KOSDAQ 일별 조회 데이터 [1795] (2025-04-14)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	154,000	-3200	-2.04	157,000	157,000	150,700	233,689	35,969,543,500
중앙에너비스 (000440)	12,920	-80	-.62	12,880	13,340	12,880	9,823	128,771,500
신라섬유 (001000)	1,702	-88	-4.92	1,747	1,790	1,682	343,243	590,843,768
안국약품 (001540)	6,600	60	.92	6,510	6,640	6,490	11,377	74,899,910
무림SP (001810)	1,496	5	.34	1,491	1,500	1,490	10,516	15,742,329
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,880	-25	-.64	3,870	3,940	3,845	10,213	39,807,110
삼일기업공사 (002290)	3,570	-65	-1.79	3,230	3,750	3,225	1,389,350	4,872,010,338
한탑 (002680)	708	12	1.72	699	710	685	54,160	37,728,743
신신제약 (002800)	5,970	-190	-3.08	6,090	6,160	5,950	257,453	1,553,024,995
선광 (003100)	15,520	100	.65	15,470	15,540	15,300	3,932	60,727,480
대주산업 (003310)	2,740	-30	-1.08	2,750	2,800	2,605	2,894,068	7,869,796,808
하림지주 (003380)	5,570	70	1.27	5,520	5,620	5,520	80,875	450,863,260
에이스침대 (003800)	24,950	0	0	24,950	25,350	24,900	1,105	27,768,525
한국가구 (004590)	4,300	0	0	4,305	4,325	4,265	40,507	173,625,550
창해에탄올 (004650)	9,200	300	3.37	9,170	9,480	8,900	219,869	2,025,723,015
대륙제관 (004780)	3,800	-25	-.65	3,795	3,810	3,730	38,221	143,992,300
동국산업 (005160)	3,600	70	1.98	3,580	3,630	3,540	57,672	207,136,780
동진쎄미켐 (005290)	27,900	-150	-.53	28,450	28,450	27,750	278,047	7,777,748,225
푸드웰 (005670)	5,070	40	.8	5,030	5,090	4,975	26,786	134,792,215
대원산업 (005710)	7,230	10	.14	7,240	7,360	7,210	13,644	99,037,010
한일사료 (005860)	3,590	55	1.56	3,600	3,625	3,555	184,868	664,825,065
매일홀딩스 (005990)	9,690	110	1.15	9,590	9,750	9,580	5,653	54,556,340
국영지앤엠 (006050)	1,399	1	.07	1,481	1,629	1,396	2,601,044	3,826,668,702
피제이전자 (006140)	5,590	80	1.45	5,470	5,590	5,470	8,870	49,142,130
동구바이오제약 (006620)	5,580	40	.72	5,590	5,600	5,460	129,594	718,148,235
서부T&D (006730)	5,510	30	.55	5,460	5,600	5,450	66,659	367,481,630
보성파워텍 (006910)	2,575	45	1.78	2,555	2,575	2,525	94,870	241,626,975
모헨즈 (006920)	4,450	0	0	4,530	5,100	4,245	12,299,290	57,692,584,796
푸른저축은행 (007330)	8,140	0	0	8,140	8,200	8,040	9,766	79,270,140
진양제약 (007370)	5,940	-190	-3.1	5,900	5,990	5,770	273,854	1,610,868,305
네이처셀 (007390)	31,400	-850	-2.64	31,900	32,100	30,900	1,220,201	38,310,943,400
와이엠 (007530)	2,020	-5	-.25	2,030	2,110	2,005	6,466	13,205,015
대원 (007680)	4,240	10	.24	4,215	4,350	4,100	10,104	42,336,275
대명소노시즌 (007720)	812	0	0	811	818	800	193,797	156,432,640
한일화학 (007770)	10,280	-700	-6.38	10,760	10,760	9,990	34,624	353,683,195
에스엠코어 (007820)	4,705	75	1.62	4,660	4,730	4,620	125,548	588,761,160
원풍물산 (008290)	456	4	.88	454	460	445	65,829	29,716,421
원풍 (008370)	4,010	15	.38	3,995	4,055	3,995	12,184	49,052,220
부스타 (008470)	3,450	70	2.07	3,380	3,450	3,340	15,940	53,913,675
대동기어 (008830)	17,930	-270	-1.48	18,200	18,390	17,430	396,738	7,118,330,595
삼아제약 (009300)	16,310	170	1.05	16,140	16,350	16,140	4,354	70,805,410
포스코엠텍 (009520)	12,550	320	2.62	12,480	13,280	12,350	591,882	7,544,100,575
삼보산업 (009620)	3,380	435	14.77	3,395	3,620	3,210	2,185,301	7,437,181,464
이렘 (009730)	1,022	-1	-.1	1,023	1,042	1,016	367,827	376,405,249
엠에스씨 (009780)	5,990	80	1.35	5,940	6,030	5,850	37,208	221,943,245
대한광통신 (010170)	526	23	4.57	504	533	499	688,201	358,353,578
흥국 (010240)	5,200	-20	-.38	5,170	5,220	5,150	7,830	40,541,890
아이티센엔텍 (010280)	795	46	6.14	753	815	753	464,315	364,741,169
오리콤 (010470)	7,170	-10	-.14	7,300	7,550	7,120	82,742	601,186,950
경동제약 (011040)	5,620	60	1.08	5,550	5,630	5,550	7,419	41,585,030
형지I&C (011080)	2,210	-150	-6.36	2,300	2,430	2,160	4,482,348	10,159,276,597
유니크 (011320)	3,600	40	1.12	3,680	3,850	3,520	367,589	1,350,219,963
서한 (011370)	867	20	2.36	840	876	832	201,792	172,046,348
세보엠이씨 (011560)	9,680	-10	-.1	9,800	9,800	9,630	14,914	144,282,910
뉴인텍 (012340)	463	8	1.76	455	468	451	48,774	22,435,899
원일특강 (012620)	7,110	110	1.57	7,090	7,150	6,930	2,766	19,499,620
리드코프 (012700)	3,800	0	0	3,810	3,845	3,770	30,383	115,169,162
신일제약 (012790)	6,410	90	1.42	6,320	6,440	6,300	27,022	172,735,875
모베이스전자 (012860)	1,462	27	1.88	1,420	1,464	1,420	108,022	156,726,680
하이록코리아 (013030)	28,800	550	1.95	28,700	28,900	28,400	104,528	3,000,027,800
동원개발 (013120)	2,230	-15	-.67	2,280	2,295	2,215	23,611	52,674,580
아진산업 (013310)	2,835	-5	-.18	2,825	2,880	2,785	232,797	658,366,908
CBI (013720)	783	78	11.06	692	803	692	644,715	500,460,178
스페코 (013810)	3,450	10	.29	3,440	3,485	3,415	135,235	467,298,920
아가방컴퍼니 (013990)	7,530	-240	-3.09	7,650	7,680	7,380	1,013,529	7,645,688,045
메디앙스 (014100)	2,910	-25	-.85	2,930	2,985	2,770	199,472	569,182,046
원익큐브 (014190)	1,644	12	.74	1,615	1,673	1,606	463,464	760,449,946
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,255	95	4.4	2,310	2,395	2,200	2,250,885	5,148,461,378
고려제약 (014570)	4,800	55	1.16	4,745	4,835	4,740	28,285	136,020,305
성광벤드 (014620)	27,650	650	2.41	28,100	28,300	27,200	343,299	9,532,255,075
오리엔탈정공 (014940)	5,070	40	.8	5,220	5,220	5,020	705,866	3,594,725,300
삼륭물산 (014970)	2,840	60	2.16	2,780	2,840	2,740	2,935	8,170,533
코콤 (015710)	4,050	70	1.76	3,985	4,055	3,980	42,201	170,428,090
성우하이텍 (015750)	5,050	20	.4	5,080	5,140	5,030	267,838	1,354,603,335
리더스코스메틱 (016100)	2,330	10	.43	2,350	2,635	2,315	286,658	709,528,490
SGC E&C (016250)	14,390	260	1.84	14,290	14,400	14,290	482	6,924,780
큐캐피탈 (016600)	263	-2	-.75	266	269	258	633,554	165,780,069
디모아 (016670)	5,850	220	3.91	5,640	6,020	5,640	82,125	482,815,945
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,170	-85	-3.77	2,255	2,255	2,100	635,951	1,383,598,232
신원종합개발 (017000)	2,820	-25	-.88	2,845	2,885	2,790	70,728	199,258,179
인터엠 (017250)	1,063	21	2.02	1,042	1,088	1,042	59,559	62,694,703
삼현철강 (017480)	4,370	55	1.27	4,340	4,370	4,295	3,793	16,433,653
세명전기 (017510)	6,130	30	.49	6,050	6,350	5,980	1,945,389	11,932,667,310
대림제지 (017650)	6,580	-20	-.3	6,600	6,600	6,550	4,932	32,495,590
한국알콜 (017890)	9,030	120	1.35	8,910	9,040	8,860	27,016	241,570,560
유니슨 (018000)	997	-29	-2.83	1,025	1,029	990	1,227,232	1,227,719,332
진로발효 (018120)	17,180	0	0	17,040	17,280	17,040	2,590	44,629,940
브이티 (018290)	32,750	50	.15	33,100	33,300	32,150	299,799	9,788,831,850
삼목에스폼 (018310)	20,200	-150	-.74	20,200	20,400	19,700	15,346	307,287,490
우진비앤지 (018620)	859	-3	-.35	862	868	858	30,159	25,959,021
서울제약 (018680)	3,150	85	2.77	3,070	3,160	3,070	5,746	18,037,900
바른손 (018700)	795	-4	-.5	800	809	791	25,095	20,027,526
베뉴지 (019010)	2,055	10	.49	2,050	2,055	2,035	10,237	20,974,125
와이지-원 (019210)	5,100	20	.39	5,090	5,150	5,070	67,118	341,857,920
일지테크 (019540)	3,815	10	.26	3,735	3,855	3,735	20,801	78,789,380
SBI인베스트먼트 (019550)	708	2	.28	720	735	703	797,394	570,933,539
플루토스 (019570)	339	-27	-7.38	360	363	326	6,197,329	2,086,330,647
엠벤처투자 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,191	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,685	65	1.8	3,650	3,700	3,615	30,690	112,361,890
에너토크 (019990)	5,790	170	3.02	5,620	5,790	5,560	26,446	151,126,770
대신정보통신 (020180)	1,250	-60	-4.58	1,110	1,495	1,071	34,246,190	45,015,611,996
대동금속 (020400)	6,490	110	1.72	6,380	6,570	6,350	3,169	20,328,870
시공테크 (020710)	8,060	1010	14.33	7,400	8,980	6,970	14,984,192	120,577,103,835
대호특수강 (021040)	946	26	2.83	920	947	919	18,835	17,577,329
대호특수강우 (021045)	2,625	-125	-4.55	2,635	2,750	2,620	6,364	16,697,410
에이티넘인베스트 (021080)	2,355	70	3.06	2,335	2,415	2,300	1,074,572	2,537,122,975
KCC건설 (021320)	4,260	75	1.79	4,200	4,285	4,185	22,280	94,779,649
한국큐빅 (021650)	2,250	50	2.27	2,200	2,260	2,200	29,793	66,504,325
메이슨캐피탈 (021880)	236	-16	-6.35	245	247	231	890,281	211,903,662
TKG애강 (022220)	906	2	.22	907	909	895	72,567	65,582,688
태광 (023160)	22,800	300	1.33	23,100	23,100	22,300	148,987	3,371,874,725
유진기업 (023410)	3,200	45	1.43	3,160	3,215	3,150	118,273	375,965,772
제이스코홀딩스 (023440)	1,801	-8	-.44	1,792	1,864	1,781	204,751	374,791,993
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,550	100	1.34	7,520	7,550	7,440	7,016	52,775,140
한국캐피탈 (023760)	557	2	.36	555	560	555	59,165	32,954,880
플레이위드 (023770)	3,185	-40	-1.24	3,300	3,300	3,170	19,541	62,699,035
동일스틸럭스 (023790)	1,023	0	0	1,081	1,081	1,012	28,357	29,259,766
풍국주정 (023900)	8,730	80	.92	8,650	8,750	8,640	7,164	62,065,190
대한약품 (023910)	25,550	100	.39	25,450	25,650	25,400	6,170	157,623,575
흥구석유 (024060)	10,480	150	1.45	10,450	10,480	10,350	104,591	1,091,587,780
KB오토시스 (024120)	3,505	-15	-.43	3,590	3,590	3,435	51,222	179,497,246
한일단조 (024740)	2,220	25	1.14	2,195	2,240	2,185	514,897	1,142,372,826
유성티엔에스 (024800)	1,910	14	.74	1,924	1,924	1,880	14,459	27,565,828
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,190	-990	-8.86	10,420	11,490	9,900	546,578	5,849,240,640
KBI메탈 (024840)	1,927	-64	-3.21	2,000	2,015	1,912	1,001,378	1,941,804,826
HLB이노베이션 (024850)	2,035	41	2.06	1,994	2,060	1,976	238,595	482,455,550
케이피에프 (024880)	3,880	25	.65	3,895	3,910	3,825	51,747	199,924,154
경창산업 (024910)	1,729	24	1.41	1,705	1,730	1,685	163,057	280,417,011
PN풍년 (024940)	4,755	-575	-10.79	5,240	5,260	4,745	1,029,922	4,988,324,980
삼천리자전거 (024950)	4,385	-50	-1.13	4,350	4,430	4,300	67,156	293,778,767
시노펙스 (025320)	6,510	60	.93	6,550	6,580	6,410	878,545	5,718,508,855
DH오토웨어 (025440)	692	11	1.62	678	694	678	108,328	74,533,442
한국선재 (025550)	4,160	-210	-4.81	4,305	4,515	4,115	1,633,968	6,987,854,337
한국정보통신 (025770)	7,590	30	.4	7,640	7,640	7,480	4,866	36,684,010
신라에스지 (025870)	6,900	50	.73	7,040	7,400	6,720	75,194	524,986,980
케이씨피드 (025880)	3,045	-35	-1.14	3,070	3,080	3,000	459,449	1,395,128,966
동화기업 (025900)	8,700	150	1.75	8,890	8,930	8,590	141,303	1,232,630,130
동신건설 (025950)	57,700	-1300	-2.2	57,400	59,200	55,800	211,530	12,167,374,100
아난티 (025980)	6,500	10	.15	6,500	6,640	6,370	893,495	5,800,663,075
제이에스티나 (026040)	1,579	-36	-2.23	1,596	1,615	1,439	111,476	169,909,100
특수건설 (026150)	7,660	120	1.59	7,490	7,910	7,050	593,338	4,516,770,425
광진실업 (026910)	2,120	15	.71	2,130	2,165	2,105	10,797	22,864,950
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,300	5	.22	2,280	2,315	2,280	82,611	189,848,790
아주IB투자 (027360)	2,210	60	2.79	2,150	2,215	2,125	565,699	1,239,382,580
상보 (027580)	1,161	40	3.57	1,158	1,181	1,136	584,329	677,615,920
팜스토리 (027710)	1,197	11	.93	1,186	1,200	1,186	183,968	219,975,459
대성창투 (027830)	2,655	-25	-.93	2,790	2,860	2,540	18,030,071	48,774,952,016
휴맥스홀딩스 (028080)	3,175	5	.16	3,230	3,395	3,035	381,326	1,219,321,866
HLB (028300)	52,800	500	.96	50,600	53,300	50,500	782,995	40,706,707,700
광무 (029480)	2,375	20	.85	2,355	2,410	2,285	175,712	413,552,635
