2,585	18,925	49,256,790
서플러스글로벌 (140070)	2,495	-10	-.4	2,500	2,535	2,480	24,336	60,859,504
메지온 (140410)	38,000	-1150	-2.94	39,200	39,200	37,850	93,912	3,586,965,275
카티스 (140430)	2,720	150	5.84	2,570	2,770	2,530	258,936	690,530,662
대창스틸 (140520)	2,105	5	.24	2,100	2,125	2,075	6,986	14,637,890
알에스오토메이션 (140670)	15,100	780	5.45	14,450	15,100	14,360	155,214	2,308,755,895
파크시스템스 (140860)	202,500	500	.25	205,000	205,500	200,000	11,173	2,253,099,750
비아트론 (141000)	7,780	180	2.37	7,580	7,780	7,570	13,205	101,880,650
리가켐바이오 (141080)	100,800	-7400	-6.84	105,500	105,500	100,000	359,813	36,598,710,400
유니트론텍 (142210)	5,840	-30	-.51	5,880	6,000	5,800	100,658	591,932,420
녹십자엠에스 (142280)	3,825	-70	-1.8	3,895	3,900	3,785	71,676	274,694,980
모아라이프플러스 (142760)	1,262	-7	-.55	1,270	1,338	1,262	36,918	47,584,631
아이디스 (143160)	16,960	570	3.48	16,390	16,980	16,230	26,651	443,918,000
사람인 (143240)	15,580	-40	-.26	15,600	15,710	15,290	38,691	598,664,010
영우디에스피 (143540)	607	15	2.53	594	619	585	70,761	42,455,343
지씨셀 (144510)	20,150	-550	-2.66	22,000	22,000	19,910	44,122	891,055,700
뉴파워프라즈마 (144960)	4,660	20	.43	4,640	4,675	4,625	25,659	119,453,165
휴젤 (145020)	359,000	-13000	-3.49	372,000	372,500	353,000	79,399	28,498,269,750
노브랜드 (145170)	5,410	10	.19	5,390	5,470	5,370	29,319	158,614,600
율촌 (146060)	1,283	-3	-.23	1,286	1,298	1,274	9,003	11,555,847
비씨엔씨 (146320)	8,200	-80	-.97	8,350	8,350	8,160	10,204	83,924,510
피엠티 (147760)	2,535	-10	-.39	2,545	2,575	2,515	16,330	41,334,095
제룡산업 (147830)	5,930	90	1.54	5,850	6,020	5,790	103,876	612,159,480
세경하이테크 (148150)	7,170	20	.28	7,110	7,240	7,010	78,400	561,185,770
알엔투테크놀로지 (148250)	7,160	-130	-1.78	7,290	7,550	7,110	29,875	215,861,650
비큐AI (148780)	1,192	9	.76	1,183	1,212	1,160	140,886	166,875,042
에이치와이티씨 (148930)	3,890	35	.91	3,875	3,900	3,800	8,826	34,001,965
아바텍 (149950)	8,190	60	.74	8,130	8,190	8,100	7,377	60,176,700
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,060	70	1.4	4,970	5,110	4,970	50,387	253,713,040
KG에코솔루션 (151860)	5,510	-110	-1.96	5,620	5,670	5,500	55,991	310,814,715
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,980	-120	-1.69	7,100	7,100	6,970	2,580	18,109,160
우리이앤엘 (153490)	669	-3	-.45	672	676	660	73,485	49,085,170
옵티팜 (153710)	5,260	0	0	5,400	5,400	5,150	4,954	25,848,915
아시아종묘 (154030)	2,285	95	4.34	2,360	2,360	2,180	313,523	716,836,776
다산솔루에타 (154040)	1,042	1	.1	1,041	1,051	1,027	31,163	32,247,297
와이엠씨 (155650)	3,580	-20	-.56	3,505	3,620	3,455	57,975	205,534,620
엘앤케이바이오 (156100)	6,590	-190	-2.8	6,780	6,800	6,590	69,615	464,373,270
아톤 (158430)	5,670	120	2.16	5,570	5,710	5,560	411,429	2,319,403,220
아스플로 (159010)	4,920	0	0	4,940	4,950	4,860	8,835	43,341,490
제로투세븐 (159580)	6,040	100	1.68	6,130	6,610	5,630	2,450,609	14,961,534,050
스킨앤스킨 (159910)	884	-13	-1.45	910	910	871	146,709	129,161,208
하이젠알앤엠 (160190)	33,650	2300	7.34	31,900	33,850	31,550	156,376	5,180,943,700
NEW (160550)	2,025	-5	-.25	2,010	2,035	1,991	31,827	64,102,641
싸이맥스 (160980)	11,550	40	.35	11,430	11,610	11,420	23,135	266,755,510
필옵틱스 (161580)	32,200	1550	5.06	30,900	32,450	30,650	441,109	14,059,476,325
신스틸 (162300)	2,365	-25	-1.05	2,365	2,395	2,350	30,165	71,421,680
에어레인 (163280)	18,510	640	3.58	18,160	18,590	18,070	330,431	6,067,253,880
핑거 (163730)	11,940	800	7.18	11,150	12,100	11,050	700,936	8,195,631,355
하나머티리얼즈 (166090)	28,700	100	.35	28,950	29,200	28,400	83,705	2,404,356,625
코아스템켐온 (166480)	3,440	-140	-3.91	3,600	3,620	3,415	153,328	535,518,655
내츄럴엔도텍 (168330)	1,950	35	1.83	1,917	1,952	1,898	31,210	60,498,820
펨트론 (168360)	9,720	-260	-2.61	10,140	10,140	9,630	112,385	1,099,729,970
엠브레인 (169330)	2,270	10	.44	2,260	2,290	2,220	5,133	11,650,580
현대공업 (170030)	5,920	60	1.02	5,860	5,930	5,810	70,376	413,049,535
파이오링크 (170790)	7,810	-120	-1.51	7,750	7,970	7,680	37,293	289,523,950
엘티씨 (170920)	9,810	-260	-2.58	10,070	10,150	9,740	34,722	342,847,000
램테크놀러지 (171010)	3,825	120	3.24	3,685	3,840	3,680	74,056	280,158,755
선익시스템 (171090)	39,800	1700	4.46	39,050	40,850	38,800	70,810	2,835,176,025
라이온켐텍 (171120)	2,310	-35	-1.49	2,345	2,345	2,305	19,259	44,563,540
에이엘티 (172670)	7,950	50	.63	7,820	8,110	7,820	30,411	242,701,870
오파스넷 (173130)	5,970	-980	-14.1	5,780	6,130	5,580	1,498,024	8,759,403,960
에프엔씨엔터 (173940)	3,430	5	.15	3,425	3,445	3,355	8,204	27,989,265
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,630	-250	-2.53	9,880	9,880	9,300	79,281	759,661,450
휴먼테크놀로지 (175140)	5,060	-30	-.59	5,210	5,210	4,980	62,904	316,706,940
아이큐어 (175250)	2,000	-50	-2.44	2,010	2,065	1,943	194,677	384,829,831
듀켐바이오 (176750)	10,260	-420	-3.93	10,600	10,890	10,060	93,581	971,579,480
베셀 (177350)	1,060	11	1.05	1,049	1,079	1,049	76,243	80,987,625
파버나인 (177830)	2,970	5	.17	2,965	2,970	2,945	11,237	33,269,280
쓰리에이로직스 (177900)	7,670	240	3.23	7,430	7,680	7,370	126,336	949,437,880
서진시스템 (178320)	21,400	800	3.88	21,100	21,950	20,750	314,056	6,726,139,550
일월지엠엘 (178780)	3,120	150	5.05	2,970	3,120	2,875	50,781	152,525,470
엠아이텍 (179290)	8,280	50	.61	8,230	8,380	8,210	62,143	514,376,520
애드바이오텍 (179530)	1,779	-27	-1.5	1,806	1,806	1,690	38,267	67,811,578
유티아이 (179900)	20,100	470	2.39	19,980	20,250	19,710	46,145	921,661,620
DXVX (180400)	2,230	125	5.94	2,150	2,345	2,120	1,063,156	2,365,898,956
큐브엔터 (182360)	19,470	-370	-1.86	19,500	19,640	19,390	136,978	2,666,364,045
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	59,300	100	.17	59,200	60,300	58,300	65,650	3,877,169,050
엔지켐생명과학 (183490)	1,113	-30	-2.62	1,143	1,144	1,109	153,547	171,705,066
SGA솔루션즈 (184230)	460	5	1.1	448	464	448	48,490	22,155,145
아이진 (185490)	3,260	-90	-2.69	3,390	3,425	3,255	64,954	216,797,551
그린플러스 (186230)	7,560	50	.67	7,510	7,620	7,400	47,836	358,032,330
디티앤씨 (187220)	2,785	-125	-4.3	2,800	2,860	2,700	174,123	479,119,940
신화콘텍 (187270)	3,445	-20	-.58	3,465	3,485	3,405	23,528	80,660,535
HLB제넥스 (187420)	3,530	-20	-.56	3,555	3,555	3,480	32,364	113,845,766
현대ADM (187660)	1,590	10	.63	1,585	1,610	1,568	283,260	448,672,779
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,900	0	0	10,920	10,920	10,780	2,015	21,837,020
세니젠 (188260)	2,600	15	.58	2,610	2,610	2,560	17,837	46,029,720
인텔리안테크 (189300)	40,050	-600	-1.48	41,150	41,300	39,900	58,642	2,359,275,475
씨이랩 (189330)	8,050	120	1.51	7,930	8,150	7,850	38,118	306,613,535
포시에스 (189690)	2,240	-20	-.88	2,260	2,265	2,235	19,529	43,883,290
서전기전 (189860)	4,220	-60	-1.4	4,070	4,275	4,070	60,268	251,164,366
흥국에프엔비 (189980)	1,847	23	1.26	1,832	1,847	1,817	66,472	121,783,781
나무가 (190510)	12,990	-10	-.08	13,090	13,090	12,770	11,021	142,017,660
코리아에셋투자증권 (190650)	6,260	-60	-.95	6,310	6,330	6,240	6,266	39,423,720
육일씨엔에쓰 (191410)	2,315	145	6.68	2,170	2,325	2,155	74,459	168,522,078
테고사이언스 (191420)	15,250	-580	-3.66	15,790	15,790	14,740	36,733	554,721,160
케이사인 (192250)	9,100	60	.66	9,040	9,140	8,770	21,108	188,405,980
윈하이텍 (192390)	3,020	-10	-.33	3,020	3,035	2,960	121,335	364,126,050
오늘이엔엠 (192410)	1,402	323	29.94	1,402	1,402	1,262	3,999,205	5,526,156,319
슈피겐코리아 (192440)	25,750	-800	-3.01	26,550	27,200	25,600	25,148	660,766,425
링크드 (193250)	556	50	9.88	506	572	495	1,412,124	756,560,011
데브시스터즈 (194480)	42,150	1800	4.46	42,000	43,150	41,500	105,035	4,433,443,725
노바렉스 (194700)	11,290	30	.27	11,180	11,540	11,170	215,266	2,453,120,955
마니커에프앤지 (195500)	3,420	-10	-.29	3,440	3,445	3,405	78,467	269,049,184
HK이노엔 (195940)	41,200	1050	2.62	40,000	42,450	39,350	790,350	32,355,659,475