코엔텍 (029960)	8,900	0	0	8,910	8,910	8,900	6,765	60,214,645
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,050	2430	12.39	20,250	23,200	20,050	2,095,133	45,866,881,850
원익홀딩스 (030530)	4,245	130	3.16	4,140	4,475	4,065	13,030,946	55,976,079,065
양지사 (030960)	8,950	30	.34	8,850	8,970	8,830	66,652	594,913,145
아이즈비전 (031310)	1,570	0	0	1,556	1,594	1,556	27,183	42,816,497
에스에이엠티 (031330)	2,680	45	1.71	2,655	2,685	2,645	142,181	379,332,713
오스템 (031510)	1,037	-7	-.67	1,044	1,045	1,031	54,750	56,750,640
디에이치엑스컴퍼니 (031860)	1,138	0	0	1,190	1,190	1,129	51,117	58,346,160
피에스케이홀딩스 (031980)	35,350	-400	-1.12	36,950	36,950	35,000	147,803	5,269,914,950
아즈텍WB (032080)	1,350	37	2.82	1,300	1,359	1,245	145,633	192,162,009
다우데이타 (032190)	11,120	160	1.46	10,960	11,190	10,920	32,240	357,864,150
삼일 (032280)	2,390	165	7.42	2,255	2,560	2,180	1,074,570	2,548,474,968
한국파마 (032300)	14,230	190	1.35	13,910	14,250	13,910	10,104	143,247,310
케이엠더블유 (032500)	7,940	670	9.22	7,270	7,960	7,270	94,305	725,640,575
TJ미디어 (032540)	4,700	40	.86	4,640	4,700	4,640	10,754	50,131,065
피델릭스 (032580)	1,233	36	3.01	1,200	1,235	1,200	340,109	417,337,220
유비케어 (032620)	3,360	70	2.13	3,275	3,395	3,275	43,086	144,194,205
소프트센 (032680)	316	6	1.94	323	323	311	462,414	145,788,338
소프트센우 (032685)	6,480	-30	-.46	6,890	6,890	6,440	2,341	15,262,210
삼진 (032750)	4,275	40	.94	4,255	4,305	4,210	34,270	146,476,974
엠젠솔루션 (032790)	1,312	7	.54	1,305	1,343	1,301	54,595	72,015,784
판타지오 (032800)	580	20	3.57	562	614	562	489,183	288,621,241
우리기술 (032820)	1,842	68	3.83	1,800	1,842	1,795	2,765,936	5,012,011,586
비트컴퓨터 (032850)	4,810	55	1.16	4,765	4,860	4,760	86,931	418,571,985
더라미 (032860)	1,385	-33	-2.33	1,395	1,416	1,362	93,530	128,870,308
원익 (032940)	3,565	130	3.78	3,455	3,605	3,440	348,041	1,231,474,377
동일기연 (032960)	10,530	30	.29	10,470	10,670	10,370	5,750	60,388,930
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	843	0	0	843	853	811	20,491	17,049,143
제룡전기 (033100)	30,800	250	.82	30,950	31,000	29,950	94,285	2,870,548,925
디지틀조선 (033130)	1,768	38	2.2	1,732	1,768	1,731	134,132	235,012,977
엠케이전자 (033160)	6,810	170	2.56	6,700	6,980	6,700	131,930	899,584,230
시그네틱스 (033170)	704	9	1.29	695	716	687	216,176	151,398,360
모아텍 (033200)	2,830	30	1.07	2,885	2,885	2,780	2,187	6,183,300
인성정보 (033230)	1,616	34	2.15	1,582	1,638	1,555	308,081	498,403,618
코웰패션 (033290)	1,977	29	1.49	1,950	1,979	1,950	19,604	38,536,244
엠투엔 (033310)	1,663	3	.18	1,670	1,672	1,656	29,812	49,569,875
제이씨현시스템 (033320)	5,220	170	3.37	5,100	5,450	5,050	749,909	3,953,274,615
좋은사람들 (033340)	832	90	12.13	758	869	750	11,651,040	9,540,246,344
동성화인텍 (033500)	25,450	0	0	26,000	26,050	24,700	633,244	16,047,038,625
파라텍 (033540)	1,510	10	.67	1,501	1,527	1,483	135,742	204,956,263
블루콤 (033560)	3,520	50	1.44	3,500	3,580	3,450	25,495	89,429,306
네패스 (033640)	6,810	70	1.04	6,810	6,900	6,720	49,057	334,212,085
피노 (033790)	5,050	105	2.12	5,000	5,110	4,800	62,936	314,348,564
티비씨 (033830)	848	-9	-1.05	885	885	839	517,593	440,947,400
해성산업 (034810)	6,150	240	4.06	5,920	6,160	5,900	18,477	111,594,520
해성산업1우 (03481K)	6,720	10	.15	6,740	6,840	6,660	2,074	13,901,220
조아제약 (034940)	1,006	-5	-.49	1,022	1,025	989	39,621	39,610,974
한국기업평가 (034950)	87,800	-800	-.9	88,700	88,900	87,700	1,315	115,705,300
그래디언트 (035080)	13,330	110	.83	13,280	13,370	13,140	30,700	407,446,320
프럼파스트 (035200)	7,190	-90	-1.24	7,230	7,370	6,860	565,240	4,025,347,405
골드앤에스 (035290)	403	-5	-1.23	408	438	403	190,733	79,522,816
기산텔레콤 (035460)	2,075	50	2.47	2,030	2,110	2,000	138,312	286,470,748
KG이니시스 (035600)	8,340	70	.85	8,250	8,370	8,250	31,359	260,806,220
솔본 (035610)	3,915	80	2.09	3,840	3,990	3,810	178,816	699,906,639
바른손이앤에이 (035620)	411	4	.98	407	412	401	83,250	33,880,873
CJ ENM (035760)	56,400	-1200	-2.08	57,700	57,900	56,200	42,923	2,432,738,650
이지홀딩스 (035810)	3,155	110	3.61	3,045	3,155	3,045	271,755	844,424,710
서희건설 (035890)	1,620	35	2.21	1,580	1,620	1,555	247,068	391,535,586
JYP Ent. (035900)	59,500	-100	-.17	59,700	59,800	58,000	321,791	18,990,707,000
예림당 (036000)	2,510	35	1.41	2,440	2,510	2,440	61,074	151,033,100
아비코전자 (036010)	4,940	5	.1	4,960	5,020	4,890	28,428	140,952,812
케이티알파 (036030)	3,750	35	.94	3,700	3,770	3,695	35,176	131,548,243
위지트 (036090)	663	10	1.53	654	664	653	248,961	164,341,150
SCI평가정보 (036120)	2,400	50	2.13	2,315	2,500	2,290	1,847,327	4,388,881,230
에이치엠넥스 (036170)	942	0	0	945	960	916	109,779	102,259,123
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,450	0	0	25,500	25,600	25,300	2,539	64,490,325
유니셈 (036200)	5,940	80	1.37	6,010	6,040	5,850	80,840	480,239,100
오상헬스케어 (036220)	13,070	200	1.55	12,900	13,090	12,750	9,730	126,251,325
대성미생물 (036480)	8,540	-120	-1.39	8,640	8,640	8,410	13,382	113,723,790
SFA반도체 (036540)	2,915	115	4.11	2,850	2,930	2,850	281,547	816,176,190
KZ정밀 (036560)	11,530	-70	-.6	11,440	11,570	11,380	22,053	253,280,150
감성코퍼레이션 (036620)	3,900	175	4.7	3,775	3,955	3,755	804,225	3,144,655,582
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,130	20	.39	5,140	5,140	5,070	43,865	223,871,645
삼양케이씨아이 (036670)	6,340	120	1.93	6,230	6,360	6,230	16,801	106,008,240
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,313	17	1.31	1,296	1,332	1,283	86,372	112,191,874
나이스정보통신 (036800)	18,000	150	.84	17,750	18,000	17,550	3,234	57,979,880
에프에스티 (036810)	18,080	640	3.67	18,100	18,180	17,670	63,557	1,143,494,160
솔브레인홀딩스 (036830)	28,150	200	.72	28,800	28,800	27,650	33,112	934,336,075
진성티이씨 (036890)	8,550	30	.35	8,550	8,630	8,440	78,386	668,850,205
주성엔지니어링 (036930)	36,000	-50	-.14	36,550	36,700	35,550	532,591	19,190,311,875
파워넷 (037030)	2,180	95	4.56	2,145	2,220	2,135	128,292	278,342,954
파세코 (037070)	6,270	110	1.79	6,250	6,420	6,000	163,891	1,024,128,640
한국팩키지 (037230)	1,596	-16	-.99	1,603	1,619	1,596	6,774	10,892,159
인지디스플레 (037330)	1,280	15	1.19	1,265	1,283	1,253	18,239	23,220,743
성도이엔지 (037350)	4,065	35	.87	4,090	4,090	4,020	17,494	70,812,017
EG (037370)	6,420	150	2.39	6,430	6,560	6,310	53,552	343,450,095
우리엔터프라이즈 (037400)	1,054	10	.96	1,044	1,054	1,040	44,613	46,790,551
희림 (037440)	4,935	40	.82	4,900	4,960	4,815	57,999	286,044,654
삼지전자 (037460)	9,380	160	1.74	9,220	9,390	9,190	47,286	441,572,840
쎄니트 (037760)	1,530	22	1.46	1,510	1,530	1,509	13,810	20,952,494
엘컴텍 (037950)	1,091	11	1.02	1,088	1,098	1,071	1,190,646	1,294,947,605
제일테크노스 (038010)	6,200	90	1.47	6,160	6,200	6,070	22,220	136,630,715
루멘스 (038060)	852	7	.83	845	882	836	88,681	75,707,666
서린바이오 (038070)	7,330	20	.27	7,400	7,500	7,240	128,701	944,711,870
에코플라스틱 (038110)	2,460	5	.2	2,455	2,500	2,430	144,400	355,156,032
마크로젠 (038290)	16,200	300	1.89	16,000	16,270	16,000	8,890	143,226,110
레드캡투어 (038390)	9,650	-70	-.72	9,720	9,800	9,620	25,853	250,076,115
바이오스마트 (038460)	2,920	40	1.39	2,890	2,950	2,885	46,112	134,179,030
삼표시멘트 (038500)	2,995	0	0	2,995	3,015	2,970	83,194	249,143,360
케이바이오 (038530)	267	-5	-1.84	280	280	260	1,424,419	379,597,595
상상인 (038540)	1,899	-1	-.05	1,884	1,941	1,880	81,040	154,429,200
위즈코프 (038620)	1,128	30	2.73	1,100	1,143	1,100	1,731,559	1,957,321,630
에스넷 (038680)	4,080	120	3.03	3,980	4,130	3,965	58,793	238,737,220
에코바이오 (038870)	4,590	-205	-4.28	4,755	4,830	4,570	1,821,184	8,493,782,273
아이에이 (038880)	210	10	5	202	212	200	1,231,378	254,793,194
파인디지털 (038950)	3,210	-15	-.47	3,225	3,245	3,035	11,737	36,721,509
현대에이치티 (039010)	6,850	210	3.16	6,660	6,930	6,660	23,771	163,073,210
이건홀딩스 (039020)	4,280	-20	-.47	4,335	4,435	4,250	330,042	1,427,405,272
이오테크닉스 (039030)	120,000	-1700	-1.4	125,200	125,200	119,100	82,705	10,030,158,050
오스코텍 (039200)	33,500	1800	5.68	32,550	33,850	30,050	648,177	21,328,625,950
경남스틸 (039240)	6,950	50	.72	6,990	7,780	6,950	8,247,835	60,885,306,315
인포뱅크 (039290)	6,590	450	7.33	6,150	6,670	6,150	122,690	797,879,905
세중 (039310)	1,550	-12	-.77	1,525	1,561	1,515	34,644	53,198,692
한국경제TV (039340)	5,860	10	.17	5,860	5,910	5,850	928	5,449,430
케이엘넷 (039420)	2,505	30	1.21	2,465	2,510	2,460	11,879	29,583,395
에스티아이 (039440)	19,730	810	4.28	19,350	19,780	19,050	126,486	2,464,735,890
다산네트웍스 (039560)	2,555	-5	-.2	2,580	2,605	2,550	36,457	93,825,240
화성밸브 (039610)	10,310	150	1.48	10,200	10,320	9,920	865,675	8,821,075,430
한국정보공학 (039740)	2,960	55	1.89	2,910	3,000	2,905	16,303	47,956,165
오로라 (039830)	5,940	70	1.19	5,910	5,940	5,770	6,137	36,098,340
디오 (039840)	17,220	340	2.01	16,910	17,350	16,790	96,054	1,648,792,280
나노엔텍 (039860)	3,330	65	1.99	3,325	3,345	3,275	67,189	222,988,784
폴라리스AI (039980)	2,600	165	6.78	2,580	2,750	2,545	5,315,777	14,136,914,831
누리플렉스 (040160)	2,580	30	1.18	2,525	2,580	2,510	15,506	39,297,713
YTN (040300)	3,175	40	1.28	3,155	3,185	3,125	93,303	294,919,340
크레오에스지 (040350)	513	17	3.43	497	515	469	381,174	191,958,901
정상제이엘에스 (040420)	5,620	30	.54	5,590	5,640	5,570	17,576	98,582,950
SG&G (040610)	1,518	8	.53	1,498	1,528	1,498	52,428	79,067,019
아이씨디 (040910)	4,110	65	1.61	4,080	4,150	4,005	25,375	103,268,647
폴라리스오피스 (041020)	5,260	320	6.48	5,240	5,420	5,100	1,019,864	5,374,422,145
우리기술투자 (041190)	6,250	140	2.29	6,150	6,280	6,100	303,834	1,886,978,480
현대에버다임 (041440)	7,950	20	.25	7,940	8,010	7,870	110,623	879,004,050
한국전자인증 (041460)	3,540	60	1.72	3,480	3,550	3,450	159,154	556,874,778
에스엠 (041510)	105,400	-1000	-.94	105,800	106,400	102,700	272,698	28,490,625,150
이엘씨 (041520)	6,360	30	.47	6,390	6,490	6,260	13,779	87,404,290
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,300	500	2.19	23,000	23,350	22,750	42,368	978,794,950
폴라리스AI파마 (041910)	5,810	150	2.65	5,770	5,890	5,650	26,701	155,726,490
메디아나 (041920)	6,100	540	9.71	5,680	6,150	5,590	684,065	4,104,535,915
동아화성 (041930)	5,140	-20	-.39	5,190	5,220	5,100	16,140	83,173,310
코미팜 (041960)	4,765	125	2.69	4,610	4,765	4,565	152,047	712,723,702
카페24 (042000)	54,300	1800	3.43	52,700	55,700	52,700	238,431	13,053,962,050
케이피엠테크 (042040)	224	1	.45	223	225	214	208,551	46,102,582
에스씨디 (042110)	1,435	10	.7	1,427	1,438	1,421	155,128	221,264,890
비츠로테크 (042370)	7,340	130	1.8	7,230	7,360	7,220	35,187	256,188,430
네오위즈홀딩스 (042420)	19,160	210	1.11	19,050	19,270	18,710	13,632	259,436,850
링네트 (042500)	4,300	65	1.53	4,280	4,360	4,265	109,920	474,421,600
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	6,780	30	.44	6,750	6,790	6,600	16,935	112,737,090
새로닉스 (042600)	8,460	-20	-.24	8,580	8,580	8,170	9,662	81,385,140
상지건설 (042940)	25,700	5910	29.86	22,500	25,700	22,300	4,297,154	105,306,038,640
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,244	24	1.97	1,220	1,364	1,220	143,471	184,135,921
바텍 (043150)	20,850	0	0	20,950	21,000	20,650	4,748	98,567,200
파루 (043200)	514	12	2.39	506	521	502	98,318	50,062,466
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,022	38	3.86	988	1,022	988	201,081	203,439,054
에쎈테크 (043340)	571	-1	-.17	578	580	550	628,914	354,453,368
디지아이 (043360)	1,954	44	2.3	1,910	1,979	1,893	9,627	18,480,407
피에이치에이 (043370)	9,580	0	0	9,560	9,630	9,510	29,751	284,371,385
웰킵스하이텍 (043590)	670	17	2.6	668	685	659	21,435	14,328,552
지니뮤직 (043610)	1,979	55	2.86	1,924	2,210	1,909	2,150,146	4,487,254,864
국순당 (043650)	4,340	90	2.12	4,290	4,355	4,160	41,768	178,933,115
서울리거 (043710)	684	31	4.75	644	730	620	1,772,204	1,205,887,763
자연과환경 (043910)	934	-23	-2.4	958	995	934	14,768,094	14,271,847,269
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	963	-37	-3.7	991	995	925	1,068,688	1,022,705,286
위닉스 (044340)	5,660	100	1.8	5,620	5,660	5,470	65,506	366,961,365
빌리언스 (044480)	465	20	4.49	445	465	445	173,012	79,206,090
태웅 (044490)	15,060	-70	-.46	15,500	15,500	14,830	67,105	1,011,854,535
에이치케이 (044780)	1,112	29	2.68	1,085	1,123	1,085	39,837	44,083,593
이글벳 (044960)	4,280	-50	-1.15	4,330	4,330	4,270	47,777	205,049,292
에이치엔에스하이텍 (044990)	16,560	1080	6.98	15,960	16,900	15,960	28,451	471,803,820
오공 (045060)	2,480	25	1.02	2,455	2,480	2,450	22,708	55,959,060
한양이엔지 (045100)	15,800	100	.64	15,780	15,940	15,740	9,732	154,079,775
성우테크론 (045300)	2,820	25	.89	2,895	2,895	2,740	22,015	61,427,362
토탈소프트 (045340)	9,050	-150	-1.63	9,190	9,250	8,510	274,913	2,469,570,405
대아티아이 (045390)	3,650	175	5.04	3,485	3,830	3,440	3,073,894	11,256,468,460
정원엔시스 (045510)	920	-10	-1.08	920	942	910	73,094	67,636,799
크린앤사이언스 (045520)	4,485	-5	-.11	4,545	4,545	4,475	4,820	21,639,365
에이텍 (045660)	31,100	-1000	-3.12	31,450	32,350	30,900	260,511	8,213,551,600
코아시아 (045970)	2,995	115	3.99	2,945	3,015	2,885	18,192	53,649,370
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,230	30	1.36	2,215	2,250	2,200	44,027	98,187,058
HLB파나진 (046210)	1,960	32	1.66	1,924	1,965	1,924	11,919	23,163,041
백금T&A (046310)	2,435	-55	-2.21	2,440	2,455	2,370	132,603	320,422,292
삼화네트웍스 (046390)	1,242	-2	-.16	1,245	1,261	1,232	104,948	130,956,902
KG모빌리언스 (046440)	4,140	-60	-1.43	4,190	4,190	4,100	20,345	83,916,710
서울반도체 (046890)	6,420	60	.94	6,400	6,470	6,360	67,213	431,953,970
우원개발 (046940)	3,240	-80	-2.41	3,250	3,410	2,985	718,257	2,318,809,107
우리로 (046970)	1,202	40	3.44	1,162	1,207	1,155	288,147	342,849,513
한빛소프트 (047080)	1,309	58	4.64	1,270	1,369	1,270	204,091	269,355,201
파워로직스 (047310)	4,435	95	2.19	4,390	4,445	4,335	59,854	263,248,792
이스트소프트 (047560)	23,200	1750	8.16	24,400	26,000	23,100	3,099,678	77,113,464,400
코데즈컴바인 (047770)	1,651	-51	-3	1,673	1,686	1,648	353,582	588,155,401
초록뱀미디어 (047820)	5,030	185	3.82	4,840	5,130	4,800	178,501	894,760,912
HLB제약 (047920)	18,670	20	.11	18,120	18,830	18,000	308,382	5,711,603,295
현대바이오 (048410)	11,560	10	.09	11,400	11,740	11,290	153,926	1,770,318,400
유라테크 (048430)	17,000	230	1.37	16,770	17,140	15,680	446,154	7,393,250,710
대동스틸 (048470)	4,700	130	2.84	4,600	4,730	4,450	1,186,837	5,625,384,278
인트론바이오 (048530)	4,080	55	1.37	4,000	4,120	4,000	119,853	488,031,315
SM C&C (048550)	1,399	-9	-.64	1,400	1,428	1,382	356,594	499,832,512
TPC (048770)	2,000	20	1.01	1,996	2,055	1,983	12,629	25,248,002
엔피케이 (048830)	1,069	11	1.04	1,058	1,085	1,056	31,454	33,529,125
시너지이노베이션 (048870)	3,045	135	4.64	3,035	3,050	2,935	591,745	1,779,472,210
대원미디어 (048910)	9,620	-80	-.82	9,700	9,770	9,560	103,548	1,000,652,455
인탑스 (049070)	15,760	310	2.01	15,670	15,840	15,530	45,842	721,065,930
기가레인 (049080)	494	-1	-.2	498	503	493	267,427	132,648,185
파인디앤씨 (049120)	997	1	.1	1,007	1,007	978	8,873	8,794,786
셀루메드 (049180)	1,065	0	0	1,065	1,087	1,060	201,006	216,002,451
코메론 (049430)	9,370	-110	-1.16	9,520	9,660	9,300	52,933	496,217,935
SGA (049470)	321	1	.31	320	328	315	256,839	82,221,935
오픈베이스 (049480)	2,565	0	0	2,575	2,610	2,540	261,245	673,600,510
유아이엘 (049520)	4,050	55	1.38	4,045	4,100	3,995	105,269	425,940,516
잉크테크 (049550)	3,710	5	.13	3,750	3,750	3,615	2,576	9,401,535
재영솔루텍 (049630)	702	4	.57	708	714	695	487,775	343,191,312
고려신용정보 (049720)	9,610	180	1.91	9,450	9,630	9,420	72,147	688,523,765
승일 (049830)	7,440	10	.13	7,620	7,620	7,310	2,428	17,997,630
미래컴퍼니 (049950)	18,090	350	1.97	18,270	18,300	17,830	25,832	466,763,435
쎌바이오텍 (049960)	12,900	60	.47	12,740	12,970	12,670	3,741	48,110,085
비케이홀딩스 (050090)	770	17	2.26	711	787	711	453,013	344,248,071
캠시스 (050110)	703	20	2.93	683	725	680	168,695	117,554,522
ES큐브 (050120)	2,610	-20	-.76	2,630	2,660	2,565	3,423	8,880,190
에스폴리텍 (050760)	1,770	51	2.97	1,705	1,785	1,705	85,162	148,637,720
아세아텍 (050860)	1,978	41	2.12	1,941	1,978	1,924	35,970	70,841,901
쏠리드 (050890)	6,570	180	2.82	6,440	6,600	6,430	337,754	2,206,635,180
수산아이앤티 (050960)	18,190	-40	-.22	18,190	18,330	17,400	167,473	3,012,725,060
지어소프트 (051160)	9,340	120	1.3	9,230	9,400	9,220	100,338	938,881,945
토비스 (051360)	16,100	110	.69	16,430	16,430	16,010	41,983	676,544,400
인터플렉스 (051370)	8,250	250	3.13	8,200	8,350	8,000	61,729	508,630,060
피씨디렉트 (051380)	2,610	0	0	2,610	2,630	2,560	31,262	81,353,320
YW (051390)	3,615	25	.7	3,550	3,615	3,550	4,646	16,665,645
나라엠앤디 (051490)	4,040	85	2.15	3,955	4,050	3,925	90,781	365,634,932
CJ프레시웨이 (051500)	22,000	-400	-1.79	22,400	22,500	21,850	32,148	709,296,925
큐로홀딩스 (051780)	643	12	1.9	625	658	618	138,038	88,203,025
중앙첨단소재 (051980)	4,330	145	3.46	4,280	4,470	4,090	1,852,369	7,942,323,632
에스티큐브 (052020)	6,030	-320	-5.04	6,350	6,350	6,000	231,712	1,414,004,850
iMBC (052220)	4,445	35	.79	4,385	4,480	4,330	679,645	3,012,426,389
현대바이오랜드 (052260)	4,145	-50	-1.19	4,220	4,220	4,145	23,891	99,825,315
오션인더블유 (052300)	2,670	-10	-.37	2,700	2,720	2,635	52,083	138,941,875
코텍 (052330)	9,020	0	0	9,070	9,070	8,990	9,806	88,348,100
코나아이 (052400)	42,950	-600	-1.38	42,000	43,500	40,450	745,335	31,238,312,775
오성첨단소재 (052420)	1,430	7	.49	1,430	1,437	1,420	595,196	850,360,872
아이크래프트 (052460)	2,165	55	2.61	2,090	2,200	2,080	83,514	179,578,971
한네트 (052600)	4,050	10	.25	4,055	4,140	4,040	50,551	205,936,364
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,760	560	7.78	7,210	7,770	7,180	142,644	1,076,331,995
아이톡시 (052770)	802	1	.12	800	813	792	66,662	53,313,550
액토즈소프트 (052790)	6,640	-30	-.45	6,670	6,670	6,580	14,973	99,271,530
아이앤씨 (052860)	1,989	29	1.48	1,960	2,090	1,922	43,448	86,910,520
KX하이텍 (052900)	907	13	1.45	895	910	893	80,632	72,468,044
바이넥스 (053030)	16,460	660	4.18	16,110	16,810	15,850	695,491	11,322,861,290
지에스이 (053050)	2,735	30	1.11	2,715	2,740	2,685	122,807	333,840,017
세동 (053060)	1,021	8	.79	1,013	1,024	1,010	58,271	59,328,306
케이엔솔 (053080)	11,440	240	2.14	11,300	11,440	11,110	38,383	434,653,705
프리엠스 (053160)	10,910	-230	-2.06	11,090	11,350	10,650	56,279	620,748,755
금강철강 (053260)	3,940	15	.38	3,925	3,945	3,900	7,279	28,694,775
구영테크 (053270)	2,300	15	.66	2,290	2,300	2,135	122,494	275,702,950
예스24 (053280)	4,065	75	1.88	4,010	4,070	3,950	30,242	121,829,775
NE능률 (053290)	2,945	-75	-2.48	3,050	3,065	2,900	501,499	1,478,461,335
한국정보인증 (053300)	4,245	35	.83	4,195	4,270	4,165	72,969	306,979,910
이니텍 (053350)	9,740	400	4.28	9,450	9,900	9,200	164,516	1,578,805,320
세코닉스 (053450)	5,330	150	2.9	5,300	5,450	5,220	156,986	837,237,350
웹케시 (053580)	15,480	-510	-3.19	15,150	15,530	14,500	589,001	8,855,967,800
프로텍 (053610)	22,100	550	2.55	21,750	22,300	21,750	12,042	265,752,175
태양 (053620)	6,300	-60	-.94	6,360	6,400	6,300	2,754	17,478,905
삼보모터스 (053700)	4,060	35	.87	4,035	4,095	4,000	48,104	194,461,068
안랩 (053800)	87,400	1100	1.27	89,400	90,900	86,100	287,073	25,437,869,300
경남제약 (053950)	659	17	2.65	642	659	639	354,143	231,458,297
오상자이엘 (053980)	3,125	75	2.46	3,060	3,545	3,060	5,060,053	17,048,921,136
한국컴퓨터 (054040)	4,475	35	.79	4,500	4,530	4,430	42,293	188,543,348
농우바이오 (054050)	7,350	50	.68	7,350	7,380	7,310	19,260	141,621,405
삼진엘앤디 (054090)	749	0	0	749	769	748	33,651	25,312,508
메디콕스 (054180)	286	-14	-4.67	306	328	282	6,761,575	2,021,715,028
이랜텍 (054210)	4,735	95	2.05	4,700	4,775	4,665	40,717	192,756,005
비츠로시스 (054220)	333	-3	-.89	339	342	333	128,167	43,174,644
팬스타엔터프라이즈 (054300)	687	158	29.87	620	687	586	20,848,243	13,777,738,861
케이피티유 (054410)	2,960	-20	-.67	2,970	2,970	2,915	10,439	30,786,350
텔레칩스 (054450)	12,930	560	4.53	12,600	12,950	12,550	62,915	805,471,620
삼영엠텍 (054540)	5,110	135	2.71	5,050	5,200	5,000	242,303	1,235,048,610
APS (054620)	6,020	-10	-.17	5,990	6,090	5,940	39,003	233,480,590
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,780	40	.59	6,740	6,800	6,690	15,219	102,786,650
키이스트 (054780)	4,125	35	.86	4,050	4,130	4,040	32,217	131,857,545
아이디스홀딩스 (054800)	8,720	20	.23	8,880	8,880	8,660	2,796	24,361,570
한컴위드 (054920)	2,790	145	5.48	2,645	2,885	2,645	197,962	552,539,900
유신 (054930)	21,000	100	.48	20,750	21,350	20,650	3,354	70,692,900
엑사이엔씨 (054940)	814	7	.87	808	816	803	96,117	77,924,932
제이브이엠 (054950)	21,400	-50	-.23	21,450	21,750	21,050	79,779	1,698,564,800
유진로봇 (056080)	7,410	300	4.22	7,290	7,860	7,080	662,422	4,933,059,230
시지메드텍 (056090)	965	16	1.69	954	970	935	441,413	423,329,052
에스에프에이 (056190)	20,300	420	2.11	20,050	20,300	19,910	87,973	1,767,716,100
코위버 (056360)	5,260	90	1.74	5,180	5,300	5,100	65,632	344,047,215
신화인터텍 (056700)	1,632	3	.18	1,629	1,638	1,616	17,061	27,714,108
CNT85 (056730)	669	1	.15	671	673	664	8,653	5,772,749
YBM넷 (057030)	4,505	45	1.01	4,755	4,760	4,430	462,598	2,125,590,783
옴니시스템 (057540)	1,028	8	.78	1,015	1,065	1,012	1,017,822	1,057,526,747
티사이언티픽 (057680)	848	27	3.29	830	848	810	183,852	153,424,739
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,913	56	3.02	1,932	1,945	1,837	113,688	215,015,709
KNN (058400)	832	-13	-1.54	833	862	829	1,438,738	1,205,934,985
한주에이알티 (058450)	854	29	3.52	825	890	825	58,281	49,900,091
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	23,100	950	4.29	22,500	23,100	22,150	179,574	4,069,752,875
엠게임 (058630)	5,280	210	4.14	4,930	5,400	4,875	3,403,830	17,742,372,986
CMG제약 (058820)	2,105	35	1.69	2,100	2,115	2,045	637,055	1,328,280,506
엠로 (058970)	52,200	3550	7.3	49,750	53,400	49,400	139,361	7,247,801,900
미코 (059090)	9,380	170	1.85	9,410	9,810	9,200	393,729	3,719,063,205
아이컴포넌트 (059100)	5,150	-70	-1.34	5,220	5,330	5,150	31,996	167,498,630
아진엑스텍 (059120)	6,900	280	4.23	6,620	6,920	6,620	39,138	267,937,470
메타바이오메드 (059210)	4,850	95	2	4,800	4,900	4,735	311,209	1,505,601,996