에이비프로바이오 (195990)	297	-2	-.67	299	309	296	535,923	160,703,281
알테오젠 (196170)	356,500	0	0	350,500	357,500	339,500	330,455	115,957,538,250
HLB펩 (196300)	10,230	-80	-.78	10,110	10,500	10,010	18,041	184,299,620
코아시아씨엠 (196450)	634	-13	-2.01	648	648	631	51,873	33,122,699
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,419	52	3.8	1,367	1,424	1,367	98,799	138,690,025
디지캡 (197140)	2,360	-15	-.63	2,340	2,370	2,300	22,312	51,933,736
엔피디 (198080)	2,210	15	.68	2,195	2,225	2,185	54,701	120,179,485
강동씨앤엘 (198440)	1,210	19	1.6	1,201	1,210	1,176	28,241	33,630,130
한주라이트메탈 (198940)	788	3	.38	765	790	765	40,292	31,411,678
케이엔알시스템 (199430)	7,520	140	1.9	7,380	7,560	7,290	24,685	184,435,830
뱅크웨어글로벌 (199480)	4,420	0	0	4,350	4,480	4,300	105,591	463,168,998
레이저옵텍 (199550)	9,430	160	1.73	9,230	9,460	9,230	82,039	767,527,290
바이오인프라 (199730)	6,230	-150	-2.35	6,280	6,380	6,220	14,303	89,577,430
툴젠 (199800)	35,750	-1050	-2.85	36,500	36,550	33,250	13,291	465,438,750
제일일렉트릭 (199820)	8,720	50	.58	8,640	8,810	8,480	81,427	702,747,860
콜마비앤에이치 (200130)	13,300	-70	-.52	13,260	13,480	13,150	36,465	483,649,495
텔콘RF제약 (200230)	3,860	-80	-2.03	4,135	4,135	3,860	14,977	58,973,997
아티스트스튜디오 (200350)	17,250	560	3.36	16,700	17,490	16,460	314,342	5,394,471,780
에이팩트 (200470)	2,185	40	1.86	2,140	2,195	2,140	53,005	114,902,487
휴메딕스 (200670)	40,400	-350	-.86	41,200	41,450	40,150	47,068	1,905,968,200
에이디테크놀로지 (200710)	15,450	400	2.66	15,160	15,480	15,070	34,162	522,684,725
비씨월드제약 (200780)	4,915	-20	-.41	4,875	4,950	4,870	3,114	15,267,720
미투온 (201490)	1,854	-1	-.05	1,869	1,869	1,825	59,094	108,482,040
에이비온 (203400)	6,200	-270	-4.17	6,470	6,470	6,200	70,100	439,710,085
유니온바이오메트릭스 (203450)	2,910	-30	-1.02	2,890	2,935	2,865	180,420	523,165,681
드림시큐리티 (203650)	3,435	25	.73	3,400	3,465	3,400	344,722	1,180,403,650
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,600	45	1.76	2,540	2,600	2,540	19,986	51,283,020
제이앤티씨 (204270)	14,450	600	4.33	13,770	14,790	13,740	241,281	3,455,313,710
티쓰리 (204610)	1,694	4	.24	1,690	1,719	1,688	73,549	125,373,718
글로벌텍스프리 (204620)	5,740	180	3.24	5,720	5,920	5,650	1,274,007	7,380,238,370
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,360	22	1.64	1,345	1,390	1,312	978,554	1,320,735,279
엑셈 (205100)	2,210	90	4.25	2,135	2,215	2,120	947,565	2,070,352,121
휴마시스 (205470)	1,319	-27	-2.01	1,329	1,345	1,315	676,045	896,070,084
넥써쓰 (205500)	2,235	-125	-5.3	2,315	2,360	2,135	392,652	865,289,729
베노티앤알 (206400)	1,746	83	4.99	1,663	1,764	1,663	150,572	257,361,869
덱스터 (206560)	6,920	200	2.98	6,870	6,920	6,790	76,387	523,454,180
바디텍메드 (206640)	18,040	470	2.68	18,000	18,100	17,310	181,493	3,232,915,450
유바이오로직스 (206650)	12,860	-260	-1.98	13,020	13,020	12,340	286,330	3,607,363,455
미스터블루 (207760)	1,495	75	5.28	1,449	1,535	1,437	2,085,697	3,095,728,578
정다운 (208140)	2,710	-25	-.91	2,735	2,745	2,690	233,494	633,895,173
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,655	20	.76	2,645	2,655	2,625	6,261	16,544,560
셀바스헬스케어 (208370)	4,895	250	5.38	4,610	4,915	4,590	582,696	2,805,472,210
썸에이지 (208640)	275	-12	-4.18	286	287	263	1,106,679	301,354,012
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,210	80	.98	8,170	8,290	7,940	179,356	1,453,423,175
캔버스엔 (210120)	4,810	90	1.91	4,800	5,100	4,425	431,313	2,028,753,576
인카금융서비스 (211050)	8,730	250	2.95	8,500	9,000	8,420	1,225,500	8,918,541,890
AP위성 (211270)	12,330	90	.74	12,500	12,500	12,250	26,283	323,888,310
네오오토 (212560)	8,420	-70	-.82	8,410	8,490	8,270	31,558	263,186,630
아이에스티이 (212710)	9,990	50	.5	9,940	10,180	9,850	76,214	762,182,415
덕산네오룩스 (213420)	31,200	1600	5.41	29,950	31,300	29,500	107,256	3,291,504,025
클래시스 (214150)	66,600	1900	2.94	65,300	66,800	64,400	263,243	17,268,855,600
헥토이노베이션 (214180)	12,110	60	.5	12,100	12,150	12,000	45,055	544,550,960
라파스 (214260)	18,220	-1590	-8.03	19,470	19,550	17,700	227,937	4,168,809,180
FSN (214270)	1,672	89	5.62	1,590	1,748	1,583	441,332	736,246,023
케어젠 (214370)	23,400	-300	-1.27	24,700	24,700	22,750	81,584	1,882,150,725
아이쓰리시스템 (214430)	59,800	2400	4.18	58,000	59,800	57,100	40,047	2,359,406,050
파마리서치 (214450)	380,000	-9500	-2.44	395,000	395,000	374,500	39,590	15,061,980,000
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,905	1	.05	1,895	1,923	1,883	191,944	366,260,642
골프존 (215000)	64,000	-400	-.62	64,400	64,800	63,500	9,806	626,309,000
솔디펜스 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,440	100	2.3	4,360	4,465	4,250	330,646	1,453,552,289
메가스터디교육 (215200)	51,000	200	.39	51,500	51,800	50,500	31,035	1,585,554,300
우리산업 (215360)	9,310	10	.11	9,340	9,480	9,010	20,738	190,957,300
우정바이오 (215380)	1,473	-12	-.81	1,484	1,500	1,470	27,828	41,208,966
토박스코리아 (215480)	2,670	5	.19	2,710	2,740	2,605	108,718	289,085,095
신라젠 (215600)	3,190	-50	-1.54	3,185	3,315	3,080	2,700,534	8,687,653,248
이노인스트루먼트 (215790)	461	-2	-.43	472	475	440	57,917	26,532,521
인크로스 (216050)	7,260	-40	-.55	7,300	7,350	7,200	52,224	380,160,925
제테마 (216080)	7,330	-50	-.68	7,210	7,340	7,100	65,434	472,362,220
제너셈 (217190)	7,420	90	1.23	7,350	7,470	7,340	15,777	116,709,310
넵튠 (217270)	7,100	-200	-2.74	7,260	7,280	6,940	331,562	2,343,333,050
싸이토젠 (217330)	3,815	-75	-1.93	3,795	3,890	3,755	21,959	83,944,670
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,688	7	.42	1,681	1,698	1,669	36,411	61,327,884
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,225	-35	-1.55	2,230	2,285	2,205	301,920	672,476,348
원익피앤이 (217820)	2,175	40	1.87	2,135	2,345	2,130	311,713	697,988,718
미래생명자원 (218150)	3,870	65	1.71	3,860	3,880	3,810	216,644	833,758,466
RFHIC (218410)	16,920	370	2.24	16,800	16,950	16,470	108,211	1,813,915,945
타이거일렉 (219130)	14,020	140	1.01	13,980	14,270	13,600	10,974	153,569,410
링크제니시스 (219420)	5,400	70	1.31	5,290	5,430	5,280	48,920	261,964,840
디와이디 (219550)	630	-5	-.79	636	656	626	237,876	150,802,802
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	17,910	-200	-1.1	17,850	18,000	17,140	152,940	2,700,370,060
핸디소프트 (220180)	2,620	10	.38	2,665	2,710	2,530	33,196	88,055,220
켐트로스 (220260)	4,600	125	2.79	4,470	4,640	4,465	112,547	512,368,162
유투바이오 (221800)	3,230	80	2.54	3,145	3,265	3,105	26,293	84,092,175
하이즈항공 (221840)	1,599	28	1.78	1,571	1,630	1,512	11,454	18,096,222
케이디켐 (221980)	11,030	10	.09	11,000	11,030	10,990	364	4,007,030
코스맥스엔비티 (222040)	4,330	80	1.88	4,250	4,355	4,205	72,105	310,333,294
씨아이에스 (222080)	7,390	150	2.07	7,380	7,480	7,270	237,405	1,753,089,185
팬젠 (222110)	5,640	-60	-1.05	5,690	5,690	5,460	14,748	82,291,110
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	894	-38	-4.08	932	933	874	86,135	77,461,098
심텍 (222800)	16,120	40	.25	16,330	16,330	15,980	165,070	2,665,198,745
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,665	0	0	3,690	3,695	3,620	28,132	102,861,337
드림씨아이에스 (223250)	2,920	-15	-.51	2,910	2,935	2,900	26,975	78,684,597
딥마인드 (223310)	2,805	105	3.89	2,720	2,825	2,660	51,579	142,227,988
더코디 (224060)	3,200	80	2.56	3,135	3,230	3,120	15,168	48,317,315
에이텍모빌리티 (224110)	16,700	1370	8.94	15,910	16,940	15,330	252,544	4,135,989,415
LK삼양 (225190)	1,905	24	1.28	1,888	1,906	1,869	189,058	357,434,913
제놀루션 (225220)	2,200	20	.92	2,205	2,235	2,165	78,067	171,658,870
케이엠제약 (225430)	654	9	1.4	647	666	645	103,412	67,850,616
보광산업 (225530)	4,100	-5	-.12	4,105	4,180	4,045	46,929	193,556,180
넥슨게임즈 (225570)	13,150	160	1.23	13,190	13,270	13,020	109,859	1,446,080,585