해성에어로보틱스 (059270)	6,840	760	12.5	6,320	7,160	6,150	887,935	6,055,382,750
인선이엔티 (060150)	4,670	95	2.08	4,580	4,730	4,580	55,657	260,208,685
소니드 (060230)	570	-47	-7.62	617	621	568	1,097,538	654,135,714
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,610	10	.13	7,440	7,690	7,440	47,110	358,245,370
뉴보텍 (060260)	1,243	42	3.5	1,206	1,254	1,204	198,680	244,982,708
큐렉소 (060280)	8,260	240	2.99	8,260	8,320	8,070	129,721	1,066,033,420
3S (060310)	2,250	85	3.93	2,185	2,270	2,150	1,431,096	3,173,923,242
LS마린솔루션 (060370)	15,150	500	3.41	14,760	15,250	14,640	77,603	1,163,050,275
동양에스텍 (060380)	1,313	9	.69	1,304	1,335	1,304	25,809	33,886,335
국일신동 (060480)	1,640	5	.31	1,641	1,653	1,627	10,040	16,428,049
에스에이티 (060540)	1,423	15	1.07	1,418	1,432	1,400	357,349	504,302,539
홈센타홀딩스 (060560)	920	19	2.11	903	928	889	323,761	294,013,947
드림어스컴퍼니 (060570)	1,540	34	2.26	1,506	1,568	1,494	154,702	237,583,128
씨티씨바이오 (060590)	7,240	320	4.62	6,960	7,350	6,960	40,892	295,362,860
KH바텍 (060720)	9,270	750	8.8	8,940	9,350	8,820	202,998	1,856,446,500
영림원소프트랩 (060850)	5,130	90	1.79	5,040	5,170	5,040	14,533	74,212,675
DGP (060900)	918	12	1.32	906	922	903	35,805	32,593,356
알에프텍 (061040)	3,170	100	3.26	3,070	3,180	3,050	27,568	86,363,425
화일약품 (061250)	1,088	6	.55	1,088	1,112	1,077	360,546	391,896,790
LB세미콘 (061970)	3,250	195	6.38	3,085	3,265	3,065	131,077	418,673,651
한국첨단소재 (062970)	5,040	110	2.23	4,940	5,080	4,835	1,198,783	5,983,384,273
컴투스홀딩스 (063080)	19,270	150	.78	19,400	19,640	19,120	23,206	447,697,325
서울옥션 (063170)	6,690	20	.3	6,700	6,700	6,610	36,375	242,672,320
SM Life Design (063440)	1,489	-43	-2.81	1,531	1,531	1,445	1,036,552	1,539,178,498
한국전자금융 (063570)	5,040	20	.4	5,020	5,070	5,000	19,343	97,471,825
이엘피 (063760)	2,130	75	3.65	2,200	2,200	2,020	14,369	30,179,955
인크레더블버즈 (064090)	3,400	355	11.66	2,985	3,480	2,985	367,158	1,210,125,790
홈캐스트 (064240)	2,450	240	10.86	2,210	2,530	2,200	288,263	690,686,815
다날 (064260)	2,760	55	2.03	2,725	2,785	2,720	207,335	572,233,833
인텍플러스 (064290)	9,420	370	4.09	9,250	9,430	9,080	43,746	406,229,295
브리지텍 (064480)	5,280	240	4.76	5,130	5,380	5,110	149,279	786,556,380
테크엘 (064520)	2,130	-5	-.23	2,200	2,200	2,105	4,210	8,974,145
바이오니아 (064550)	16,590	950	6.07	15,700	16,650	15,600	196,271	3,204,191,025
티씨케이 (064760)	84,400	2200	2.68	81,800	85,700	81,800	31,353	2,648,343,000
포니링크 (064800)	1,010	30	3.06	991	1,013	973	311,049	310,121,584
케이프 (064820)	6,380	30	.47	6,490	6,500	6,270	164,186	1,043,394,480
에프앤가이드 (064850)	6,700	10	.15	6,690	6,710	6,620	6,453	43,161,010
지엔코 (065060)	138	2	1.47	137	139	136	657,917	90,341,300
탑엔지니어링 (065130)	4,015	0	0	4,095	4,095	3,985	16,409	65,851,760
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,003	2	.2	1,001	1,066	997	347,035	352,673,378
신성델타테크 (065350)	59,800	-1300	-2.13	61,500	61,700	59,200	178,263	10,747,178,200
위세아이텍 (065370)	12,610	-980	-7.21	13,660	14,380	12,530	1,391,427	18,802,727,510
에스아이리소스 (065420)	270	9	3.45	260	280	255	1,612,944	437,770,646
이루온 (065440)	1,520	31	2.08	1,489	1,530	1,478	149,012	224,835,217
빅텍 (065450)	3,955	45	1.15	3,940	3,965	3,890	146,568	576,441,471
오리엔트정공 (065500)	13,170	160	1.23	12,730	13,590	12,130	5,360,604	69,667,014,095
휴비츠 (065510)	7,400	-20	-.27	7,380	7,550	7,350	18,239	135,233,140
와이어블 (065530)	1,221	27	2.26	1,194	1,221	1,192	54,809	65,975,098
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	210	-1	-.47	210	217	205	914,062	192,317,973
안트로젠 (065660)	21,500	0	0	21,500	22,000	21,300	18,340	398,262,500
우주일렉트로 (065680)	27,600	1350	5.14	26,600	27,800	26,600	26,471	725,983,775
파커스 (065690)	1,003	2	.2	1,002	1,123	1,001	220,247	230,145,025
서호전기 (065710)	23,850	550	2.36	23,700	23,950	23,400	10,273	243,812,775
CS (065770)	1,967	0	0	1,967	2,045	1,914	623,624	1,224,219,892
웰크론 (065950)	2,030	-10	-.49	2,025	2,050	2,010	72,403	146,993,429
하츠 (066130)	5,500	-80	-1.43	5,560	5,640	5,480	93,929	519,629,550
큐에스아이 (066310)	8,190	300	3.8	7,920	8,330	7,920	31,350	256,689,900
체리부로 (066360)	814	5	.62	809	820	800	101,462	82,406,172
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,286	176	15.86	1,121	1,294	1,121	782,608	956,261,424
우수AMS (066590)	3,005	5	.17	2,995	3,020	2,995	18,266	54,960,842
국보디자인 (066620)	16,750	20	.12	16,730	16,830	16,530	10,493	175,469,510
디티씨 (066670)	2,870	85	3.05	2,760	3,295	2,760	585,151	1,819,167,317
테라젠이텍스 (066700)	2,920	0	0	2,920	2,950	2,865	49,263	143,726,240
씨씨에스 (066790)	1,216	-4	-.33	1,219	1,229	1,205	835,919	1,017,297,402
디에이피 (066900)	2,540	60	2.42	2,480	2,575	2,475	15,594	39,328,910
손오공 (066910)	540	20	3.85	521	544	510	743,349	397,823,907
한성크린텍 (066980)	1,218	28	2.35	1,182	1,230	1,178	141,510	169,940,919
조이시티 (067000)	1,559	19	1.23	1,525	1,614	1,525	188,021	295,241,710
이씨에스 (067010)	3,330	130	4.06	3,200	3,390	3,135	168,464	556,078,751
대화제약 (067080)	17,680	4080	30	13,790	17,680	13,480	5,284,510	84,120,165,425
SOOP (067160)	81,200	400	.5	81,500	81,900	80,300	39,482	3,197,788,500
오텍 (067170)	2,855	-360	-11.2	3,000	3,000	2,705	354,737	1,009,809,714
멀티캠퍼스 (067280)	33,900	150	.44	33,900	33,900	33,500	9,016	304,557,100
JW신약 (067290)	1,627	-51	-3.04	1,678	1,695	1,625	159,513	263,741,345
하나마이크론 (067310)	11,280	280	2.55	11,350	11,550	11,180	558,615	6,316,817,475
선바이오 (067370)	6,450	-30	-.46	6,430	6,510	6,420	4,859	31,430,840
아스트 (067390)	528	-3	-.56	537	537	517	710,541	375,062,229
엔브이에이치코리아 (067570)	2,125	0	0	2,125	2,150	2,110	34,616	73,656,049
HLB생명과학 (067630)	6,020	10	.17	5,950	6,100	5,860	536,761	3,218,204,940
로지시스 (067730)	3,045	35	1.16	3,030	3,090	2,825	67,648	202,077,056
세진티에스 (067770)	2,265	0	0	2,265	2,265	2,250	11,489	25,988,848
와이엔텍 (067900)	6,250	50	.81	6,250	6,270	6,210	6,492	40,622,760
이글루 (067920)	5,270	80	1.54	5,210	5,280	5,100	73,831	386,044,120
도이치모터스 (067990)	4,565	155	3.51	4,400	4,565	4,390	46,924	211,886,979
팬엔터테인먼트 (068050)	2,385	-15	-.63	2,325	2,415	2,295	965,489	2,285,426,155
케이웨더 (068100)	3,015	75	2.55	3,025	3,025	2,920	93,101	278,175,486
다원시스 (068240)	8,050	80	1	7,970	8,130	7,970	85,093	686,712,540
일신바이오 (068330)	1,007	8	.8	999	1,014	999	58,296	58,589,311
셀트리온제약 (068760)	48,100	1200	2.56	47,650	48,350	47,200	62,928	3,013,088,625
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,390	50	.68	7,340	7,400	7,290	12,149	89,461,500
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,280	60	.45	13,220	13,390	13,160	54,192	720,553,300
누리플랜 (069140)	1,471	-129	-8.06	1,547	1,547	1,400	202,192	295,483,939
유아이디 (069330)	1,545	-94	-5.74	1,613	1,710	1,467	573,496	892,444,842
엔텔스 (069410)	4,040	125	3.19	3,915	4,050	3,910	23,875	95,273,622
에스텍 (069510)	11,280	-20	-.18	11,300	11,370	11,250	5,214	58,861,870
빛과전자 (069540)	915	-13	-1.4	932	952	905	558,173	515,836,500
엑시온그룹 (069920)	2,305	165	7.71	2,040	2,490	2,010	3,613,271	8,378,874,245
엑스큐어 (070300)	2,955	195	7.07	2,700	2,965	2,700	114,111	327,043,624
한솔인티큐브 (070590)	1,800	-47	-2.54	1,832	1,847	1,706	348,223	608,195,875
인피니트헬스케어 (071200)	5,390	70	1.32	5,320	5,450	5,250	284,479	1,530,944,835
로체시스템즈 (071280)	14,800	500	3.5	14,320	14,970	14,320	44,942	664,105,880
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,850	150	2.63	5,660	5,850	5,600	15,335	87,981,120
캐스텍코리아 (071850)	1,590	22	1.4	1,556	1,590	1,530	3,475	5,385,075
중앙백신 (072020)	9,750	-40	-.41	9,750	9,810	9,650	9,496	92,629,520
우리산업홀딩스 (072470)	2,315	45	1.98	2,270	2,320	2,220	8,022	18,388,190
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,600	-78	-4.65	1,679	1,683	1,580	334,133	543,666,578
메가스터디 (072870)	10,310	0	0	10,340	10,350	10,220	13,256	136,530,090
빛샘전자 (072950)	4,385	60	1.39	4,325	4,410	4,315	23,411	102,582,235
에이치시티 (072990)	9,390	100	1.08	9,380	9,440	9,310	7,540	70,713,395
케이에스피 (073010)	4,110	95	2.37	4,140	4,240	4,015	100,211	410,496,836
엘엠에스 (073110)	6,260	120	1.95	6,140	6,290	6,050	9,228	57,027,440
듀오백 (073190)	3,210	-165	-4.89	3,355	3,500	3,150	454,125	1,502,085,164
이노와이어리스 (073490)	18,010	540	3.09	17,760	18,060	17,480	16,331	293,280,430
에프알텍 (073540)	1,485	14	.95	1,471	1,489	1,471	30,318	44,853,580
우리손에프앤지 (073560)	1,392	-2	-.14	1,397	1,399	1,376	145,847	202,078,767
리튬포어스 (073570)	752	34	4.74	769	776	737	476,312	358,481,562
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	928	16	1.75	912	928	911	48,458	44,630,898
원익QnC (074600)	16,920	270	1.62	17,040	17,100	16,710	108,161	1,829,032,810
플랜티넷 (075130)	3,400	-190	-5.29	3,535	3,785	3,380	1,010,021	3,608,820,205
동국알앤에스 (075970)	2,625	140	5.63	2,680	2,945	2,605	3,538,126	9,890,326,273
웰크론한텍 (076080)	1,343	33	2.52	1,292	1,347	1,292	41,097	54,732,955
해성옵틱스 (076610)	860	5	.58	855	864	839	28,390	24,066,447
덕산하이메탈 (077360)	4,055	135	3.44	3,945	4,060	3,935	87,842	352,256,037
LS증권 (078020)	3,650	60	1.67	3,555	3,700	3,555	13,745	49,960,407
유비쿼스홀딩스 (078070)	9,760	-40	-.41	9,700	9,810	9,700	3,636	35,455,850
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,920	330	2.62	12,850	13,190	12,700	142,161	1,837,055,545
HB테크놀러지 (078150)	2,020	49	2.49	2,020	2,300	1,982	5,303,730	11,207,791,988
메디포스트 (078160)	8,500	210	2.53	8,290	8,590	8,240	29,342	248,810,080
컴투스 (078340)	39,350	550	1.42	39,250	39,700	38,850	28,885	1,134,797,750
한양디지텍 (078350)	9,880	320	3.35	9,830	10,010	9,670	82,763	809,202,590
휴림에이텍 (078590)	610	0	0	601	615	591	347,840	210,226,185
대주전자재료 (078600)	83,900	500	.6	84,500	85,700	83,400	110,057	9,261,657,200
엔에스이엔엠 (078860)	1,600	-54	-3.26	1,529	1,630	1,506	419,839	664,026,207
가온그룹 (078890)	3,000	185	6.57	2,820	3,405	2,805	1,146,951	3,671,423,725
와토스코리아 (079000)	5,410	-70	-1.28	5,490	5,490	5,350	28,076	151,330,805
한창산업 (079170)	6,760	60	.9	6,700	6,840	6,630	7,923	53,291,535
케스피온 (079190)	468	13	2.86	462	468	455	120,548	55,040,626
제우스 (079370)	13,160	220	1.7	13,200	13,250	13,020	87,167	1,143,268,175
서산 (079650)	1,249	-1	-.08	1,251	1,251	1,232	17,562	21,887,535
디이엔티 (079810)	5,380	140	2.67	5,240	5,380	5,240	58,283	311,074,385
가비아 (079940)	20,300	150	.74	20,650	21,000	20,050	68,525	1,407,809,525
인베니아 (079950)	599	12	2.04	598	604	597	28,967	17,404,400
동양이엔피 (079960)	19,790	330	1.7	19,500	19,830	19,500	16,240	319,641,200
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,190	-40	-.76	5,230	5,240	5,120	19,838	102,312,570
모두투어 (080160)	10,630	160	1.53	10,520	10,680	10,480	47,403	502,159,090
제주반도체 (080220)	13,080	370	2.91	13,300	13,310	12,890	692,319	9,059,091,240
모다이노칩 (080420)	2,155	105	5.12	2,055	2,230	2,055	5,928	12,888,210
성창오토텍 (080470)	3,535	95	2.76	3,440	3,550	3,415	5,780	20,295,180