패션플랫폼 (225590)	865	8	.93	852	870	849	59,378	50,910,981
신테카바이오 (226330)	7,120	10	.14	6,980	7,340	6,850	183,971	1,297,697,505
본느 (226340)	967	-7	-.72	974	978	945	139,555	135,137,092
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,860	-80	-1.15	6,920	6,920	6,740	73,806	503,016,550
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	13,420	720	5.67	12,980	14,430	12,820	9,225,250	127,559,537,060
올릭스 (226950)	47,800	-4200	-8.08	50,900	51,100	47,400	643,802	31,175,524,750
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,004	7	.7	997	1,049	990	29,077	29,175,016
엔투텍 (227950)	358	-2	-.56	360	363	356	53,012	19,036,845
동양파일 (228340)	1,759	-49	-2.71	1,808	1,808	1,750	13,142	23,262,460
레이 (228670)	8,690	230	2.72	8,460	8,800	8,290	89,010	768,536,605
지노믹트리 (228760)	14,600	-580	-3.82	15,020	15,180	14,520	81,544	1,197,878,680
레이언스 (228850)	6,760	-10	-.15	6,770	6,780	6,660	8,927	60,157,920
젠큐릭스 (229000)	1,743	1	.06	1,779	1,779	1,700	19,233	33,360,681
에치에프알 (230240)	18,720	60	.32	18,590	19,050	18,530	34,207	641,730,710
에코마케팅 (230360)	8,320	30	.36	8,290	8,350	8,250	34,369	285,580,280
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,040	210	2.14	9,980	10,110	9,910	243,712	2,437,701,575
라온테크 (232680)	8,090	190	2.41	7,900	8,090	7,870	47,664	381,409,210
시큐센 (232830)	2,250	100	4.65	2,155	2,275	2,120	54,132	118,985,267
폴라리스세원 (234100)	1,064	7	.66	1,052	1,064	1,047	57,654	60,586,369
에스트래픽 (234300)	4,210	210	5.25	3,960	4,220	3,960	415,853	1,726,867,296
헥토파이낸셜 (234340)	14,400	530	3.82	13,870	14,490	13,640	36,071	507,997,605
녹십자웰빙 (234690)	8,830	-570	-6.06	9,470	9,470	8,740	332,508	2,973,199,935
자이글 (234920)	4,120	-185	-4.3	4,350	5,070	4,090	3,518,943	16,588,875,852
메드팩토 (235980)	3,175	10	.32	3,240	3,255	3,075	100,074	316,322,747
슈프리마 (236200)	32,900	1250	3.95	31,500	33,100	31,400	59,429	1,927,664,575
엔비티 (236810)	3,080	0	0	3,100	3,100	3,040	38,336	117,539,219
에스티팜 (237690)	75,000	-3900	-4.94	78,300	78,300	74,700	106,130	7,991,076,350
피앤씨테크 (237750)	4,090	70	1.74	4,040	4,095	3,930	23,423	93,714,465
플레이디 (237820)	5,540	20	.36	5,510	5,550	5,410	55,234	303,043,690
클리오 (237880)	18,530	-100	-.54	18,870	18,950	18,290	68,895	1,272,330,150
앤디포스 (238090)	1,980	15	.76	1,965	2,015	1,956	26,512	52,732,898
얼라인드 (238120)	3,115	-35	-1.11	3,150	3,150	3,090	8,826	27,521,184
비피도 (238200)	3,200	-65	-1.99	3,300	3,400	3,200	5,178	16,872,920
힘스 (238490)	3,535	-60	-1.67	3,560	3,595	3,500	15,937	56,538,190
이스트에이드 (239340)	1,946	107	5.82	1,820	1,973	1,793	590,619	1,117,344,507
에이치엘사이언스 (239610)	12,520	100	.81	12,390	12,760	12,330	2,691	33,598,765
피엔에이치테크 (239890)	5,950	150	2.59	5,800	5,950	5,710	14,189	82,999,230
동방메디컬 (240550)	10,480	-250	-2.33	10,660	10,720	10,380	378,710	3,973,470,700
유진테크놀로지 (240600)	4,360	65	1.51	4,305	4,405	4,295	12,051	52,277,500
원익IPS (240810)	22,900	200	.88	22,900	23,350	22,750	189,365	4,350,488,000
DSC인베스트먼트 (241520)	7,470	710	10.5	6,760	7,940	6,750	7,772,319	58,110,568,370
유니테크노 (241690)	3,055	-30	-.97	3,050	3,080	3,020	32,001	97,335,405
코스메카코리아 (241710)	43,500	-350	-.8	43,700	44,250	42,100	98,123	4,201,857,300
메카로 (241770)	12,620	570	4.73	12,060	12,700	11,900	32,097	399,112,485
티이엠씨씨엔에스 (241790)	5,600	50	.9	5,540	5,650	5,520	29,458	163,861,980
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,290	-10	-.12	8,300	8,350	7,600	311,293	2,468,019,595
나무기술 (242040)	1,633	93	6.04	1,525	1,699	1,521	1,554,743	2,551,237,239
휴온스 (243070)	26,550	-750	-2.75	27,650	30,300	26,100	347,292	9,691,055,375
신흥에스이씨 (243840)	4,240	-50	-1.17	4,280	4,305	4,185	44,703	189,479,200
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,591	-39	-2.39	1,621	1,623	1,550	62,926	99,678,008
TS인베스트먼트 (246690)	1,929	79	4.27	1,950	2,010	1,820	1,822,068	3,503,314,268
티앤알바이오팹 (246710)	4,465	-25	-.56	4,420	4,535	4,375	53,967	239,732,737
아스타 (246720)	4,430	-65	-1.45	4,495	4,500	4,390	7,443	32,834,810
SCL사이언스 (246960)	8,140	10	.12	8,600	8,600	8,060	642	5,219,280
에코프로비엠 (247540)	100,600	-3900	-3.73	104,800	105,300	99,600	400,563	40,398,237,150
나노씨엠에스 (247660)	6,020	-60	-.99	6,190	6,190	5,840	22,448	134,544,670
보라티알 (250000)	10,610	100	.95	10,550	10,620	10,410	31,637	333,007,375
모비스 (250060)	2,405	-35	-1.43	2,440	2,450	2,395	100,962	244,323,630
예선테크 (250930)	451	-19	-4.04	470	474	450	49,587	22,842,636
바이오에프디엔씨 (251120)	14,500	-20	-.14	14,460	14,870	14,280	18,119	262,359,120
와이엠티 (251370)	9,080	-20	-.22	9,050	9,210	9,010	10,819	98,231,810
브이원텍 (251630)	4,285	20	.47	4,265	4,330	4,220	9,345	39,932,865
펌텍코리아 (251970)	55,800	-100	-.18	56,800	56,800	54,500	66,084	3,677,389,300
세화피앤씨 (252500)	813	0	0	813	816	810	38,669	31,433,751
샘씨엔에스 (252990)	4,650	30	.65	4,670	4,685	4,580	42,378	196,066,140
스튜디오드래곤 (253450)	51,300	-900	-1.72	51,100	52,300	50,900	133,030	6,847,567,700
네오셈 (253590)	10,100	190	1.92	9,990	10,110	9,920	196,485	1,970,837,745
수젠텍 (253840)	5,430	-40	-.73	5,470	5,530	5,360	83,433	453,505,640
자비스 (254120)	1,661	36	2.22	1,634	1,673	1,600	206,468	342,271,427
미래반도체 (254490)	13,280	-20	-.15	13,430	13,470	13,100	71,329	948,718,285
SG (255220)	2,570	90	3.63	2,420	2,590	2,385	831,793	2,063,055,580
야스 (255440)	6,950	-130	-1.84	7,080	7,150	6,920	13,085	91,476,075
한독크린텍 (256150)	6,010	10	.17	5,860	6,030	5,860	3,659	21,732,470
포인트엔지니어링 (256630)	1,191	-2	-.17	1,175	1,193	1,175	17,440	20,655,651
한국비엔씨 (256840)	4,100	-40	-.97	4,135	4,145	4,025	100,118	409,659,690
킵스파마 (256940)	9,820	-1880	-16.07	11,400	11,400	8,520	954,854	9,275,785,525
피엔티엠에스 (257370)	2,810	-40	-1.4	2,850	2,855	2,790	13,238	37,337,385
실리콘투 (257720)	37,100	150	.41	37,200	38,100	36,600	494,386	18,390,416,950
케일럼 (258610)	1,938	45	2.38	1,893	1,972	1,890	30,197	58,229,735
소프트캠프 (258790)	1,219	-23	-1.85	1,242	1,285	1,207	616,903	768,084,966
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,530	20	.27	7,450	7,600	7,450	27,415	206,340,020
알리코제약 (260660)	4,165	-40	-.95	4,200	4,200	4,075	59,455	246,127,115
씨티케이 (260930)	4,485	-40	-.88	4,500	4,605	4,330	192,325	852,577,683
에스앤디 (260970)	89,500	-2200	-2.4	91,200	93,000	88,200	50,828	4,549,175,150
덴티스 (261200)	6,600	30	.46	6,570	6,610	6,510	19,092	125,247,635
차백신연구소 (261780)	2,940	-55	-1.84	2,930	2,990	2,900	23,138	67,659,842
에이프로 (262260)	6,220	-270	-4.16	6,460	6,590	6,180	194,485	1,225,472,305
아이퀘스트 (262840)	2,235	-50	-2.19	2,285	2,315	2,235	21,548	48,703,351
디케이앤디 (263020)	2,995	-5	-.17	3,005	3,060	2,970	54,048	162,046,475
유틸렉스 (263050)	1,507	-32	-2.08	1,539	1,550	1,506	76,216	115,719,551
덕우전자 (263600)	4,450	50	1.14	4,380	4,495	4,335	17,000	75,124,610
디알젬 (263690)	5,470	40	.74	5,490	5,500	5,390	14,975	81,175,195
케어랩스 (263700)	3,050	180	6.27	2,870	3,060	2,850	166,994	500,542,888
디앤씨미디어 (263720)	17,440	-200	-1.13	17,500	17,600	17,110	46,832	810,065,980
펄어비스 (263750)	36,750	1350	3.81	36,350	37,450	36,200	275,913	10,179,874,400
유에스티 (263770)	2,150	15	.7	2,170	2,180	2,120	16,201	34,829,110
데이타솔루션 (263800)	4,650	190	4.26	4,465	4,680	4,455	107,890	495,122,814
상신전자 (263810)	3,005	0	0	3,010	3,010	2,960	18,018	53,750,845
지니언스 (263860)	18,640	50	.27	18,590	19,220	18,010	148,120	2,778,183,485
휴엠앤씨 (263920)	1,021	6	.59	1,014	1,021	1,006	18,928	19,231,664
유비쿼스 (264450)	7,540	50	.67	7,490	7,600	7,470	18,786	141,801,820
씨앤지하이테크 (264660)	13,150	310	2.41	12,890	13,360	12,840	49,507	652,307,820
이랜시스 (264850)	4,645	60	1.31	4,525	4,715	4,485	592,389	2,726,013,663
AP시스템 (265520)	17,230	180	1.06	17,110	17,270	16,960	15,796	271,137,710
영화테크 (265560)	7,920	-260	-3.18	8,170	8,180	7,870	22,059	175,724,745
엔에프씨 (265740)	6,240	-160	-2.5	6,400	6,570	5,960	162,840	1,019,321,330
나인테크 (267320)	3,900	-45	-1.14	3,950	4,095	3,870	4,221,660	16,801,435,377
배럴 (267790)	4,430	-30	-.67	4,435	4,435	4,370	12,004	53,016,155
매일유업 (267980)	37,150	-300	-.8	37,650	37,950	36,900	3,942	147,010,675
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,110	18	1.65	1,090	1,119	1,085	655,219	722,888,849
에브리봇 (270660)	14,480	100	.7	14,250	14,480	14,230	24,494	352,146,445
뉴트리 (270870)	5,250	20	.38	5,270	5,300	5,220	8,828	46,548,950
팸텍 (271830)	1,770	-50	-2.75	1,861	1,861	1,710	1,089,491	1,934,034,004
케이엔제이 (272110)	16,670	980	6.25	15,690	16,850	15,690	102,441	1,694,647,470
이녹스첨단소재 (272290)	23,550	750	3.29	23,000	23,800	22,750	89,259	2,085,666,075
와이즈버즈 (273060)	1,017	5	.49	1,022	1,022	1,001	497,622	503,642,449
와이엠텍 (273640)	9,730	-70	-.71	9,720	9,830	9,720	2,068	20,190,770
켄코아에어로스페이스 (274090)	12,700	370	3	12,390	12,730	12,300	174,822	2,197,659,335
이노시뮬레이션 (274400)	4,275	-110	-2.51	4,385	4,650	4,200	8,519	37,064,282
에스에스알 (275630)	3,125	-25	-.79	3,165	3,260	3,105	35,289	111,618,905
스코넥 (276040)	5,160	-110	-2.09	5,210	5,520	5,090	164,292	869,541,580
한울앤제주 (276730)	2,235	5	.22	2,205	2,275	2,200	17,752	39,373,455
린드먼아시아 (277070)	5,190	0	0	5,230	5,750	5,070	376,772	2,015,970,385
인산가 (277410)	1,260	0	0	1,265	1,265	1,250	59,793	75,239,070
레인보우로보틱스 (277810)	281,000	8500	3.12	276,500	281,500	271,000	92,016	25,535,877,750
티에스아이 (277880)	5,960	10	.17	5,950	5,990	5,890	25,507	151,508,845
천보 (278280)	35,300	-450	-1.26	36,500	36,500	34,750	19,695	692,828,500
HLB바이오스텝 (278650)	1,683	13	.78	1,662	1,696	1,646	104,158	173,887,984
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,840	10	.08	12,850	12,990	12,450	164,700	2,102,321,290
금양그린파워 (282720)	10,700	840	8.52	9,940	10,750	9,880	466,980	4,865,978,930
코윈테크 (282880)	12,820	-10	-.08	12,850	12,900	12,680	10,862	138,838,330
카이노스메드 (284620)	1,221	-20	-1.61	1,241	1,241	1,170	27,273	32,870,371
노바텍 (285490)	18,750	520	2.85	18,410	18,890	18,110	111,198	2,067,278,065
진영 (285800)	2,380	-5	-.21	2,395	2,535	2,350	433,460	1,048,768,955
나노실리칸첨단소재 (286750)	2,925	-75	-2.5	2,975	3,040	2,880	238,755	705,512,790
브릿지바이오테라퓨틱스 (288330)	856	-18	-2.06	888	902	811	5,339,219	4,526,662,101
에스퓨얼셀 (288620)	11,720	960	8.92	10,780	12,500	10,780	1,885,972	22,345,361,450
모아데이타 (288980)	1,200	27	2.3	1,174	1,215	1,160	305,239	362,641,999
아이스크림에듀 (289010)	5,420	-740	-12.01	5,300	6,330	4,990	7,389,868	41,644,045,195
SV인베스트먼트 (289080)	1,558	28	1.83	1,529	1,570	1,503	356,336	548,778,335
자이언트스텝 (289220)	6,710	170	2.6	6,790	6,830	6,560	214,356	1,438,876,125
웨이비스 (289930)	10,990	1740	18.81	9,330	11,080	9,330	2,857,099	30,520,570,850
트윔 (290090)	7,380	130	1.79	7,290	7,400	7,280	2,464	18,064,190
DH오토리드 (290120)	2,345	-5	-.21	2,350	2,475	2,295	20,562	49,303,580
휴네시온 (290270)	3,645	90	2.53	3,555	3,670	3,555	13,883	50,252,554
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,871	-9	-.48	1,880	1,880	1,850	7,787	14,574,126
디케이티 (290550)	7,010	10	.14	7,000	7,040	6,940	12,680	88,542,480
신시웨이 (290560)	6,810	140	2.1	6,730	7,270	6,720	25,078	173,249,460
엘앤씨바이오 (290650)	22,950	400	1.77	22,800	23,100	22,400	56,884	1,297,443,750
네오펙트 (290660)	904	2	.22	901	910	896	23,803	21,455,637
대보마그네틱 (290670)	17,800	2300	14.84	16,470	20,150	16,040	4,791,055	90,330,176,705
소룩스 (290690)	3,725	-140	-3.62	3,840	3,840	3,595	222,205	828,113,560
푸드나무 (290720)	2,100	0	0	2,130	2,240	2,060	29,604	62,836,300
액트로 (290740)	5,620	-80	-1.4	5,640	5,750	5,620	1,268	7,190,815
엔피 (291230)	1,784	43	2.47	1,743	1,794	1,741	106,346	187,239,060
압타머사이언스 (291650)	1,051	0	0	1,051	1,052	1,010	218,902	225,896,720
핀텔 (291810)	2,155	75	3.61	2,110	2,160	2,085	29,256	61,380,770
카카오게임즈 (293490)	14,360	180	1.27	14,500	14,500	14,000	113,661	1,629,368,460
나우IB (293580)	1,584	110	7.46	1,475	1,618	1,411	13,329,704	20,625,483,030
압타바이오 (293780)	6,940	-220	-3.07	7,290	7,290	6,850	48,640	339,162,910
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,650	135	3.84	3,515	3,740	3,510	71,005	259,493,639
쿠콘 (294570)	22,850	3390	17.42	19,330	23,100	19,330	841,835	18,623,912,585
서남 (294630)	2,745	-20	-.72	2,700	2,845	2,700	110,524	301,256,065
에이치브이엠 (295310)	22,550	1700	8.15	21,200	22,650	20,850	198,976	4,367,839,925
이노룰스 (296640)	7,300	250	3.55	7,000	7,350	7,000	14,832	107,800,720
씨에스베어링 (297090)	6,040	120	2.03	6,040	6,040	5,830	40,583	241,092,855
알로이스 (297570)	734	21	2.95	712	735	711	44,706	32,190,753
HB솔루션 (297890)	2,425	0	0	2,425	2,440	2,390	88,072	212,793,672
에스씨엠생명과학 (298060)	934	-26	-2.71	955	955	891	60,987	56,961,828
에이비엘바이오 (298380)	62,200	-5600	-8.26	67,000	67,000	61,500	1,117,314	70,584,575,100
더네이쳐홀딩스 (298540)	10,050	50	.5	9,900	10,070	9,900	16,708	166,655,745
슈어소프트테크 (298830)	5,000	5	.1	4,970	5,030	4,850	208,452	1,034,577,024
하나기술 (299030)	20,500	450	2.24	20,400	20,550	20,100	9,120	185,662,325
더블유에스아이 (299170)	1,928	59	3.16	1,895	1,961	1,880	922,608	1,771,672,703
셀리드 (299660)	3,620	85	2.4	3,700	3,825	3,540	665,847	2,439,067,560
위지윅스튜디오 (299900)	1,269	-10	-.78	1,275	1,300	1,253	679,457	864,591,776
플리토 (300080)	20,500	1240	6.44	19,260	20,500	19,260	30,226	606,536,440
라온피플 (300120)	4,270	120	2.89	4,140	4,280	4,105	50,468	211,998,261
바이브컴퍼니 (301300)	4,545	95	2.13	4,450	4,550	4,385	30,915	137,598,440
이노메트리 (302430)	8,230	190	2.36	8,040	8,390	8,040	28,965	239,700,380
리메드 (302550)	3,310	10	.3	3,310	3,335	3,235	29,648	97,615,845
지니틱스 (303030)	990	19	1.96	972	999	972	35,873	35,326,128
프로티아 (303360)	3,265	-15	-.46	3,280	3,315	3,240	10,885	35,649,730
이노뎁 (303530)	6,870	-20	-.29	6,800	6,890	6,680	16,205	109,667,575
동국생명과학 (303810)	9,440	-70	-.74	9,550	9,550	9,330	80,927	759,727,845
솔트룩스 (304100)	31,900	1800	5.98	30,500	32,200	29,750	490,441	15,367,897,550
에스바이오메딕스 (304360)	20,750	-600	-2.81	21,450	21,650	20,400	76,625	1,602,796,750
피플바이오 (304840)	2,920	50	1.74	2,925	2,970	2,825	195,751	565,743,743
마이크로디지탈 (305090)	9,100	-400	-4.21	9,500	9,500	9,050	55,113	503,928,130
에스제이그룹 (306040)	4,215	15	.36	4,285	4,300	4,145	7,397	31,032,760
네온테크 (306620)	2,320	35	1.53	2,300	2,330	2,285	174,143	401,439,960
아이엘 (307180)	2,850	-50	-1.72	2,900	2,900	2,840	34,644	98,846,690
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,195	0	0	3,160	3,195	3,145	10,060	31,708,160
비투엔 (307870)	1,055	35	3.43	1,025	1,080	1,019	203,102	214,133,087
컴퍼니케이 (307930)	6,040	230	3.96	5,810	6,130	5,810	261,366	1,565,464,040
바이젠셀 (308080)	2,980	-25	-.83	3,005	3,100	2,950	31,145	92,933,334
형지글로벌 (308100)	6,830	710	11.6	6,360	7,340	5,780	5,159,910	34,866,485,750
셀비온 (308430)	15,050	-260	-1.7	15,090	15,360	14,710	179,333	2,700,335,775
오하임앤컴퍼니 (309930)	2,355	-75	-3.09	2,430	2,460	2,305	127,168	299,417,035
LB인베스트먼트 (309960)	5,140	435	9.25	4,655	5,160	4,635	889,886	4,429,619,725
애니플러스 (310200)	3,770	-70	-1.82	3,800	3,830	3,700	372,989	1,398,893,162
보로노이 (310210)	93,500	-4700	-4.79	95,000	95,000	90,000	159,812	14,771,842,600
디와이씨 (310870)	1,510	42	2.86	1,468	1,518	1,468	53,065	79,291,137
지오엘리먼트 (311320)	6,830	-50	-.73	6,820	6,950	6,810	9,548	65,296,245
네오크레마 (311390)	8,200	-310	-3.64	8,470	8,470	7,970	59,823	489,082,320
CJ 바이오사이언스 (311690)	10,190	-110	-1.07	10,300	10,400	10,100	7,353	74,815,605
에이에프더블류 (312610)	1,276	-8	-.62	1,295	1,295	1,275	10,415	13,338,628