오디텍 (080520)	3,365	450	15.44	2,955	3,400	2,925	533,609	1,734,090,079
코디 (080530)	1,207	63	5.51	1,144	1,209	1,144	34,710	41,442,007
오킨스전자 (080580)	4,910	150	3.15	4,780	4,950	4,755	75,941	368,053,330
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,315	170	5.41	3,300	3,400	3,265	3,490,373	11,603,877,491
성우전자 (081580)	2,765	60	2.22	2,715	2,785	2,650	30,526	82,753,598
옵트론텍 (082210)	1,385	3	.22	1,382	1,402	1,342	94,198	129,708,970
젬백스 (082270)	32,550	2350	7.78	31,750	34,250	31,550	490,871	16,159,417,850
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,160	-20	-.32	6,200	6,250	6,120	101,595	628,732,750
우리바이오 (082850)	2,180	35	1.63	2,170	2,205	2,160	164,056	358,729,300
비츠로셀 (082920)	23,950	-100	-.42	24,500	24,500	23,750	45,693	1,095,335,175
엘오티베큠 (083310)	8,590	190	2.26	8,510	8,680	8,440	52,319	447,907,725
GST (083450)	17,270	230	1.35	17,390	17,390	17,130	104,352	1,800,081,220
이엠앤아이 (083470)	1,069	15	1.42	1,046	1,087	1,021	58,191	61,309,992
에프엔에스테크 (083500)	9,260	330	3.7	9,110	9,600	9,000	44,659	415,268,600
케이엠 (083550)	2,865	0	0	2,865	2,910	2,830	19,114	54,976,545
인콘 (083640)	292	0	0	290	299	281	715,938	207,632,955
비에이치아이 (083650)	18,080	40	.22	18,310	18,310	17,890	301,164	5,439,592,045
CSA 코스믹 (083660)	827	17	2.1	843	843	783	1,007,293	822,213,350
CG인바이츠 (083790)	2,025	-25	-1.22	2,050	2,050	2,010	87,848	178,420,452
아바코 (083930)	13,640	580	4.44	13,240	13,640	13,100	69,448	931,384,935
휴온스글로벌 (084110)	44,850	-350	-.77	45,000	45,600	44,300	65,401	2,942,434,625
수성웹툰 (084180)	5,400	-210	-3.74	5,320	5,560	5,200	214,903	1,150,208,550
유진테크 (084370)	34,350	200	.59	34,550	34,850	33,850	61,762	2,118,046,600
유비온 (084440)	1,279	82	6.85	1,216	1,288	1,185	317,534	400,642,401
랩지노믹스 (084650)	2,225	55	2.53	2,185	2,240	2,150	808,979	1,789,446,339
팅크웨어 (084730)	9,860	220	2.28	9,640	9,890	9,530	28,431	277,057,500
아이티엠반도체 (084850)	10,480	30	.29	10,500	10,650	10,300	29,479	307,877,770
헬릭스미스 (084990)	2,360	90	3.96	2,270	2,385	2,270	53,243	124,720,542
차바이오텍 (085660)	9,470	90	.96	9,400	9,550	9,360	182,101	1,723,974,205
뉴프렉스 (085670)	4,410	240	5.76	4,300	4,430	4,180	169,691	738,420,415
알티캐스트 (085810)	630	0	0	632	642	622	302,599	190,847,776
네오티스 (085910)	3,000	-45	-1.48	3,020	3,020	2,965	36,364	108,954,170
바이오톡스텍 (086040)	2,915	40	1.39	2,905	2,930	2,875	19,464	56,387,930
진바이오텍 (086060)	3,365	-35	-1.03	3,475	3,500	3,295	283,967	955,631,531
유니테스트 (086390)	9,150	140	1.55	9,170	9,320	9,020	99,895	909,716,710
동국제약 (086450)	15,050	100	.67	15,040	15,150	14,880	123,710	1,864,929,730
에코프로 (086520)	51,200	300	.59	51,400	53,000	50,800	516,320	26,660,511,150
비엠티 (086670)	8,680	130	1.52	8,570	8,770	8,550	11,519	99,757,430
선진뷰티사이언스 (086710)	13,720	370	2.77	13,300	14,310	12,850	595,666	8,092,600,395
바이오솔루션 (086820)	23,400	200	.86	23,300	23,850	22,700	35,078	817,834,875
이수앱지스 (086890)	5,070	165	3.36	4,995	5,090	4,915	47,934	241,405,409
메디톡스 (086900)	158,300	5600	3.67	153,200	159,900	150,900	92,890	14,597,603,000
MDS테크 (086960)	1,173	86	7.91	1,088	1,176	1,078	1,759,302	2,001,160,283
쇼박스 (086980)	3,060	5	.16	3,030	3,115	3,015	242,157	739,902,033
펩트론 (087010)	168,300	3600	2.19	170,500	172,100	163,200	553,335	92,860,995,600
모바일어플라이언스 (087260)	1,903	11	.58	1,892	1,913	1,875	96,150	183,189,373
픽셀플러스 (087600)	6,960	180	2.65	6,790	6,960	6,780	24,888	170,917,600
동아엘텍 (088130)	3,015	40	1.34	2,975	3,070	2,960	9,654	28,935,975
쏘닉스 (088280)	2,480	95	3.98	2,380	2,505	2,370	14,906	36,694,960
이원컴포텍 (088290)	1,407	44	3.23	1,380	1,413	1,363	104,354	145,973,048
유라클 (088340)	30,350	3600	13.46	26,050	30,950	25,900	906,879	26,088,038,625
이녹스 (088390)	7,330	250	3.53	7,080	7,350	7,080	6,984	50,720,980
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,916	21	1.11	1,890	1,920	1,886	12,273	23,384,695
켐트로닉스 (089010)	22,700	100	.44	23,000	23,400	22,500	229,829	5,256,858,800
테크윙 (089030)	30,250	600	2.02	30,650	30,900	29,650	536,564	16,152,650,825
넥스턴바이오 (089140)	2,340	50	2.18	2,295	2,340	2,290	23,603	54,803,319
케이씨티 (089150)	2,070	0	0	2,070	2,100	2,040	80,903	166,778,972
THE E&M (089230)	913	-6	-.65	919	953	826	918,695	816,635,493
나스미디어 (089600)	14,360	90	.63	14,440	14,580	14,270	23,121	333,455,690
제이티 (089790)	3,905	135	3.58	3,850	3,950	3,815	57,549	224,314,415
유비벨록스 (089850)	6,000	10	.17	5,990	6,050	5,880	20,666	123,686,060
코세스 (089890)	6,870	190	2.84	6,820	7,010	6,680	39,951	274,711,610
브이엠 (089970)	11,180	180	1.64	11,110	11,330	11,060	19,375	216,697,670
상아프론테크 (089980)	14,330	150	1.06	14,210	14,370	14,060	35,818	508,734,780
아이윈 (090150)	836	1	.12	830	840	820	47,596	39,389,104
로보스타 (090360)	23,600	500	2.16	23,450	24,150	23,100	86,597	2,039,792,550
덕신이피씨 (090410)	1,650	-5	-.3	1,657	1,670	1,641	485,220	802,989,900
제이스텍 (090470)	4,270	0	0	4,215	4,325	4,215	11,400	48,542,265
휴림로봇 (090710)	1,928	102	5.59	1,839	1,940	1,826	5,471,024	10,388,283,583
현대이지웰 (090850)	5,410	260	5.05	5,230	5,410	5,140	101,689	540,725,455
이엠텍 (091120)	13,300	400	3.1	12,910	13,460	12,770	181,054	2,401,344,280
S&K폴리텍 (091340)	2,550	15	.59	2,565	2,595	2,545	58,942	151,668,345
한울소재과학 (091440)	3,155	45	1.45	3,110	3,160	3,025	215,158	664,907,205
상신이디피 (091580)	7,450	210	2.9	7,260	7,550	7,260	34,080	254,326,090
남화토건 (091590)	3,970	10	.25	3,970	4,000	3,850	7,710	30,440,775
파트론 (091700)	6,830	10	.15	6,840	6,860	6,800	65,248	445,308,655
나노캠텍 (091970)	590	14	2.43	581	599	570	57,228	33,278,792
아미코젠 (092040)	3,325	30	.91	3,275	3,355	3,275	66,292	219,600,410
디엔에프 (092070)	10,500	110	1.06	10,590	10,590	10,180	24,704	257,435,925
이크레더블 (092130)	14,160	150	1.07	14,100	14,200	14,050	5,788	81,873,430
서울바이오시스 (092190)	3,155	80	2.6	3,080	3,170	3,075	11,744	36,667,564
현우산업 (092300)	2,885	40	1.41	2,845	2,910	2,830	143,399	412,939,241
한라IMS (092460)	8,920	430	5.06	8,700	8,950	8,600	119,041	1,051,304,840
앤씨앤 (092600)	632	11	1.77	627	645	614	47,963	30,186,718
네오팜 (092730)	13,260	300	2.31	13,000	13,330	12,920	62,604	825,648,495
엑시콘 (092870)	10,920	200	1.87	10,990	11,060	10,800	49,792	542,442,270
빅솔론 (093190)	5,200	-10	-.19	5,210	5,260	5,200	12,422	64,830,540
케이아이엔엑스 (093320)	80,200	2200	2.82	78,800	82,400	78,100	26,584	2,145,597,450
풍강 (093380)	2,550	65	2.62	2,485	2,595	2,485	11,987	30,734,085
매커스 (093520)	10,160	180	1.8	10,000	10,260	10,000	45,497	461,630,460
케이알엠 (093640)	3,065	-30	-.97	3,150	3,150	3,045	46,655	144,192,241
서원인텍 (093920)	5,260	-10	-.19	5,270	5,290	5,200	6,664	34,987,640
동운아나텍 (094170)	20,500	0	0	20,900	20,950	20,300	54,217	1,115,379,675
칩스앤미디어 (094360)	17,210	2230	14.89	15,140	17,240	15,140	616,752	10,285,346,125
갤럭시아머니트리 (094480)	8,400	80	.96	8,360	8,430	8,240	457,597	3,815,127,450
일진파워 (094820)	8,410	110	1.33	8,330	8,410	7,840	22,581	188,677,180
슈프리마에이치큐 (094840)	7,230	550	8.23	6,750	7,310	6,630	373,758	2,641,663,195
참좋은여행 (094850)	6,300	100	1.61	6,260	6,550	6,150	231,164	1,475,346,280
네오리진 (094860)	900	25	2.86	875	910	875	22,532	20,044,124
푸른기술 (094940)	7,580	270	3.69	7,330	7,700	7,210	361,689	2,718,344,845
제이엠티 (094970)	2,395	85	3.68	2,315	2,400	2,315	82,640	195,750,698
이엠코리아 (095190)	2,085	30	1.46	2,055	2,095	2,030	40,825	84,386,660
웨이브일렉트로 (095270)	4,715	110	2.39	4,605	4,780	4,605	34,367	161,764,680
ISC (095340)	48,900	-150	-.31	50,100	50,700	48,650	127,878	6,322,584,250
미래나노텍 (095500)	8,190	540	7.06	8,070	8,210	7,960	187,412	1,520,137,535
테스 (095610)	19,630	730	3.86	19,320	19,790	19,200	88,676	1,733,218,920
네오위즈 (095660)	22,600	750	3.43	21,900	22,850	21,850	107,531	2,415,460,875
제넥신 (095700)	4,275	315	7.95	4,130	4,335	4,105	213,506	903,836,777
에스에너지 (095910)	1,537	-7	-.45	1,544	1,597	1,500	127,772	198,794,220
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,760	90	.66	13,700	13,820	13,600	18,392	251,806,660
와이즈넛 (096250)	14,990	2680	21.77	12,800	16,000	12,590	4,301,560	65,631,533,150
대창솔루션 (096350)	346	3	.87	352	352	340	610,979	210,802,631
씨젠 (096530)	24,600	1050	4.46	23,650	24,850	23,450	256,972	6,292,196,550
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	664	9	1.37	661	664	651	167,320	109,970,669
에이루트 (096690)	1,541	-23	-1.47	1,563	1,563	1,460	62,241	95,235,081
엘디티 (096870)	2,695	-30	-1.1	2,725	2,790	2,685	12,379	33,719,505
에코볼트 (097780)	1,083	0	0	1,086	1,088	1,070	142,619	154,180,929
윈팩 (097800)	551	20	3.77	531	565	531	506,599	277,771,701
효성오앤비 (097870)	6,150	30	.49	6,130	6,250	6,110	113,700	704,636,030
한텍 (098070)	44,900	2800	6.65	42,850	44,900	41,500	3,644,044	157,194,588,575
마이크로컨텍솔 (098120)	9,620	420	4.57	9,350	9,680	9,010	106,629	1,003,513,315
고영 (098460)	13,650	200	1.49	13,970	14,070	13,540	1,286,397	17,763,997,920
에스티오 (098660)	2,210	25	1.14	2,185	2,235	2,180	10,525	23,216,205
아이센스 (099190)	15,300	1000	6.99	14,110	17,300	14,110	879,454	14,090,327,595
SDN (099220)	1,316	12	.92	1,265	1,321	1,265	497,711	648,855,930
쎄트렉아이 (099320)	43,750	550	1.27	43,900	44,250	43,050	22,740	993,243,825
브레인즈컴퍼니 (099390)	5,790	370	6.83	5,450	6,400	5,450	682,569	4,131,772,645
동방선기 (099410)	3,465	135	4.05	3,430	3,490	3,310	357,042	1,214,444,093
바이오플러스 (099430)	8,020	-30	-.37	8,230	8,230	7,800	975,081	7,771,463,885
스맥 (099440)	2,990	85	2.93	2,975	3,010	2,860	287,872	850,283,009
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,980	210	1.25	17,130	17,130	16,730	5,411	91,041,785
인지소프트 (100030)	15,630	-150	-.95	15,980	15,980	15,470	1,249	19,569,005
뷰웍스 (100120)	24,450	600	2.52	23,650	24,450	23,650	13,724	332,178,100
동국S&C (100130)	2,145	0	0	2,125	2,155	2,115	58,427	125,180,842
머큐리 (100590)	3,390	90	2.73	3,305	3,485	3,275	96,871	329,573,510
서암기계공업 (100660)	3,480	35	1.02	3,405	3,485	3,405	27,169	93,755,300
세운메디칼 (100700)	2,330	20	.87	2,300	2,330	2,290	52,247	120,988,782
미래에셋벤처투자 (100790)	4,705	175	3.86	4,570	4,710	4,570	132,404	615,691,857
KS인더스트리 (101000)	2,055	-60	-2.84	2,145	2,145	2,000	200,007	406,903,190
월덱스 (101160)	16,940	100	.59	17,190	17,190	16,750	54,019	913,178,430
우림피티에스 (101170)	4,985	55	1.12	4,940	4,985	4,905	55,998	277,152,050
씨큐브 (101240)	4,345	215	5.21	4,175	4,815	4,175	1,935,157	8,785,379,132
모베이스 (101330)	3,070	40	1.32	3,025	3,090	3,025	18,127	55,286,110
에코앤드림 (101360)	28,600	100	.35	28,550	29,000	27,750	176,488	5,017,268,925
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	400	12	3.09	388	405	387	237,198	92,818,986
에스앤에스텍 (101490)	30,400	750	2.53	30,150	30,600	29,950	68,215	2,064,633,550
하이드로리튬 (101670)	1,425	35	2.52	1,391	1,470	1,391	417,992	597,956,745
한국정밀기계 (101680)	2,995	-5	-.17	3,025	3,050	2,960	30,477	91,232,880