캐리 (313760)	5,670	-50	-.87	5,820	5,820	5,400	43,971	244,790,280
지놈앤컴퍼니 (314130)	2,580	-150	-5.49	2,700	2,705	2,510	281,924	723,594,177
알피바이오 (314140)	5,520	20	.36	5,510	5,520	5,420	14,112	77,358,960
바이오다인 (314930)	14,910	200	1.36	14,570	14,960	14,420	48,935	717,964,070
딥노이드 (315640)	6,860	320	4.89	6,500	6,860	6,490	174,411	1,171,514,395
라닉스 (317120)	2,335	-30	-1.27	2,340	2,425	2,335	28,998	68,668,251
TS트릴리온 (317240)	254	4	1.6	250	255	245	400,173	100,151,989
덕산테코피아 (317330)	21,650	-800	-3.56	22,450	22,750	21,450	60,401	1,315,565,350
캐리소프트 (317530)	6,110	-30	-.49	6,240	6,240	5,970	20,611	124,529,370
퀀타매트릭스 (317690)	3,595	-40	-1.1	3,675	3,675	3,505	37,266	133,843,432
엑스페릭스 (317770)	4,490	270	6.4	4,250	4,620	4,045	4,509,926	19,811,548,037
에스피시스템스 (317830)	7,960	280	3.65	7,680	8,100	7,610	90,157	713,619,590
대모 (317850)	8,070	50	.62	7,920	8,070	7,900	29,550	234,910,450
엔바이오니아 (317870)	18,030	-430	-2.33	18,470	18,470	18,030	6,431	116,905,540
KBG (318000)	4,715	-60	-1.26	4,775	4,820	4,715	24,092	114,412,020
팜스빌 (318010)	3,550	-20	-.56	3,570	3,925	3,525	150,753	557,855,644
포인트모바일 (318020)	3,415	-160	-4.48	3,575	3,575	3,365	46,068	157,277,875
셀바이오휴먼텍 (318160)	6,020	-10	-.17	5,970	6,030	5,800	34,228	201,838,830
비비씨 (318410)	7,590	-70	-.91	7,610	7,780	7,570	6,837	52,052,565
현대무벡스 (319400)	4,395	10	.23	4,355	4,435	4,315	486,136	2,129,442,629
피에스케이 (319660)	18,560	270	1.48	18,590	18,660	18,400	102,515	1,899,375,440
한울반도체 (320000)	3,080	-130	-4.05	3,210	3,260	3,000	246,711	767,614,845
프로이천 (321260)	2,120	-5	-.24	2,125	2,135	2,075	40,566	85,381,650
센서뷰 (321370)	1,237	3	.24	1,221	1,240	1,221	58,315	72,006,925
티움바이오 (321550)	5,670	520	10.1	5,600	6,600	5,310	2,734,028	16,458,157,460
아티스트컴퍼니 (321820)	12,820	1200	10.33	11,700	12,860	11,600	420,453	5,198,758,430
LS티라유텍 (322180)	5,240	120	2.34	5,120	5,270	5,070	26,045	134,887,500
오로스테크놀로지 (322310)	22,950	150	.66	22,550	23,250	22,400	21,794	498,615,325
제이엘케이 (322510)	7,290	170	2.39	7,120	7,290	7,010	58,660	420,798,340
코퍼스코리아 (322780)	1,032	6	.58	1,006	1,036	1,000	134,371	136,188,827
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,500	450	2.24	20,000	21,500	20,000	202,768	4,186,999,325
다원넥스뷰 (323350)	6,410	-80	-1.23	6,380	6,480	6,320	16,858	107,549,605
박셀바이오 (323990)	9,330	-290	-3.01	9,490	9,490	9,190	166,771	1,548,098,415
RF머트리얼즈 (327260)	5,540	20	.36	5,480	5,680	5,320	22,601	125,917,280
루닛 (328130)	52,000	-900	-1.7	53,100	53,500	51,200	146,633	7,606,916,250
솔트웨어 (328380)	1,113	35	3.25	1,078	1,133	1,063	1,402,696	1,539,945,975
위더스제약 (330350)	6,330	-90	-1.4	6,420	6,460	6,330	18,017	114,711,490
스톤브릿지벤처스 (330730)	4,150	5	.12	4,140	4,150	4,075	40,660	167,411,095
네패스아크 (330860)	10,380	-70	-.67	10,480	10,530	10,230	9,638	99,864,200
포커스에이아이 (331380)	1,645	-55	-3.24	1,700	1,727	1,640	27,070	45,579,127
밸로프 (331520)	638	32	5.28	624	703	622	9,286,787	6,156,194,355
셀레믹스 (331920)	2,940	-10	-.34	2,950	2,980	2,900	11,262	32,940,545
누보 (332290)	1,142	32	2.88	1,121	1,145	1,092	159,247	179,129,770
아이디피 (332370)	4,450	145	3.37	4,225	4,510	4,225	11,479	50,377,490
PS일렉트로닉스 (332570)	2,920	5	.17	2,935	2,940	2,885	155,350	452,354,099
모코엠시스 (333050)	1,425	-6	-.42	1,431	1,442	1,378	241,017	337,571,502
일승 (333430)	4,860	135	2.86	4,725	4,960	4,725	475,632	2,320,289,644
엔시스 (333620)	7,330	-150	-2.01	7,310	7,480	7,310	7,225	53,353,470
프레스티지바이오로직스 (334970)	4,025	-90	-2.19	4,055	4,055	3,920	95,475	378,214,615
프리시젼바이오 (335810)	2,520	-10	-.4	2,530	2,545	2,520	13,145	33,184,170
윙스풋 (335870)	2,150	-15	-.69	2,160	2,165	2,045	41,439	87,763,855
비올 (335890)	8,980	260	2.98	8,720	9,020	8,530	783,692	6,974,432,365
웨이버스 (336060)	1,256	-18	-1.41	1,274	1,290	1,253	345,001	439,927,306
원텍 (336570)	8,390	0	0	8,460	8,500	8,300	525,551	4,414,027,650
탑런토탈솔루션 (336680)	8,410	10	.12	8,390	8,410	8,300	2,965	24,790,535
젝시믹스 (337930)	6,360	-70	-1.09	6,410	6,470	6,260	84,300	535,968,270
뷰노 (338220)	18,700	110	.59	18,400	18,740	18,000	32,796	605,859,845
와이바이오로직스 (338840)	7,700	100	1.32	7,600	7,800	7,370	44,216	334,242,320
아이비김영 (339950)	2,635	135	5.4	2,530	2,645	2,430	780,067	1,982,051,963
다보링크 (340360)	1,849	-51	-2.68	1,910	1,917	1,757	459,372	850,352,326
세림B&G (340440)	1,410	30	2.17	1,380	1,416	1,333	157,099	216,426,471
티앤엘 (340570)	69,500	-3000	-4.14	71,300	71,500	67,800	72,055	5,001,638,850
시선AI (340810)	3,920	-80	-2	4,100	4,100	3,825	133,747	521,193,799
유일에너테크 (340930)	1,714	-5	-.29	1,750	1,750	1,680	93,813	160,374,383
이노진 (344860)	1,872	22	1.19	1,850	1,915	1,850	6,698	12,578,521
센코 (347000)	2,345	-10	-.42	2,355	2,395	2,295	50,256	116,592,065
스피어 (347700)	9,750	210	2.2	9,540	9,920	9,500	173,820	1,698,947,245
피엔케이피부임상연구센타 (347740)	2,190	5	.23	2,185	2,210	2,165	18,394	40,190,375
핌스 (347770)	1,640	-11	-.67	1,651	1,690	1,620	59,327	97,133,143
디앤디파마텍 (347850)	71,700	-3700	-4.91	76,700	77,600	70,000	460,686	34,153,866,850
알체라 (347860)	1,828	-57	-3.02	1,871	1,877	1,713	1,265,085	2,252,798,622
엠투아이 (347890)	5,560	90	1.65	5,470	5,590	5,460	3,327	18,312,310
모비릭스 (348030)	4,725	15	.32	4,770	4,815	4,600	6,026	28,117,370
큐라티스 (348080)	1,580	29	1.87	1,490	1,814	1,406	13,259,979	21,136,856,546
고바이오랩 (348150)	4,885	-110	-2.2	4,980	5,040	4,870	44,195	217,584,905
넥스틴 (348210)	55,500	1000	1.83	54,000	55,500	53,900	41,510	2,274,361,550
뉴로메카 (348340)	25,550	350	1.39	25,100	25,550	24,700	31,282	790,731,200
위드텍 (348350)	7,620	370	5.1	7,290	8,250	7,180	553,434	4,275,324,665
엔켐 (348370)	68,300	-10100	-12.88	77,800	78,400	66,900	432,379	30,270,360,250
에스에이티이엔지 (351320)	2,565	55	2.19	2,510	2,760	2,510	245,796	636,631,715
이삭엔지니어링 (351330)	7,350	50	.68	7,090	7,430	7,090	18,460	134,304,130
차이커뮤니케이션 (351870)	8,560	520	6.47	8,090	9,280	8,050	713,687	6,300,305,645
스톰테크 (352090)	3,585	-5	-.14	3,590	3,605	3,515	130,442	465,290,712
씨앤씨인터내셔널 (352480)	33,400	-350	-1.04	34,300	34,300	32,500	45,774	1,513,543,825
씨앤투스 (352700)	2,580	-15	-.58	2,595	2,600	2,530	9,712	24,816,665
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,250	-40	-.93	4,290	4,290	4,200	8,995	38,114,395
인바이오 (352940)	2,420	-40	-1.63	2,430	2,500	2,410	7,486	18,404,905
휴럼 (353190)	703	-6	-.85	708	716	697	50,664	35,655,881
오토앤 (353590)	3,870	-45	-1.15	3,915	4,030	3,850	14,643	56,783,460
이지바이오 (353810)	5,340	-20	-.37	5,380	5,480	5,300	166,600	894,886,045
엔젠바이오 (354200)	1,809	4	.22	1,840	1,848	1,772	110,862	199,887,473
알멕 (354320)	25,200	600	2.44	24,900	25,850	24,900	38,934	989,491,600
코스텍시스 (355150)	7,170	120	1.7	7,170	7,300	6,940	77,805	552,379,070
크라우드웍스 (355390)	12,120	700	6.13	11,410	12,430	10,970	1,629,425	19,278,105,040
에이텀 (355690)	7,240	250	3.58	6,990	7,670	6,990	98,436	730,720,590
엑스게이트 (356680)	7,380	280	3.94	7,110	7,400	7,110	204,969	1,488,286,020
티엘비 (356860)	17,830	290	1.65	17,590	17,980	17,420	64,310	1,141,088,635
싸이버원 (356890)	4,575	5	.11	4,570	4,690	4,470	147,481	676,284,485
에이치피오 (357230)	2,640	10	.38	2,600	2,650	2,600	15,318	40,327,405
석경에이티 (357550)	48,350	-1050	-2.13	49,350	49,400	48,200	4,967	241,441,200
아모센스 (357580)	5,950	-20	-.34	5,960	5,970	5,840	10,537	62,020,850
솔브레인 (357780)	175,600	-2400	-1.35	180,000	180,900	174,900	17,450	3,098,870,550
SKAI (357880)	2,285	45	2.01	2,240	2,385	2,180	1,582,080	3,611,297,371
지아이이노베이션 (358570)	14,250	-160	-1.11	14,210	14,570	13,970	447,313	6,367,914,590
씨엔알리서치 (359090)	1,067	-10	-.93	1,068	1,077	1,042	79,357	84,074,772
탑머티리얼 (360070)	27,450	0	0	27,450	27,900	26,900	18,225	499,670,175
코셈 (360350)	8,480	-220	-2.53	8,700	8,730	8,370	19,789	168,201,845
제노코 (361390)	17,250	630	3.79	16,720	17,250	16,400	35,730	606,911,215
알비더블유 (361570)	2,600	5	.19	2,535	2,630	2,510	44,518	114,751,436
삼영에스앤씨 (361670)	4,520	25	.56	4,495	4,540	4,385	11,341	50,411,014
청담글로벌 (362320)	5,840	80	1.39	5,830	5,940	5,640	111,383	648,493,350
드림인사이트 (362990)	2,245	35	1.58	2,210	2,245	2,185	63,665	141,423,749
진시스템 (363250)	10,010	-130	-1.28	10,240	10,240	9,990	16,585	166,561,970
모비데이즈 (363260)	1,805	12	.67	1,793	1,818	1,764	129,255	232,144,748
에이아이코리아 (364950)	13,380	-10	-.07	13,670	13,890	13,100	747,935	10,094,016,675
큐라클 (365270)	6,760	-20	-.29	6,800	6,810	6,560	43,628	290,685,890
에스와이스틸텍 (365330)	5,470	40	.74	5,280	5,480	5,240	153,182	818,277,130
성일하이텍 (365340)	33,800	400	1.2	34,400	34,400	32,750	10,635	355,167,450
하이딥 (365590)	685	-9	-1.3	671	703	671	202,742	137,855,798
브이씨 (365900)	3,555	-65	-1.8	3,640	3,840	3,505	3,118	11,251,423
공구우먼 (366030)	4,265	-30	-.7	4,260	4,295	4,235	20,288	86,439,945
플래티어 (367000)	4,345	10	.23	4,325	4,405	4,275	8,572	37,269,165
아이씨에이치 (368600)	2,950	55	1.9	2,895	3,020	2,895	99,812	294,175,125
파이버프로 (368770)	7,220	50	.7	7,170	7,450	7,110	260,944	1,895,470,075
오에스피 (368970)	2,650	-10	-.38	2,650	2,655	2,625	14,018	37,010,740
블리츠웨이엔터테인먼트 (369370)	1,481	-25	-1.66	1,583	1,583	1,437	26,465	39,518,374
퓨런티어 (370090)	16,300	650	4.15	15,820	16,300	15,780	90,011	1,441,827,975
풍원정밀 (371950)	11,980	-150	-1.24	11,990	12,250	11,830	10,179	121,520,960
윤성에프앤씨 (372170)	33,950	500	1.49	34,000	34,300	33,350	14,469	487,697,725
큐로셀 (372320)	26,900	-250	-.92	27,200	27,200	26,400	20,898	558,565,725
아이티아이즈 (372800)	7,500	-80	-1.06	7,390	7,700	7,120	86,817	637,539,740
엑셀세라퓨틱스 (373110)	3,880	70	1.84	3,810	3,925	3,680	47,363	180,474,080
데이원컴퍼니 (373160)	7,040	340	5.07	6,730	7,710	6,730	1,117,262	8,080,299,715
엠아이큐브솔루션 (373170)	8,360	340	4.24	8,020	8,410	7,900	21,751	177,252,950
엑스플러스 (373200)	733	-8	-1.08	737	744	708	1,000,190	725,541,909
피코그램 (376180)	2,325	-70	-2.92	2,365	2,410	2,320	22,905	53,611,470
에이치이엠파마 (376270)	21,150	0	0	21,250	21,400	20,550	20,982	438,484,150
씨유테크 (376290)	3,275	-45	-1.36	3,255	3,320	3,200	13,239	43,173,542
디어유 (376300)	47,700	400	.85	47,250	49,150	46,100	266,668	12,685,079,400
노을 (376930)	2,240	-155	-6.47	2,200	2,305	2,155	1,119,777	2,477,958,216
원티드랩 (376980)	7,300	200	2.82	7,300	7,480	6,580	607,461	4,298,238,105
비트맥스 (377030)	1,838	-62	-3.26	1,899	1,940	1,820	291,790	540,125,669
프롬바이오 (377220)	2,140	65	3.13	2,050	2,145	2,000	82,306	171,554,595
이지트로닉스 (377330)	5,040	-50	-.98	5,090	5,150	5,000	12,001	60,309,860
리파인 (377450)	12,020	-100	-.83	12,430	12,430	11,980	24,179	291,337,400
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,730	530	3.27	16,300	16,790	15,990	96,900	1,590,344,120
필에너지 (378340)	14,670	160	1.1	14,510	14,700	14,420	46,507	677,102,785
샤페론 (378800)	2,940	-30	-1.01	2,970	2,980	2,915	214,339	631,411,127
옵티코어 (380540)	2,100	-300	-12.5	2,400	2,405	2,010	2,193,048	4,644,558,754
제닉스 (381620)	7,850	120	1.55	7,700	7,910	7,700	50,764	396,693,290
온코크로스 (382150)	12,480	-400	-3.11	12,560	12,660	12,030	725,230	8,919,511,085
지아이텍 (382480)	2,470	15	.61	2,445	2,575	2,420	415,571	1,027,008,964
지앤비에스 에코 (382800)	3,700	115	3.21	3,585	3,725	3,500	114,428	419,568,505
원준 (382840)	9,130	-10	-.11	9,080	9,160	8,990	26,508	240,917,430
범한퓨얼셀 (382900)	17,300	880	5.36	16,410	17,960	16,250	551,513	9,554,055,365
에코프로에이치엔 (383310)	27,800	-450	-1.59	28,500	28,500	27,100	52,723	1,450,759,625
디티앤씨알오 (383930)	4,215	-1475	-25.92	4,400	4,520	4,100	1,554,335	6,689,695,814
코어라인소프트 (384470)	6,540	1170	21.79	5,380	6,980	5,290	3,785,316	25,406,549,045
파인메딕스 (387570)	7,870	-120	-1.5	8,100	8,100	7,660	69,385	543,193,930
지투파워 (388050)	7,400	-200	-2.63	6,940	7,440	6,940	266,379	1,922,532,715
유일로보틱스 (388720)	71,700	1600	2.28	70,500	72,500	70,400	83,378	5,982,371,550
라이콤 (388790)	2,465	10	.41	2,465	2,550	2,425	72,764	177,692,100
파로스아이바이오 (388870)	6,220	-80	-1.27	6,300	6,350	6,030	58,448	362,062,910
자람테크놀로지 (389020)	37,700	1000	2.72	37,700	38,050	36,700	22,081	825,762,125
지니너스 (389030)	1,635	1	.06	1,650	1,708	1,602	310,450	512,619,468
포바이포 (389140)	24,350	5610	29.94	19,020	24,350	17,400	7,986,632	170,810,694,605
대명에너지 (389260)	14,720	520	3.66	14,200	14,850	13,900	49,952	721,308,830
인벤티지랩 (389470)	52,900	6000	12.79	47,900	58,100	45,100	4,086,646	209,035,493,225
에스비비테크 (389500)	21,850	1050	5.05	20,500	21,900	20,500	39,926	852,286,175
넥스트바이오메디컬 (389650)	39,550	-2000	-4.81	40,500	40,700	39,200	57,748	2,287,229,375
유디엠텍 (389680)	756	11	1.48	761	784	738	760,138	570,378,073
코닉오토메이션 (391710)	1,608	-41	-2.49	1,630	1,670	1,608	111,806	183,108,182
토마토시스템 (393210)	7,770	520	7.17	7,220	8,050	7,190	2,445,101	18,913,977,900
더블유씨피 (393890)	9,290	-110	-1.17	9,410	9,930	9,250	3,328,548	32,074,418,355
대진첨단소재 (393970)	12,040	180	1.52	11,860	12,300	11,860	419,190	5,060,483,250
오픈엣지테크놀로지 (394280)	13,090	260	2.03	12,830	13,190	12,680	50,863	657,506,310
쓰리빌리언 (394800)	6,650	110	1.68	6,590	6,670	6,410	426,405	2,796,649,280
넥스트칩 (396270)	7,030	120	1.74	7,060	7,060	6,880	28,816	200,188,320
세아메카닉스 (396300)	2,195	-35	-1.57	2,205	2,230	2,180	27,365	60,172,010
워트 (396470)	7,460	140	1.91	7,230	7,600	7,230	35,209	261,870,215
에이프릴바이오 (397030)	15,830	300	1.93	15,700	16,060	15,310	188,653	2,959,181,735
에스지헬스케어 (398120)	3,370	140	4.33	3,250	3,825	3,060	6,252,793	21,908,392,993
가온칩스 (399720)	42,900	1600	3.87	42,050	43,150	41,800	59,610	2,542,632,850
코난테크놀로지 (402030)	27,600	2800	11.29	24,950	27,700	24,650	147,340	3,938,345,575
그린리소스 (402490)	13,750	530	4.01	13,380	15,070	13,220	429,145	6,191,371,125
우듬지팜 (403490)	1,588	65	4.27	1,525	1,593	1,525	1,190,545	1,868,233,110
HPSP (403870)	22,800	350	1.56	22,800	22,800	22,450	235,353	5,330,117,675
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,200	-30	-.25	12,220	12,300	12,010	20,480	248,767,205
나라셀라 (405920)	2,500	95	3.95	2,405	2,585	2,400	51,480	129,075,595
뷰티스킨 (406820)	13,440	150	1.13	13,300	13,470	13,300	7,391	98,759,135
꿈비 (407400)	10,770	-510	-4.52	11,360	11,730	10,170	3,269,860	35,020,644,255
스튜디오미르 (408900)	3,560	100	2.89	3,520	3,670	3,365	1,480,219	5,237,066,999
메쎄이상 (408920)	2,295	70	3.15	2,245	2,310	2,230	58,813	133,558,763
샌즈랩 (411080)	8,680	410	4.96	8,210	8,980	8,210	1,981,955	17,327,598,030
레이저쎌 (412350)	3,235	35	1.09	3,200	3,295	3,190	21,001	68,198,115
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,630	20	.23	8,620	8,760	8,470	223,519	1,917,691,050
씨피시스템 (413630)	1,364	3	.22	1,361	1,379	1,351	40,091	54,779,122
비아이매트릭스 (413640)	13,800	340	2.53	13,460	13,940	13,230	96,739	1,317,415,560
스튜디오삼익 (415380)	8,420	100	1.2	8,400	8,420	8,210	7,496	62,581,850
신성에스티 (416180)	33,000	600	1.85	33,000	33,000	32,300	26,272	856,241,875
나노팀 (417010)	6,210	-60	-.96	6,120	6,320	6,110	24,333	150,212,450
핑거스토리 (417180)	2,985	165	5.85	2,850	3,130	2,825	2,071,390	6,169,300,600
LS머트리얼즈 (417200)	11,030	-250	-2.22	11,290	11,290	10,910	152,541	1,677,884,225
제이아이테크 (417500)	3,445	45	1.32	3,435	3,455	3,400	25,232	86,472,195
트루엔 (417790)	9,260	130	1.42	9,130	9,260	9,100	36,163	331,877,550
저스템 (417840)	7,410	180	2.49	7,160	7,490	7,110	23,414	170,451,885
오브젠 (417860)	9,970	180	1.84	9,780	10,000	9,620	7,743	75,278,810
모델솔루션 (417970)	11,350	-100	-.87	11,450	11,550	11,190	7,585	85,552,755
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,050	305	11.11	2,850	3,130	2,835	373,082	1,127,350,017