위메이드맥스 (101730)	7,140	130	1.85	7,240	7,240	7,050	31,293	222,494,040
인화정공 (101930)	38,900	2000	5.42	38,000	39,200	35,600	40,030	1,518,380,825
우양에이치씨 (101970)	23,150	1000	4.51	22,150	23,700	21,500	388,564	8,852,954,600
어보브반도체 (102120)	10,030	400	4.15	9,970	10,900	9,790	660,918	6,772,154,985
케이옥션 (102370)	3,410	30	.89	3,375	3,415	3,340	66,899	226,719,990
이엔에프테크놀로지 (102710)	27,100	250	.93	27,300	27,600	26,400	86,324	2,324,608,900
코오롱생명과학 (102940)	28,800	1800	6.67	27,450	28,900	26,950	36,585	1,018,917,625
에스앤더블류 (103230)	3,520	50	1.44	3,470	3,525	3,430	24,922	87,199,670
우양 (103840)	3,085	35	1.15	3,085	3,160	3,050	226,330	700,893,469
대성파인텍 (104040)	798	11	1.4	788	803	787	51,704	41,003,966
NHN벅스 (104200)	3,095	75	2.48	3,010	3,375	2,930	656,396	2,107,082,669
디와이피엔에프 (104460)	14,340	150	1.06	14,240	14,370	14,000	15,307	216,975,745
티케이케미칼 (104480)	1,476	-9	-.61	1,488	1,494	1,445	99,713	147,310,130
코렌텍 (104540)	5,530	30	.55	5,460	5,600	5,390	10,790	59,538,195
노랑풍선 (104620)	4,680	60	1.3	4,640	4,730	4,605	17,942	83,983,668
원익머트리얼즈 (104830)	19,100	80	.42	19,180	19,230	18,950	29,171	555,601,595
케이엔더블유 (105330)	4,135	30	.73	4,100	4,170	3,865	46,465	188,254,965
엣지파운드리 (105550)	3,660	95	2.66	3,565	3,790	3,425	757,268	2,743,416,871
디케이락 (105740)	7,720	130	1.71	7,650	7,770	7,570	105,041	807,780,570
포스뱅크 (105760)	6,840	390	6.05	6,500	6,870	6,350	276,488	1,861,570,320
케이이엠텍 (106080)	1,833	24	1.33	1,791	1,850	1,756	61,023	110,043,178
하이텍팜 (106190)	13,530	-70	-.51	13,870	13,900	13,530	11,535	157,193,545
파인테크닉스 (106240)	1,323	71	5.67	1,257	1,339	1,256	611,187	797,471,138
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,550	70	.48	14,480	14,900	14,480	6,444	94,124,625
한중엔시에스 (107640)	23,200	350	1.53	23,300	23,300	22,650	80,365	1,840,257,700
톱텍 (108230)	4,020	75	1.9	3,980	4,030	3,925	34,343	137,214,800
대양전기공업 (108380)	17,170	570	3.43	16,980	17,280	16,650	103,754	1,758,674,420
로보티즈 (108490)	34,150	350	1.04	34,500	34,600	33,650	173,373	5,906,369,375
셀바스AI (108860)	13,780	800	6.16	13,350	13,900	13,230	1,124,421	15,353,344,795
옵티시스 (109080)	9,720	-70	-.72	9,900	10,070	9,420	173,443	1,699,844,845
에스와이 (109610)	3,710	-15	-.4	3,730	3,750	3,695	504,099	1,873,340,320
씨싸이트 (109670)	6,830	130	1.94	6,650	6,830	6,620	8,846	59,734,670
디에스케이 (109740)	4,235	255	6.41	4,040	4,240	3,910	18,533	73,585,255
진매트릭스 (109820)	2,350	20	.86	2,330	2,355	2,325	26,896	62,909,625
동일금속 (109860)	7,720	20	.26	7,780	7,780	7,650	3,008	23,151,670
AP헬스케어 (109960)	387	1	.26	394	405	380	492,293	192,216,693
전진바이오팜 (110020)	2,460	80	3.36	2,380	2,490	2,380	31,531	77,306,354
크리스에프앤씨 (110790)	4,255	-55	-1.28	4,350	4,350	4,255	4,635	19,917,730
디아이티 (110990)	13,780	450	3.38	13,730	13,900	13,500	28,074	384,439,100
남화산업 (111710)	5,150	10	.19	5,140	5,200	5,040	1,893	9,696,535
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,800	0	0	29,950	30,300	29,600	83,152	2,485,876,550
와이씨켐 (112290)	21,000	800	3.96	21,100	21,750	20,575	121,380	2,558,506,625
디젠스 (113810)	1,765	-35	-1.94	1,780	1,835	1,701	1,609,358	2,866,441,262
강원에너지 (114190)	6,910	260	3.91	6,710	6,950	6,700	72,888	500,517,705
그린생명과학 (114450)	1,617	18	1.13	1,687	1,687	1,596	25,215	40,676,384
폴라리스우노 (114630)	493	8	1.65	484	495	482	266,108	129,421,071
한솔아이원스 (114810)	7,170	160	2.28	7,150	7,280	7,020	79,388	570,003,115
아이패밀리에스씨 (114840)	19,280	0	0	19,280	19,660	19,060	56,726	1,097,036,520
휴맥스 (115160)	1,182	1	.08	1,181	1,208	1,157	76,569	91,043,839
큐리언트 (115180)	9,050	750	9.04	8,390	9,140	8,280	351,119	3,070,602,530
인포바인 (115310)	32,700	2650	8.82	31,750	33,400	31,700	18,863	611,176,625
우리넷 (115440)	6,670	180	2.77	6,560	6,710	6,490	81,399	541,020,590
HLB테라퓨틱스 (115450)	7,740	170	2.25	7,380	7,900	7,360	552,423	4,243,882,130
씨유메디칼 (115480)	595	2	.34	596	596	589	30,090	17,813,479
케이씨에스 (115500)	10,570	210	2.03	10,410	10,710	10,250	241,119	2,537,862,565
씨엔플러스 (115530)	301	-2	-.66	305	305	297	287,286	86,256,845
스타플렉스 (115570)	2,380	20	.85	2,375	2,430	2,355	23,240	55,325,107
이미지스 (115610)	1,720	60	3.61	1,670	1,720	1,661	123,043	209,255,898
알파홀딩스 (117670)	1,020	19	1.9	1,050	1,050	968	111,277	111,025,202
티로보틱스 (117730)	11,560	870	8.14	10,930	11,580	10,760	988,318	11,107,596,465
모트렉스 (118990)	8,260	120	1.47	8,130	8,280	8,090	49,082	402,851,700
포메탈 (119500)	2,950	-280	-8.67	2,770	3,075	2,770	1,502,761	4,381,502,669
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,570	80	1.46	5,510	5,610	5,480	83,151	461,172,680
지엔씨에너지 (119850)	18,580	1630	9.62	17,120	18,700	16,830	1,051,904	19,044,647,295
대정화금 (120240)	12,550	100	.8	12,580	12,600	12,380	3,622	45,223,150
골프존뉴딘홀딩스 (121440)	4,520	0	0	4,520	4,555	4,490	83,348	376,744,860
나노신소재 (121600)	56,000	3200	6.06	53,300	56,800	53,300	71,215	3,957,728,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,567	-9	-.57	1,570	1,597	1,498	324,499	502,134,269
에스디시스템 (121890)	1,532	-16	-1.03	1,550	1,560	1,520	27,856	42,883,507
제노레이 (122310)	5,350	130	2.49	5,240	5,360	5,170	9,467	49,821,450
삼기 (122350)	1,118	35	3.23	1,088	1,120	1,079	87,507	96,643,193
KX (122450)	3,790	-95	-2.45	3,905	3,930	3,765	222,343	851,027,084
예스티 (122640)	12,700	200	1.6	12,600	12,780	12,450	24,155	303,488,950
서진오토모티브 (122690)	1,830	8	.44	1,799	1,835	1,799	1,125	2,042,953
와이지엔터테인먼트 (122870)	62,300	1600	2.64	60,600	62,800	59,600	184,805	11,299,335,550
와이솔 (122990)	6,050	20	.33	6,050	6,130	6,030	74,767	454,642,565
아이윈플러스 (123010)	1,120	2	.18	1,111	1,128	1,090	349,550	388,645,071
엠에스오토텍 (123040)	2,270	35	1.57	2,240	2,280	2,220	170,339	383,707,905
제닉 (123330)	22,400	1200	5.66	21,300	22,700	20,900	109,092	2,429,295,400
코리아에프티 (123410)	4,260	65	1.55	4,240	4,290	4,210	93,297	396,988,942
위메이드플레이 (123420)	6,700	70	1.06	6,640	6,730	6,630	15,195	101,217,400
이엠넷 (123570)	2,505	30	1.21	2,475	2,525	2,465	49,043	122,451,765
알톤 (123750)	1,510	9	.6	1,516	1,545	1,503	4,845	7,324,566
뉴온 (123840)	1,024	25	2.5	1,029	1,029	996	17,070	17,228,110
아나패스 (123860)	19,190	350	1.86	18,860	19,190	18,860	9,921	189,649,390
아이티센 (124500)	6,440	420	6.98	6,080	6,680	6,050	1,054,759	6,663,842,330
태웅로직스 (124560)	2,780	-10	-.36	2,790	2,815	2,745	165,580	460,891,903
아모그린텍 (125210)	5,300	100	1.92	5,290	5,310	5,210	43,439	228,780,965
비나텍 (126340)	24,000	300	1.27	24,250	24,250	23,700	5,174	123,841,350
BGF에코머티리얼즈 (126600)	2,580	15	.58	2,540	2,635	2,540	34,707	89,360,965
화신정공 (126640)	1,510	-14	-.92	1,524	1,524	1,440	983,999	1,462,393,311
하이비젼시스템 (126700)	15,870	580	3.79	15,680	15,870	15,510	74,248	1,168,720,700
코칩 (126730)	11,120	300	2.77	10,840	11,130	10,810	23,180	256,119,630
제이엔케이글로벌 (126880)	3,850	-30	-.77	3,850	3,960	3,705	161,296	610,459,056
제이에스링크 (127120)	8,660	-290	-3.24	9,220	9,440	8,600	382,499	3,376,633,645
아시아경제 (127710)	1,445	1	.07	1,461	1,461	1,428	22,214	31,950,466
화인써키트 (127980)	5,940	60	1.02	5,880	5,950	5,780	1,482	8,700,650
에코캡 (128540)	1,776	59	3.44	1,717	1,820	1,717	257,738	460,939,356
피제이메탈 (128660)	3,105	65	2.14	3,040	3,115	3,030	40,735	125,683,255
앱코 (129890)	910	-2	-.22	912	922	905	109,252	99,839,181
대성하이텍 (129920)	3,820	25	.66	3,765	3,850	3,745	62,126	235,933,031
GH신소재 (130500)	2,560	40	1.59	2,530	2,570	2,500	37,504	95,394,744
나이스디앤비 (130580)	4,555	-5	-.11	4,560	4,610	4,465	3,602	16,391,660
티피씨글로벌 (130740)	1,965	5	.26	2,040	2,040	1,850	61,736	118,833,002
옵투스제약 (131030)	6,200	0	0	6,200	6,310	5,860	56,516	349,704,060
시큐브 (131090)	835	11	1.33	824	860	800	51,789	42,969,467
티엔엔터테인먼트 (131100)	1,515	19	1.27	1,480	1,539	1,480	16,549	24,858,424
딜리 (131180)	926	5	.54	921	929	916	54,695	50,455,109
대한과학 (131220)	4,390	15	.34	4,335	4,420	4,315	16,303	71,224,475
티에스이 (131290)	41,850	750	1.82	41,700	42,500	41,500	28,414	1,191,308,425
알서포트 (131370)	3,615	0	0	3,610	3,870	3,505	2,043,923	7,644,945,078
이브이첨단소재 (131400)	1,460	83	6.03	1,383	1,484	1,383	661,207	954,458,438
파인텍 (131760)	890	22	2.53	876	900	868	307,664	271,928,499
두산테스나 (131970)	24,300	400	1.67	24,350	24,750	23,900	60,133	1,463,338,675
메가엠디 (133750)	2,720	-85	-3.03	2,800	2,810	2,600	836,814	2,289,093,483
이퓨쳐 (134060)	4,175	-35	-.83	4,220	4,300	4,045	6,383	26,995,200
탑코미디어 (134580)	2,240	160	7.69	2,120	2,525	1,930	5,718,417	13,117,206,883
아셈스 (136410)	8,580	-200	-2.28	8,780	8,780	8,420	53,150	453,586,930
하림 (136480)	3,040	35	1.16	3,015	3,045	2,995	242,383	734,689,108
윈스 (136540)	11,370	20	.18	11,250	11,400	11,250	9,019	102,235,970
나래나노텍 (137080)	3,200	40	1.27	3,125	3,215	3,125	5,264	17,312,490
피엔티 (137400)	39,250	750	1.95	39,000	39,700	38,700	91,979	3,608,202,600
넥스트아이 (137940)	685	128	22.98	650	699	590	7,734,188	5,072,393,091
제이씨케미칼 (137950)	3,800	50	1.33	3,745	3,810	3,745	39,382	148,413,910
신진에스엠 (138070)	2,370	0	0	2,370	2,425	2,360	120,977	286,715,180
오이솔루션 (138080)	8,530	120	1.43	8,440	8,540	8,430	8,758	74,242,060
협진 (138360)	679	9	1.34	667	685	660	216,438	144,938,322
나이벡 (138610)	21,200	2550	13.67	18,840	21,600	18,700	480,893	9,855,371,160
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,565	185	7.77	2,385	2,625	2,370	115,453	291,213,248
서플러스글로벌 (140070)	2,555	70	2.82	2,485	2,555	2,485	47,915	121,012,512
메지온 (140410)	35,500	-200	-.56	35,700	35,850	34,600	84,447	2,974,680,375
카티스 (140430)	3,235	-670	-17.16	3,590	3,870	3,235	3,475,121	12,209,961,377
대창스틸 (140520)	1,994	0	0	2,005	2,010	1,992	8,227	16,429,557
알에스오토메이션 (140670)	14,060	260	1.88	13,890	14,210	13,750	114,752	1,611,682,005
파크시스템스 (140860)	198,700	1200	.61	197,500	201,000	197,500	11,328	2,255,070,350
비아트론 (141000)	7,240	760	11.73	6,870	7,250	6,870	55,990	397,080,700
리가켐바이오 (141080)	110,900	3000	2.78	109,200	113,300	107,800	377,866	41,947,921,900
유니트론텍 (142210)	5,440	120	2.26	5,320	5,550	5,300	89,480	485,879,495
녹십자엠에스 (142280)	3,685	70	1.94	3,745	3,745	3,595	55,117	202,403,814
모아라이프플러스 (142760)	1,280	11	.87	1,274	1,365	1,270	165,543	219,016,752
아이디스 (143160)	16,610	280	1.71	16,340	16,630	16,250	26,490	437,167,740
사람인 (143240)	16,620	-470	-2.75	17,040	17,040	16,250	59,528	984,074,820
영우디에스피 (143540)	599	15	2.57	584	609	584	30,927	18,469,392
지씨셀 (144510)	19,250	640	3.44	18,650	19,250	18,650	37,392	709,394,875
뉴파워프라즈마 (144960)	4,540	90	2.02	4,550	4,605	4,485	83,371	378,944,395
휴젤 (145020)	346,500	5500	1.61	339,500	349,500	335,000	39,450	13,559,077,500
노브랜드 (145170)	5,350	-30	-.56	5,390	5,500	5,350	64,810	350,970,845
율촌 (146060)	1,193	6	.51	1,199	1,203	1,185	35,484	42,371,539
비씨엔씨 (146320)	8,380	-20	-.24	8,630	8,630	8,200	14,875	124,794,190
피엠티 (147760)	2,625	55	2.14	2,640	2,640	2,505	7,364	19,016,025