밀리의서재 (418470)	12,700	150	1.2	12,610	12,740	12,370	24,188	305,661,660
제이오 (418550)	9,210	40	.44	9,450	9,450	9,030	59,823	546,045,165
이에이트 (418620)	3,200	25	.79	3,250	3,250	3,100	30,708	96,131,625
삼기에너지솔루션즈 (419050)	1,670	20	1.21	1,654	1,680	1,640	136,204	225,976,235
엔젯 (419080)	7,850	40	.51	8,700	9,400	7,730	183,665	1,550,174,930
산돌 (419120)	7,220	100	1.4	7,060	7,270	7,010	25,522	182,189,990
SAMG엔터 (419530)	36,800	-1550	-4.04	38,350	38,900	36,450	203,292	7,634,843,500
비스토스 (419540)	1,866	36	1.97	1,832	2,155	1,798	3,860,179	7,687,042,622
제이투케이바이오 (420570)	11,620	-390	-3.25	12,170	12,180	11,540	51,336	601,426,710
기가비스 (420770)	26,300	-450	-1.68	27,450	27,450	25,950	13,417	353,407,825
벨로크 (424760)	994	14	1.43	983	1,048	977	498,707	502,320,003
스마트레이더시스템 (424960)	9,780	130	1.35	9,710	10,070	9,590	95,381	935,130,320
마이크로투나노 (424980)	8,430	-170	-1.98	8,520	8,980	8,380	385,567	3,324,548,810
티이엠씨 (425040)	6,450	-140	-2.12	6,600	6,600	6,370	64,868	418,773,575
티에프이 (425420)	17,080	280	1.67	16,910	17,110	16,700	10,771	181,831,570
시지트로닉스 (429270)	5,490	-190	-3.35	5,660	5,660	5,200	119,130	649,681,365
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,200	60	.98	6,140	6,390	6,020	1,216,174	7,584,494,860
케이쓰리아이 (431190)	4,465	15	.34	4,410	4,495	4,370	63,303	281,531,900
와이랩 (432430)	6,070	110	1.85	5,960	6,260	5,900	168,824	1,021,810,685
케이엔에스 (432470)	10,420	-230	-2.16	10,700	10,700	10,390	16,145	168,984,890
퀄리타스반도체 (432720)	15,200	-150	-.98	15,470	15,700	15,080	207,151	3,182,519,075
엠에프씨 (432980)	3,855	-250	-6.09	4,110	4,150	3,850	112,208	442,581,886
모니터랩 (434480)	4,790	40	.84	4,700	4,905	4,660	739,656	3,546,731,053
유안타제10호스팩 (435380)	2,135	5	.23	2,130	2,135	2,130	83,547	177,956,125
에르코스 (435570)	23,250	2650	12.86	22,550	24,250	20,050	2,984,958	66,332,887,150
하나금융25호스팩 (435620)	10,690	10	.09	10,680	10,700	10,680	34,085	364,269,955
에스케이증권제8호스팩 (435870)	2,130	-5	-.23	2,135	2,135	2,130	142,664	303,879,628
삼현 (437730)	14,980	1790	13.57	13,940	15,240	13,620	7,767,587	113,764,071,315
엔에이치스팩24호 (437780)	2,140	0	0	2,135	2,140	2,135	9,410	20,106,715
엔에이치스팩25호 (438580)	2,140	5	.23	2,135	2,145	2,135	12,077	25,834,450
버넥트 (438700)	6,070	720	13.46	5,540	6,710	5,510	3,834,379	23,623,541,195
마녀공장 (439090)	19,120	240	1.27	18,940	19,250	18,720	115,380	2,191,136,340
삼성스팩7호 (439250)	10,670	0	0	10,670	10,685	10,660	14,557	155,399,000
엔에이치스팩26호 (439410)	2,140	5	.23	2,140	2,140	2,135	27,362	58,544,982
블루엠텍 (439580)	17,300	-250	-1.42	17,500	18,620	17,210	2,435,216	43,602,388,805
IBKS제20호스팩 (439730)	2,135	10	.47	2,130	2,135	2,130	7,490	15,954,115
파두 (440110)	10,670	-110	-1.02	11,000	11,000	10,520	70,838	753,831,120
HB인베스트먼트 (440290)	2,020	5	.25	2,000	2,025	1,982	89,747	179,944,924
오픈놀 (440320)	7,970	400	5.28	7,590	8,120	7,210	412,948	3,152,277,765
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	4,152	8,863,528
파인엠텍 (441270)	5,530	280	5.33	5,350	5,600	5,260	188,997	1,037,686,900
유진스팩9호 (442130)	2,140	15	.71	2,130	2,140	2,130	23,650	50,481,390
대신밸런스제14호스팩 (442310)	2,140	-5	-.23	2,140	2,140	2,135	6,598	14,094,720
IBKS제21호스팩 (442770)	2,245	45	2.05	2,200	2,245	2,200	33,002	73,512,020
미래에셋드림스팩1호 (442900)	10,280	-10	-.1	10,270	10,290	10,270	1,587	16,322,720
레뷰코퍼레이션 (443250)	13,170	500	3.95	12,680	13,190	12,510	32,144	417,495,645
에스피소프트 (443670)	6,960	140	2.05	6,780	7,000	6,710	67,204	460,578,590
심플랫폼 (444530)	14,500	270	1.9	14,020	14,610	14,020	421,447	6,052,310,315
유안타제11호스팩 (444920)	2,020	0	0	2,020	2,025	2,015	24,952	50,395,530
에이직랜드 (445090)	31,200	200	.65	31,600	31,800	30,900	44,336	1,388,406,500
퓨릿 (445180)	5,700	10	.18	5,700	5,710	5,620	7,193	40,713,590
비엔케이제1호스팩 (445360)	2,115	-10	-.47	2,120	2,125	2,115	8,105	17,174,910
큐리옥스바이오시스템즈 (445680)	24,500	300	1.24	23,900	24,500	23,400	74,813	1,787,128,225
신영스팩9호 (445970)	2,200	0	0	2,195	2,205	2,195	8,931	19,622,910
유안타제12호스팩 (446150)	2,185	-5	-.23	2,200	2,210	2,185	34,896	76,596,370
미래에셋비전스팩2호 (446190)	2,515	-35	-1.37	2,585	2,585	2,485	153,036	385,328,745
메가터치 (446540)	4,480	50	1.13	4,345	4,920	4,340	9,544,892	44,854,410,454
하나26호스팩 (446750)	2,080	5	.24	2,080	2,090	2,075	5,744	11,954,520
키움제8호스팩 (446840)	2,180	-20	-.91	2,175	2,190	2,160	32,718	71,086,755
에코아이 (448280)	30,900	-300	-.96	31,000	31,600	29,750	190,965	5,856,071,150
하나27호스팩 (448370)	2,105	-5	-.24	2,105	2,105	2,105	761	1,601,905
코츠테크놀로지 (448710)	19,000	430	2.32	18,580	19,090	18,500	78,808	1,489,661,020
삼성스팩8호 (448740)	10,355	5	.05	10,350	10,370	10,340	4,255	44,069,470
IBKS제22호스팩 (448760)	2,195	-30	-1.35	2,225	2,225	2,195	14,474	31,865,065
미래에셋비전스팩3호 (448830)	2,150	0	0	2,150	2,155	2,135	6,240	13,405,144
한국피아이엠 (448900)	14,550	710	5.13	13,820	15,000	13,800	504,239	7,304,367,330
유안타제13호스팩 (449020)	2,075	5	.24	2,065	2,075	2,065	2,986	6,166,520
하이제8호스팩 (450050)	2,070	-5	-.24	2,075	2,075	2,070	1,190	2,463,515
하스 (450330)	8,600	80	.94	8,520	8,670	8,440	18,979	162,112,530
인스웨이브 (450520)	4,320	125	2.98	4,190	4,320	4,125	99,832	420,642,962
유안타제14호스팩 (450940)	2,055	0	0	2,050	2,055	2,035	2,759	5,646,895
아스테라시스 (450950)	9,470	570	6.4	8,900	9,520	8,850	347,602	3,239,638,060
아이엠티 (451220)	10,110	160	1.61	10,010	10,200	9,990	50,505	510,585,965
삐아 (451250)	10,920	-110	-1	11,070	11,170	10,890	139,393	1,532,164,660
엔에이치스팩29호 (451700)	2,040	0	0	2,035	2,040	2,035	3,893	7,922,885
컨텍 (451760)	10,180	210	2.11	10,010	10,220	10,000	23,493	238,071,780
제이엔비 (452160)	4,970	70	1.43	4,810	4,970	4,810	6,114	30,012,460
한빛레이저 (452190)	5,350	150	2.88	5,210	5,620	5,150	734,957	3,997,182,105
민테크 (452200)	4,010	0	0	3,930	4,045	3,930	18,251	72,902,270
한선엔지니어링 (452280)	6,670	20	.3	6,560	6,690	6,410	35,262	233,457,170
캡스톤파트너스 (452300)	3,075	65	2.16	2,985	3,075	2,970	163,526	493,120,133
이닉스 (452400)	8,420	-40	-.47	8,460	8,460	8,210	6,858	56,989,080
사피엔반도체 (452430)	19,110	1140	6.34	18,200	19,350	18,200	106,958	2,028,606,485
피아이이 (452450)	8,140	-60	-.73	8,130	8,220	8,000	579,071	4,686,769,765
상상인제4호스팩 (452670)	2,015	5	.25	2,010	2,015	2,005	4,857	9,749,495
신한제11호스팩 (452980)	2,005	5	.25	2,000	2,010	2,000	70,340	140,922,081
그리드위즈 (453450)	18,210	950	5.5	17,160	18,250	17,080	96,307	1,721,020,855
에이에스텍 (453860)	21,350	-1050	-4.69	22,500	22,800	21,200	101,111	2,186,984,275
하나29호스팩 (454640)	2,150	5	.23	2,125	2,150	2,125	3,237	6,929,740
하나28호스팩 (454750)	2,040	5	.25	2,045	2,045	2,030	4,700	9,552,935
KB제25호스팩 (455250)	2,110	5	.24	2,105	2,110	2,095	3,288	6,912,440
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,700	550	2.38	23,350	23,700	23,150	26,838	631,123,275
에스케이증권제9호스팩 (455910)	2,060	10	.49	2,045	2,060	2,045	2,438	4,989,442
아이씨티케이 (456010)	15,450	140	.91	15,510	15,840	15,380	515,516	8,045,527,260
이엔셀 (456070)	14,000	20	.14	13,810	14,120	13,600	48,131	667,313,470
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,145	-15	-.69	2,135	2,160	2,135	3,438	7,379,420
한켐 (457370)	9,000	0	0	9,050	9,070	8,850	27,478	246,065,795
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	17,500	-1090	-5.86	16,770	17,790	16,770	216,085	3,753,408,795
벡트 (457600)	4,215	165	4.07	4,050	4,270	3,840	746,760	3,056,146,301
대신밸런스제16호스팩 (457630)	2,105	0	0	2,100	2,105	2,090	5,498	11,517,820
에스케이증권제10호스팩 (457940)	2,055	-5	-.24	2,055	2,055	2,050	2,459	5,043,030
한국제12호스팩 (458610)	2,140	15	.71	2,145	2,145	2,125	801	1,709,795
성우 (458650)	14,490	-140	-.96	14,770	14,850	14,340	49,669	720,451,440
씨어스테크놀로지 (458870)	13,190	190	1.46	13,050	13,200	12,750	26,984	350,992,140
위츠 (459100)	7,040	40	.57	7,010	7,130	7,000	29,670	208,740,630
아이빔테크놀로지 (460470)	3,510	-15	-.43	3,525	3,550	3,470	123,724	433,825,334
에스엠씨지 (460870)	6,650	270	4.23	6,380	6,790	6,300	858,522	5,691,410,630
현대힘스 (460930)	17,360	260	1.52	17,220	17,440	17,220	148,162	2,570,627,485
피앤에스미캐닉스 (460940)	12,850	230	1.82	12,620	12,860	12,360	43,482	551,910,560
아이엠비디엑스 (461030)	8,690	-50	-.57	8,520	8,790	8,470	52,187	449,400,310
아이스크림미디어 (461300)	15,670	50	.32	15,450	15,750	15,430	29,321	456,514,080
에이치엠씨제6호스팩 (462020)	2,020	0	0	2,020	2,020	2,015	15,542	31,323,400
이노스페이스 (462350)	21,000	150	.72	21,200	21,200	20,500	39,973	832,046,125
라메디텍 (462510)	7,990	130	1.65	7,860	8,390	7,630	80,621	640,236,390
더즌 (462860)	4,265	105	2.52	4,160	4,590	4,045	9,752,457	42,313,750,186
아이지넷 (462980)	3,080	-220	-6.67	3,300	3,305	3,065	441,629	1,383,948,741
모티브링크 (463480)	12,820	-130	-1	12,710	12,990	12,500	256,995	3,284,486,480
에스오에스랩 (464080)	10,400	10	.1	10,580	10,580	10,310	99,998	1,039,876,850
티디에스팜 (464280)	12,210	160	1.33	12,000	12,250	11,930	22,404	270,767,320
한국제13호스팩 (464440)	2,115	5	.24	2,105	2,125	2,105	4,063	8,621,250
아이언디바이스 (464500)	3,470	185	5.63	3,290	3,552	3,290	315,152	1,091,559,589
닷밀 (464580)	6,000	-240	-3.85	6,250	6,330	5,980	140,505	854,467,385
KB제27호스팩 (464680)	1,997	5	.25	1,995	1,998	1,993	11,634	23,206,920
교보15호스팩 (465320)	2,110	10	.48	2,100	2,130	2,100	1,574	3,334,565
인스피언 (465480)	8,080	-420	-4.94	8,520	8,530	8,080	359,926	2,965,241,020
클로봇 (466100)	18,410	-60	-.32	18,430	18,650	18,120	489,024	9,002,138,485
사이냅소프트 (466410)	13,330	140	1.06	13,190	13,650	13,010	31,105	410,970,440
엔에이치스팩30호 (466910)	1,997	1	.05	2,000	2,000	1,995	8,303	16,578,773
IBKS제23호스팩 (467930)	2,120	0	0	2,110	2,120	2,110	2,819	5,966,205
삼성스팩9호 (468510)	2,030	5	.25	2,025	2,030	2,000	60,465	122,277,440
유진스팩10호 (468760)	2,120	5	.24	2,110	2,120	2,105	1,867	3,948,475
IBKS제24호스팩 (469480)	2,115	15	.71	2,105	2,115	2,100	3,921	8,245,081
아이비젼웍스 (469750)	940	0	0	935	950	930	52,838	49,456,184
하나30호스팩 (469880)	2,010	0	0	2,010	2,015	1,999	12,248	24,528,008
하나31호스팩 (469900)	2,045	10	.49	2,040	2,045	2,025	15,774	32,185,175
대신밸런스제17호스팩 (471050)	2,150	0	0	2,145	2,150	2,145	1,137	2,438,991
셀로맥스사이언스 (471820)	5,340	30	.56	5,320	5,370	5,130	30,214	157,215,210
신영스팩10호 (472220)	2,130	0	0	2,115	2,130	2,115	21,518	45,534,516
에스케이증권제11호스팩 (472230)	2,050	-5	-.24	2,050	2,050	2,035	709	1,446,765
폰드그룹 (472850)	6,040	100	1.68	5,940	6,100	5,940	98,150	593,869,880
에스케이증권제12호스팩 (473000)	2,065	-5	-.24	2,065	2,065	2,055	128	263,940
유안타제15호스팩 (473050)	1,999	2	.1	1,999	1,999	1,991	5,106	10,177,655
비엔케이제2호스팩 (473370)	2,000	-5	-.25	2,005	2,005	1,995	6,146	12,286,428
에스케이증권제13호스팩 (473950)	2,045	0	0	2,030	2,045	2,030	2,748	5,616,710
노머스 (473980)	28,450	750	2.71	27,450	28,850	27,200	142,032	4,023,959,250
루미르 (474170)	8,910	190	2.18	8,770	8,920	8,640	54,084	476,609,000
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,000	1,980	6,111	12,185,269
RF시스템즈 (474610)	5,350	350	7	5,110	5,570	5,090	2,377,018	12,874,192,460
신한제12호스팩 (474660)	2,095	10	.48	2,080	2,095	2,075	1,766	3,679,010
신한제13호스팩 (474930)	2,125	-5	-.23	2,115	2,125	2,110	3,067	6,500,847
하나32호스팩 (475240)	2,135	0	0	2,120	2,135	2,120	2,925	6,227,115
하나33호스팩 (475250)	2,125	-5	-.23	2,105	2,130	2,105	1,405	2,984,405
씨메스 (475400)	26,400	550	2.13	25,700	26,550	25,200	80,911	2,108,582,375
미트박스 (475460)	11,050	-110	-.99	11,170	11,280	10,970	105,116	1,169,096,895
에이럭스 (475580)	11,650	490	4.39	11,230	11,650	11,130	116,097	1,333,477,500
에스켐 (475660)	5,130	-60	-1.16	5,200	5,200	5,120	4,996	25,759,360
오름테라퓨틱 (475830)	17,730	-470	-2.58	18,000	18,070	17,210	290,670	5,122,306,960
토모큐브 (475960)	19,460	40	.21	19,030	19,600	18,550	497,319	9,565,557,450
온코닉테라퓨틱스 (476060)	22,150	-350	-1.56	21,750	23,750	20,800	1,157,029	26,072,698,625
M83 (476080)	14,800	50	.34	14,510	14,900	14,250	76,755	1,122,361,450
KB제28호스팩 (476470)	2,230	-30	-1.33	2,250	2,265	2,225	34,927	78,130,992
에이치엠씨제7호스팩 (477340)	1,988	2	.1	1,990	1,990	1,982	6,913	13,710,600
미래에셋비전스팩4호 (477380)	2,000	0	0	2,000	2,000	1,993	13,129	26,200,302
미래에셋비전스팩5호 (477470)	2,065	10	.49	2,055	2,070	2,055	7,047	14,543,935
DB금융스팩12호 (477760)	2,090	10	.48	2,080	2,095	2,075	4,309	8,993,215
이베스트스팩6호 (478110)	2,015	0	0	2,005	2,015	2,005	1,558	3,127,470
KB제29호스팩 (478390)	2,070	5	.24	2,060	2,070	2,050	8,076	16,621,700
미래에셋비전스팩6호 (478440)	2,005	0	0	2,005	2,005	1,998	6,847	13,706,883
블랙야크아이앤씨 (478560)	3,750	-45	-1.19	3,770	3,860	3,735	44,396	166,981,040
대신밸런스제18호스팩 (478780)	2,080	-5	-.24	2,080	2,090	2,075	58,313	121,309,625
한국제15호스팩 (479880)	2,045	5	.25	2,030	2,045	2,030	5,102	10,422,365
위너스 (479960)	20,100	120	.6	19,850	20,550	19,700	317,858	6,368,733,095
에이유브랜즈 (481070)	12,900	-250	-1.9	13,510	13,520	12,820	98,128	1,282,567,320
엔에이치스팩31호 (481890)	2,020	0	0	2,015	2,030	2,005	44,217	89,565,740
교보16호스팩 (482520)	2,050	5	.24	2,045	2,050	2,035	3,000	6,124,360
삼양엔씨켐 (482630)	17,040	320	1.91	16,540	18,180	16,540	499,154	8,682,027,500
미래에셋비전스팩7호 (482680)	1,986	5	.25	1,983	1,989	1,980	46,278	91,898,351
대신밸런스제19호스팩 (482690)	2,075	10	.48	2,065	2,075	2,060	2,714	5,626,245
하나34호스팩 (484130)	2,050	0	0	2,055	2,055	2,040	24,794	50,908,650
티엑스알로보틱스 (484810)	19,480	820	4.39	18,850	19,950	18,840	805,286	15,604,259,090
KB제30호스팩 (486630)	2,050	0	0	2,035	2,050	2,030	9,276	18,898,100
신한제14호스팩 (487360)	2,040	-10	-.49	2,025	2,050	2,025	5,232	10,700,385
키움제10호스팩 (487720)	2,100	0	0	2,095	2,100	2,090	386	808,165
신한제15호스팩 (487830)	2,035	-5	-.25	2,030	2,040	2,030	18,013	36,695,210
유진스팩11호 (488060)	2,045	0	0	2,035	2,050	2,035	4,352	8,917,720
교보17호스팩 (489210)	2,050	5	.24	2,045	2,050	2,040	1,151	2,352,790
키움제11호스팩 (489480)	2,050	25	1.23	2,020	2,050	2,020	30,410	62,246,595
엘케이켐 (489500)	26,750	1250	4.9	25,700	27,100	25,700	131,812	3,507,077,150
디비금융제13호스팩 (489730)	2,030	-10	-.49	2,020	2,040	2,020	5,561	11,325,485
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,995	-1	-.05	1,991	1,997	1,991	8,443	16,838,010
한화플러스제5호스팩 (498390)	1,999	2	.1	1,993	2,000	1,993	21,585	43,120,786
글로벌에스엠 (900070)	430	5	1.18	425	431	422	11,390	4,867,509
애머릿지 (900100)	1,161	-53	-4.37	1,214	1,250	1,159	70,597	84,519,761
이스트아시아홀딩스 (900110)	47	0	0	47	48	47	1,395,198	65,793,531
씨엑스아이 (900120)	57	2	3.64	55	57	55	2,154,736	120,645,987
크리스탈신소재 (900250)	921	5	.55	916	959	914	1,210,012	1,127,623,672
로스웰 (900260)	543	1	.18	542	548	533	31,674	17,167,959
헝셩그룹 (900270)	240	-10	-4	250	251	238	3,578,127	866,934,811
GRT (900290)	3,410	185	5.74	3,250	3,480	3,170	505,653	1,693,894,821
오가닉티코스메틱 (900300)	352	-1	-.28	352	352	347	68,009	23,726,640
컬러레이 (900310)	792	-8	-1	799	809	765	16,373	12,814,607
윙입푸드 (900340)	1,381	31	2.3	1,350	1,392	1,350	188,904	260,385,402
SBI핀테크솔루션즈 (950110)	4,895	-10	-.2	4,905	4,905	4,890	548	2,681,695
엑세스바이오 (950130)	4,875	-110	-2.21	4,950	5,000	4,865	62,583	307,157,445
잉글우드랩 (950140)	10,830	-70	-.64	10,990	11,080	10,700	221,799	2,403,401,360
코오롱티슈진 (950160)	37,200	700	1.92	36,450	38,000	35,250	380,471	14,071,537,225
JTC (950170)	5,600	0	0	5,700	6,000	5,430	594,459	3,440,903,810
고스트스튜디오 (950190)	7,640	-20	-.26	7,670	7,700	7,590	5,602	42,794,890
소마젠 (950200)	3,580	25	.7	3,575	3,600	3,495	21,249	75,548,165
네오이뮨텍 (950220)	1,029	-31	-2.92	1,070	1,080	1,024	592,910	617,629,025

Leave a Comment 응답 취소