제룡산업 (147830)	5,620	20	.36	5,570	5,640	5,500	180,989	1,008,386,700
세경하이테크 (148150)	7,090	640	9.92	6,980	7,450	6,800	759,786	5,400,098,745
알엔투테크놀로지 (148250)	8,180	80	.99	8,270	8,270	7,870	79,123	638,002,070
비큐AI (148780)	1,340	132	10.93	1,243	1,570	1,230	9,776,771	14,229,563,582
에이치와이티씨 (148930)	3,860	25	.65	3,735	3,875	3,735	7,792	30,007,817
아바텍 (149950)	7,960	240	3.11	7,730	7,960	7,730	12,221	96,356,410
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,515	175	4.03	4,340	4,515	4,340	50,944	226,426,920
KG에코솔루션 (151860)	5,020	85	1.72	4,930	5,050	4,930	70,325	351,003,992
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,090	270	3.96	6,750	7,100	6,750	2,718	18,858,670
우리이앤엘 (153490)	700	14	2.04	683	700	678	106,804	73,645,625
옵티팜 (153710)	5,290	-10	-.19	5,230	5,350	5,200	3,906	20,528,850
아시아종묘 (154030)	1,922	-6	-.31	1,928	1,943	1,907	104,599	201,078,716
다산솔루에타 (154040)	1,052	10	.96	1,041	1,075	1,031	44,703	47,165,892
와이엠씨 (155650)	3,275	45	1.39	3,280	3,300	3,230	19,515	63,649,854
엘앤케이바이오 (156100)	6,360	60	.95	6,300	6,450	6,300	25,978	165,702,440
아톤 (158430)	5,720	200	3.62	5,520	6,040	5,490	1,946,726	11,309,427,375
아스플로 (159010)	5,000	-10	-.2	5,010	5,090	4,970	16,979	84,940,350
제로투세븐 (159580)	6,540	-160	-2.39	6,660	6,660	6,360	386,436	2,526,647,400
스킨앤스킨 (159910)	960	17	1.8	938	990	938	313,952	305,592,075
하이젠알앤엠 (160190)	31,350	750	2.45	31,750	31,900	30,650	121,168	3,783,179,125
NEW (160550)	1,978	4	.2	1,990	1,997	1,830	83,733	163,812,689
싸이맥스 (160980)	10,810	170	1.6	10,690	10,810	10,590	27,861	299,308,575
필옵틱스 (161580)	32,900	300	.92	33,500	33,500	32,350	410,208	13,482,328,025
신스틸 (162300)	2,335	50	2.19	2,290	2,340	2,265	61,636	144,164,724
에어레인 (163280)	22,950	400	1.77	22,400	23,300	22,000	2,579,466	58,499,741,175
핑거 (163730)	11,870	200	1.71	11,550	12,190	11,300	1,562,803	18,576,308,075
하나머티리얼즈 (166090)	28,250	550	1.99	28,350	28,750	27,850	121,089	3,430,313,375
코아스템켐온 (166480)	3,490	-10	-.29	3,445	3,535	3,310	137,406	476,449,160
내츄럴엔도텍 (168330)	1,858	169	10.01	1,696	1,865	1,646	161,424	284,914,515
펨트론 (168360)	9,890	0	0	10,210	10,360	9,750	193,268	1,938,419,075
엠브레인 (169330)	2,220	15	.68	2,265	2,265	2,195	1,091	2,413,470
현대공업 (170030)	5,750	170	3.05	5,610	5,820	5,580	219,272	1,257,422,530
파이오링크 (170790)	6,980	130	1.9	6,870	7,070	6,770	22,901	158,716,050
엘티씨 (170920)	9,290	310	3.45	8,980	9,300	8,960	35,731	325,941,290
램테크놀러지 (171010)	3,920	125	3.29	3,920	4,040	3,780	131,065	508,728,660
선익시스템 (171090)	38,850	350	.91	39,300	39,450	38,350	37,708	1,464,626,450
라이온켐텍 (171120)	2,340	25	1.08	2,315	2,350	2,290	27,011	62,879,626
에이엘티 (172670)	8,500	170	2.04	8,410	8,600	8,350	93,891	793,839,170
오파스넷 (173130)	9,170	170	1.89	9,360	9,780	8,950	1,134,963	10,633,257,365
에프엔씨엔터 (173940)	3,290	90	2.81	3,200	3,300	3,200	6,037	19,638,215
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,280	-40	-.43	9,440	10,280	9,280	366,639	3,592,846,400
휴먼테크놀로지 (175140)	4,450	-115	-2.52	4,530	4,600	4,410	63,355	283,238,428
아이큐어 (175250)	1,517	36	2.43	1,483	1,536	1,475	42,354	63,946,076
듀켐바이오 (176750)	12,000	50	.42	12,110	12,340	11,620	70,922	854,771,700
베셀 (177350)	1,028	4	.39	1,025	1,029	1,020	154,824	158,679,755
파버나인 (177830)	2,975	45	1.54	2,910	2,985	2,910	17,116	50,629,072
쓰리에이로직스 (177900)	8,600	-30	-.35	8,760	8,820	8,480	481,463	4,151,288,130
서진시스템 (178320)	18,990	730	4	18,440	19,070	18,350	229,933	4,331,166,050
일월지엠엘 (178780)	3,340	-115	-3.33	3,440	3,440	3,340	21,058	71,200,750
엠아이텍 (179290)	8,200	140	1.74	8,100	8,210	8,050	169,932	1,384,206,930
애드바이오텍 (179530)	1,913	153	8.69	1,760	1,933	1,714	178,206	325,669,637
유티아이 (179900)	21,200	2150	11.29	19,100	22,500	19,100	184,936	3,940,247,080
DXVX (180400)	1,956	45	2.35	1,911	1,975	1,900	269,678	522,096,945
큐브엔터 (182360)	16,500	480	3	16,040	16,500	15,810	115,290	1,858,972,870
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	52,600	-300	-.57	53,500	53,700	52,000	109,039	5,752,623,350
엔지켐생명과학 (183490)	1,096	18	1.67	1,077	1,098	1,056	88,976	96,262,398
SGA솔루션즈 (184230)	444	-12	-2.63	456	460	444	69,337	31,481,713
아이진 (185490)	3,790	-50	-1.3	3,920	3,935	3,750	117,201	450,055,825
그린플러스 (186230)	7,490	150	2.04	7,340	7,540	7,240	52,344	387,455,965
디티앤씨 (187220)	3,185	-15	-.47	3,200	3,350	3,150	99,584	323,079,559
신화콘텍 (187270)	3,465	65	1.91	3,420	3,470	3,375	48,383	165,526,701
HLB제넥스 (187420)	3,335	40	1.21	3,290	3,370	3,250	88,061	292,175,420
현대ADM (187660)	1,731	21	1.23	1,709	1,758	1,693	378,798	657,901,173
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,400	-50	-.48	10,500	10,700	10,400	5,913	62,057,765
세니젠 (188260)	2,590	110	4.44	2,500	2,590	2,485	23,184	59,087,770
인텔리안테크 (189300)	35,950	850	2.42	35,100	36,600	35,050	36,302	1,297,005,775
씨이랩 (189330)	7,110	550	8.38	6,700	7,460	6,630	363,606	2,586,094,500
포시에스 (189690)	2,170	100	4.83	2,065	2,270	2,065	519,898	1,127,587,145
서전기전 (189860)	4,145	145	3.63	4,015	4,150	3,985	94,166	383,662,541
흥국에프엔비 (189980)	1,808	24	1.35	1,850	1,878	1,784	351,392	638,118,711
나무가 (190510)	12,260	230	1.91	12,060	12,320	12,030	35,070	428,317,380
코리아에셋투자증권 (190650)	5,980	40	.67	5,970	5,990	5,940	1,839	10,969,980
육일씨엔에쓰 (191410)	1,950	-75	-3.7	2,025	2,025	1,950	40,947	81,265,476
테고사이언스 (191420)	15,670	-110	-.7	15,960	15,960	15,520	3,028	47,319,610
케이사인 (192250)	9,060	90	1	8,880	9,100	8,740	13,162	118,271,840
윈하이텍 (192390)	3,030	-180	-5.61	3,210	3,240	2,970	314,474	957,055,930
오늘이엔엠 (192410)	1,112	256	29.91	856	1,112	856	10,443,853	10,980,655,692
슈피겐코리아 (192440)	27,500	450	1.66	27,050	27,550	26,850	26,393	720,007,900
링크드 (193250)	855	-31	-3.5	981	1,118	853	24,105,824	23,612,952,900
데브시스터즈 (194480)	42,500	-300	-.7	43,000	43,000	41,950	88,375	3,746,142,050
노바렉스 (194700)	9,430	180	1.95	9,220	9,490	9,140	39,571	370,676,025
마니커에프앤지 (195500)	3,440	0	0	3,420	3,475	3,400	63,961	219,499,525
HK이노엔 (195940)	37,000	1850	5.26	35,900	37,400	35,300	279,167	10,286,064,575
에이비프로바이오 (195990)	309	3	.98	309	310	302	288,560	88,214,416
알테오젠 (196170)	387,000	12500	3.34	376,500	387,000	373,000	350,704	133,982,312,500
애니젠 (196300)	9,560	970	11.29	8,590	9,690	8,590	115,489	1,076,817,775
코아시아씨엠 (196450)	590	25	4.42	568	590	568	58,293	33,880,520
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,327	-75	-5.35	1,398	1,398	1,312	363,438	482,624,633
디지캡 (197140)	2,570	5	.19	2,555	2,595	2,520	15,578	39,622,885
엔피디 (198080)	2,225	70	3.25	2,170	2,225	2,170	81,991	180,350,685
강동씨앤엘 (198440)	1,135	-3	-.26	1,148	1,157	1,130	122,816	140,279,543
한주라이트메탈 (198940)	730	7	.97	724	730	718	16,974	12,288,515
케이엔알시스템 (199430)	7,400	80	1.09	7,400	7,580	7,270	59,043	438,633,805
뱅크웨어글로벌 (199480)	4,355	55	1.28	4,300	4,420	4,285	77,014	336,352,187
레이저옵텍 (199550)	10,480	-220	-2.06	10,750	10,780	10,380	480,920	5,053,288,185
바이오인프라 (199730)	6,380	720	12.72	5,790	6,890	5,630	716,845	4,623,805,310
툴젠 (199800)	32,550	650	2.04	32,150	33,400	31,750	10,935	357,359,150
제일일렉트릭 (199820)	8,410	130	1.57	8,340	8,470	8,300	156,677	1,315,688,360
콜마비앤에이치 (200130)	12,180	140	1.16	12,040	12,240	11,940	71,932	870,147,095
텔콘RF제약 (200230)	3,155	165	5.52	3,040	3,180	3,025	24,865	77,257,612
아티스트스튜디오 (200350)	15,920	700	4.6	15,350	16,280	15,180	257,336	4,056,865,090
에이팩트 (200470)	2,330	30	1.3	2,310	2,365	2,250	115,984	268,681,775
휴메딕스 (200670)	39,250	1150	3.02	38,450	39,550	38,200	45,681	1,781,070,475
에이디테크놀로지 (200710)	15,000	800	5.63	14,580	15,040	14,490	62,507	927,692,005
비씨월드제약 (200780)	4,455	35	.79	4,420	4,465	4,380	12,228	54,217,870
미투온 (201490)	1,789	-10	-.56	1,781	1,791	1,761	220,649	391,987,885
에이비온 (203400)	6,810	80	1.19	7,360	7,500	6,500	295,532	2,072,036,295
유니온커뮤니티 (203450)	2,965	15	.51	2,950	2,990	2,935	12,679	37,518,140
드림시큐리티 (203650)	3,180	110	3.58	3,100	3,180	3,070	302,070	943,341,740
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,685	20	.75	2,675	2,705	2,635	13,242	35,402,633
제이앤티씨 (204270)	14,770	200	1.37	14,940	14,970	14,270	535,528	7,835,538,745
티쓰리 (204610)	1,667	33	2.02	1,634	1,670	1,632	111,578	184,091,515
글로벌텍스프리 (204620)	5,470	80	1.48	5,450	5,610	5,380	1,526,300	8,373,696,825
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,030	14	1.38	1,011	1,043	1,007	150,146	154,603,528
엑셈 (205100)	2,130	115	5.71	2,040	2,165	2,020	2,175,431	4,604,098,996
휴마시스 (205470)	1,394	31	2.27	1,365	1,409	1,361	679,021	946,452,722
넥써쓰 (205500)	2,370	-45	-1.86	2,340	2,455	2,295	678,842	1,616,994,255
베노티앤알 (206400)	1,719	20	1.18	1,715	1,757	1,699	71,453	123,071,877
덱스터 (206560)	6,150	140	2.33	6,090	6,410	6,010	185,637	1,157,992,540
바디텍메드 (206640)	16,700	100	.6	16,900	16,970	16,610	52,609	880,746,735
유바이오로직스 (206650)	11,070	130	1.19	11,000	11,090	10,920	81,622	899,493,785
미스터블루 (207760)	1,186	24	2.07	1,067	1,322	1,062	37,728,644	45,411,387,924
정다운 (208140)	2,680	10	.37	2,680	2,710	2,660	246,437	661,582,445
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,580	0	0	2,580	2,785	2,580	5,178	13,715,890
셀바스헬스케어 (208370)	4,705	215	4.79	4,430	4,830	4,425	1,707,685	7,957,717,627
썸에이지 (208640)	307	-8	-2.54	315	317	300	1,150,111	351,568,792
바이오로그디바이스 (208710)	642	37	6.12	605	655	596	1,453,357	925,301,795
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,980	540	7.26	7,510	8,200	7,470	166,251	1,316,718,190
캔버스엔 (210120)	2,535	-15	-.59	2,635	2,635	2,500	60,030	152,770,830
인카금융서비스 (211050)	7,410	320	4.51	7,210	7,520	7,210	376,080	2,777,335,890
AP위성 (211270)	11,390	220	1.97	11,250	11,410	11,200	31,565	357,326,430
네오오토 (212560)	8,300	300	3.75	8,000	9,100	7,930	466,439	3,957,342,170
아이에스티이 (212710)	10,250	360	3.64	10,100	10,430	9,890	229,119	2,347,484,880
덕산네오룩스 (213420)	27,750	1600	6.12	27,300	29,150	27,150	342,323	9,587,747,825
클래시스 (214150)	61,700	-100	-.16	62,000	62,100	61,000	152,966	9,449,727,050
헥토이노베이션 (214180)	11,850	100	.85	11,800	11,850	11,710	17,044	200,998,330
라파스 (214260)	14,030	-110	-.78	14,180	14,320	13,290	25,141	352,186,810
FSN (214270)	1,320	75	6.02	1,253	1,321	1,250	220,804	288,537,583
케어젠 (214370)	26,700	-100	-.37	26,400	26,850	25,500	66,339	1,735,927,625
아이쓰리시스템 (214430)	52,400	2100	4.17	50,400	52,800	49,950	29,799	1,542,503,600
파마리서치 (214450)	366,000	0	0	369,500	371,000	361,000	48,582	17,736,177,500
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,990	88	4.63	1,935	1,994	1,907	692,942	1,366,246,846
골프존 (215000)	63,300	-900	-1.4	63,000	64,500	62,900	9,832	626,546,950
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,280	740	20.9	3,590	4,545	3,525	8,032,457	34,415,762,535
메가스터디교육 (215200)	45,600	-500	-1.08	45,750	46,150	44,950	42,249	1,927,370,825
우리산업 (215360)	9,110	110	1.22	9,000	9,120	8,910	9,351	84,659,720
우정바이오 (215380)	1,410	4	.28	1,409	1,450	1,406	35,298	49,954,703
토박스코리아 (215480)	2,735	-60	-2.15	2,830	2,830	2,680	86,783	236,909,444
신라젠 (215600)	2,165	130	6.39	2,080	2,220	2,040	440,177	943,120,684
이노인스트루먼트 (215790)	450	2	.45	456	459	445	60,630	27,404,107
인크로스 (216050)	6,840	-40	-.58	6,880	6,880	6,730	8,036	54,827,060
제테마 (216080)	7,840	-120	-1.51	8,000	8,050	7,790	127,988	1,013,267,560
제너셈 (217190)	7,260	190	2.69	7,170	7,290	7,110	22,042	159,431,025
넵튠 (217270)	7,380	130	1.79	7,390	7,600	7,130	253,022	1,879,743,205
싸이토젠 (217330)	3,720	520	16.25	3,295	3,720	3,175	167,891	589,793,085
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,579	47	3.07	1,532	1,600	1,520	47,405	74,535,137
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,285	85	3.86	2,230	2,300	2,180	355,482	805,016,078
원익피앤이 (217820)	2,155	95	4.61	2,060	2,155	2,055	80,126	170,007,137
미래생명자원 (218150)	3,795	40	1.07	3,755	3,820	3,735	117,492	445,532,675
RFHIC (218410)	13,720	580	4.41	13,220	13,830	12,460	72,870	992,558,570
타이거일렉 (219130)	11,240	0	0	11,140	11,330	11,020	13,166	147,475,140
링크제니시스 (219420)	5,460	400	7.91	5,150	5,550	5,060	226,924	1,224,514,000
디와이디 (219550)	728	-2	-.27	730	750	720	641,950	470,174,534
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,250	0	0	22,400	22,900	22,000	267,230	6,017,480,550
핸디소프트 (220180)	2,310	85	3.82	2,210	2,320	2,185	30,322	68,539,725
켐트로스 (220260)	4,540	50	1.11	4,490	4,565	4,440	306,295	1,382,969,700
유투바이오 (221800)	3,235	120	3.85	3,150	3,260	3,130	119,894	384,860,547
하이즈항공 (221840)	1,429	9	.63	1,420	1,435	1,407	12,995	18,554,209
케이디켐 (221980)	10,970	270	2.52	10,700	11,000	10,700	4,563	49,559,840
코스맥스엔비티 (222040)	3,580	10	.28	3,570	3,605	3,500	18,876	67,206,994
씨아이에스 (222080)	7,260	-40	-.55	7,320	7,400	7,250	196,207	1,434,418,630
팬젠 (222110)	5,000	125	2.56	4,900	5,000	4,820	8,956	44,102,340
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,096	58	5.59	1,110	1,160	1,043	1,683,475	1,863,784,764
심텍 (222800)	17,370	-440	-2.47	18,320	18,450	17,000	758,011	13,250,186,295
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,760	50	1.35	3,730	3,785	3,705	38,632	144,579,643
드림씨아이에스 (223250)	2,895	60	2.12	2,850	2,895	2,775	132,165	377,335,095
딥마인드 (223310)	2,340	-15	-.64	2,375	2,405	2,290	76,071	178,405,480
더코디 (224060)	3,055	105	3.56	2,950	3,100	2,950	5,144	15,568,900
에이텍모빌리티 (224110)	18,800	-670	-3.44	19,380	19,570	18,300	128,906	2,454,783,865
LK삼양 (225190)	1,874	24	1.3	1,850	1,892	1,842	147,160	275,987,962
제놀루션 (225220)	2,295	10	.44	2,330	2,375	2,210	46,996	106,555,079
케이엠제약 (225430)	605	5	.83	600	605	580	100,616	59,940,862
보광산업 (225530)	4,680	-200	-4.1	5,300	5,300	4,680	243,428	1,155,577,488
넥슨게임즈 (225570)	12,360	320	2.66	12,120	12,440	12,020	145,685	1,789,391,145
패션플랫폼 (225590)	861	23	2.74	838	867	834	92,947	79,248,736
신테카바이오 (226330)	8,220	520	6.75	7,800	8,440	7,620	1,535,220	12,480,683,855
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,760	40	.6	6,900	6,900	6,670	53,537	360,622,080
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	8,440	200	2.43	8,490	8,600	8,200	454,451	3,824,459,675
올릭스 (226950)	49,350	300	.61	48,500	51,700	47,800	813,233	40,792,422,950
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	925	105	12.8	820	925	820	111,787	98,191,329
엔투텍 (227950)	367	10	2.8	352	383	352	212,963	77,866,878
동양파일 (228340)	1,780	9	.51	1,771	1,780	1,749	35,581	62,520,093
레이 (228670)	7,450	360	5.08	7,100	7,480	7,100	56,129	412,438,395
지노믹트리 (228760)	15,110	300	2.03	15,190	15,350	14,790	55,589	836,190,635
레이언스 (228850)	6,330	-30	-.47	6,360	6,390	6,300	6,563	41,541,465
젠큐릭스 (229000)	1,629	20	1.24	1,620	1,719	1,610	41,942	69,183,963
에치에프알 (230240)	19,690	1000	5.35	18,760	19,920	18,760	151,095	2,952,855,405
에코마케팅 (230360)	8,230	-20	-.24	8,300	8,340	8,210	35,411	292,524,115
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,530	40	.38	10,710	10,750	10,440	613,336	6,465,711,025
라온테크 (232680)	8,050	240	3.07	7,890	8,110	7,800	87,976	703,135,760
시큐센 (232830)	2,060	35	1.73	2,030	2,060	1,988	58,789	118,757,798
폴라리스세원 (234100)	1,031	21	2.08	1,010	1,032	1,010	67,554	69,202,450
에스트래픽 (234300)	3,830	65	1.73	3,770	3,850	3,740	136,981	521,313,937
헥토파이낸셜 (234340)	14,380	-20	-.14	14,460	14,540	14,200	31,399	451,872,680
녹십자웰빙 (234690)	7,930	40	.51	7,920	8,000	7,800	25,962	205,584,745
자이글 (234920)	3,140	15	.48	3,100	3,245	3,000	25,666	80,478,655
메드팩토 (235980)	3,085	15	.49	3,045	3,115	3,015	65,087	199,675,286
슈프리마 (236200)	27,250	250	.93	27,100	27,700	26,950	20,028	547,012,550
엔비티 (236810)	3,125	-20	-.64	3,055	3,140	3,050	192,384	596,576,716
에스티팜 (237690)	77,500	1400	1.84	76,100	78,400	75,700	98,408	7,619,672,750
피앤씨테크 (237750)	3,980	40	1.02	3,940	4,060	3,870	36,564	145,019,370
플레이디 (237820)	5,430	110	2.07	5,380	5,480	5,240	74,435	401,217,475
클리오 (237880)	19,190	30	.16	19,160	19,310	19,030	36,444	698,758,640
앤디포스 (238090)	2,095	45	2.2	2,065	2,155	2,050	68,906	144,922,825
얼라인드 (238120)	3,020	15	.5	3,010	3,030	2,965	16,427	49,414,570
비피도 (238200)	3,135	-20	-.63	3,155	3,155	3,070	3,665	11,430,055
힘스 (238490)	3,750	205	5.78	3,545	4,165	3,545	494,683	1,900,976,955
이스트에이드 (239340)	2,960	680	29.82	2,960	2,960	2,960	1,203,375	3,561,990,000
에이치엘사이언스 (239610)	11,720	50	.43	11,670	13,390	11,540	148,413	1,874,332,415
피엔에이치테크 (239890)	5,760	50	.88	5,650	5,860	5,650	40,601	232,544,420
동방메디컬 (240550)	10,490	-220	-2.05	10,710	10,810	10,440	689,679	7,294,932,175
유진테크놀로지 (240600)	4,460	65	1.48	4,355	4,520	4,340	23,674	105,114,514
원익IPS (240810)	22,400	650	2.99	22,400	22,600	22,050	254,727	5,676,766,825
DSC인베스트먼트 (241520)	8,410	1940	29.98	8,410	8,410	8,410	3,461,243	29,100,216,930
유니테크노 (241690)	2,995	60	2.04	2,930	3,020	2,925	76,209	226,765,046
코스메카코리아 (241710)	46,050	850	1.88	45,850	46,150	44,750	47,341	2,157,657,100
메카로 (241770)	11,470	370	3.33	11,180	11,470	10,970	47,465	536,938,875
티이엠씨씨엔에스 (241790)	5,250	80	1.55	5,210	5,280	5,130	47,776	250,649,235
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,350	-220	-2.3	9,300	9,600	9,150	699,612	6,594,515,180
나무기술 (242040)	1,513	64	4.42	1,435	1,529	1,416	705,647	1,056,124,876
휴온스 (243070)	24,800	300	1.22	25,000	25,000	24,400	24,051	593,174,950
신흥에스이씨 (243840)	4,290	90	2.14	4,250	4,360	4,235	89,250	382,367,772
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,578	32	2.07	1,551	1,590	1,545	87,401	136,743,280
TS인베스트먼트 (246690)	1,930	445	29.97	1,886	1,930	1,834	20,283,978	38,762,607,137
티앤알바이오팹 (246710)	4,645	80	1.75	4,700	4,700	4,335	259,729	1,177,771,666
아스타 (246720)	4,700	-340	-6.75	5,030	5,140	4,545	38,526	187,740,270
SCL사이언스 (246960)	7,810	-250	-3.1	8,000	8,100	7,810	8,913	71,023,380
에코프로비엠 (247540)	101,800	1500	1.5	100,500	103,600	100,300	306,365	31,112,771,550
나노씨엠에스 (247660)	4,770	125	2.69	4,765	4,775	4,660	15,816	75,025,423
보라티알 (250000)	10,380	30	.29	10,340	10,410	10,160	60,267	621,389,975
모비스 (250060)	2,380	55	2.37	2,330	2,385	2,320	124,015	293,227,098
예선테크 (250930)	467	27	6.14	451	480	445	116,796	54,041,124
바이오에프디엔씨 (251120)	13,420	250	1.9	13,220	13,470	13,100	10,597	141,317,390
와이엠티 (251370)	8,710	190	2.23	8,630	8,850	8,580	36,178	315,949,910
브이원텍 (251630)	4,185	75	1.82	4,075	4,210	4,075	23,047	96,203,504
펌텍코리아 (251970)	53,200	-600	-1.12	54,800	57,500	52,000	91,412	4,902,768,150
세화피앤씨 (252500)	801	11	1.39	790	805	787	107,752	85,847,601
샘씨엔에스 (252990)	4,590	120	2.68	4,500	4,650	4,490	151,573	696,103,040
스튜디오드래곤 (253450)	45,000	-2050	-4.36	47,250	47,250	44,750	141,265	6,418,235,100
네오셈 (253590)	9,370	150	1.63	9,450	9,470	9,250	166,915	1,560,923,520
수젠텍 (253840)	5,520	90	1.66	5,430	5,550	5,390	132,554	728,317,575
자비스 (254120)	1,610	4	.25	1,627	1,627	1,595	65,374	104,812,181
미래반도체 (254490)	12,430	790	6.79	13,080	13,080	12,310	162,532	2,055,237,135
SG (255220)	2,125	-20	-.93	2,160	2,165	2,120	663,718	1,423,671,789
야스 (255440)	7,150	150	2.14	6,950	7,200	6,870	6,997	49,252,270
한독크린텍 (256150)	5,880	150	2.62	5,730	5,880	5,720	6,839	39,498,470
포인트엔지니어링 (256630)	1,187	-4	-.34	1,191	1,191	1,177	38,428	45,588,709
한국비엔씨 (256840)	3,990	70	1.79	3,940	4,015	3,930	119,104	473,959,555
케이피에스 (256940)	9,750	-50	-.51	9,760	9,900	9,710	90,942	890,326,880
피엔티엠에스 (257370)	2,885	20	.7	2,865	2,900	2,850	9,073	26,146,655
실리콘투 (257720)	32,100	950	3.05	31,850	32,750	31,500	1,134,168	36,477,949,925
케일럼 (258610)	2,350	240	11.37	2,115	2,375	2,115	212,710	479,627,376
소프트캠프 (258790)	1,598	88	5.83	1,479	1,730	1,384	2,390,273	3,758,344,941
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,580	230	3.13	7,460	7,620	7,420	36,755	276,504,210
알리코제약 (260660)	4,705	40	.86	4,665	4,715	4,575	271,831	1,266,659,938
씨티케이 (260930)	4,080	140	3.55	4,000	4,085	3,940	61,557	247,658,875
에스앤디 (260970)	70,000	400	.57	71,400	71,400	68,300	36,155	2,503,757,700
덴티스 (261200)	6,460	110	1.73	6,350	6,480	6,270	89,630	575,140,065
차백신연구소 (261780)	2,740	75	2.81	2,645	2,775	2,620	37,861	102,859,667
에이프로 (262260)	4,860	-20	-.41	4,860	4,940	4,855	22,268	108,844,360
아이퀘스트 (262840)	2,330	65	2.87	2,270	2,790	2,240	1,313,730	3,339,607,803
디케이앤디 (263020)	3,020	30	1	3,050	3,065	3,000	73,613	222,554,590
유틸렉스 (263050)	1,511	-15	-.98	1,526	1,545	1,500	63,000	95,504,187
덕우전자 (263600)	4,370	200	4.8	4,320	4,570	4,300	44,022	192,281,980
디알젬 (263690)	5,300	70	1.34	5,240	5,330	5,110	10,065	53,115,880
케어랩스 (263700)	2,210	10	.45	2,200	2,245	2,150	12,860	28,464,910
디앤씨미디어 (263720)	18,210	-40	-.22	18,270	18,660	18,170	164,233	3,007,772,315
펄어비스 (263750)	32,050	300	.94	31,750	32,300	31,550	70,479	2,259,654,800
유에스티 (263770)	2,000	10	.5	1,990	2,040	1,980	2,561	5,128,595
데이타솔루션 (263800)	4,780	185	4.03	4,600	4,800	4,575	261,805	1,239,207,726
상신전자 (263810)	2,845	45	1.61	2,855	2,855	2,800	78,189	221,402,725
지니언스 (263860)	14,250	1130	8.61	13,160	14,770	12,730	203,955	2,846,452,930
휴엠앤씨 (263920)	991	7	.71	984	993	984	6,727	6,640,822
유비쿼스 (264450)	7,360	190	2.65	7,290	7,360	7,190	78,053	566,035,545
씨앤지하이테크 (264660)	13,080	330	2.59	13,000	13,290	12,940	64,158	842,432,225
이랜시스 (264850)	4,500	115	2.62	4,465	4,530	4,370	185,333	829,670,647
AP시스템 (265520)	16,610	420	2.59	16,400	16,700	16,350	43,030	710,620,370
영화테크 (265560)	7,670	20	.26	7,650	7,720	7,640	11,322	86,837,060
엔에프씨 (265740)	5,080	255	5.28	4,875	5,230	4,780	293,625	1,481,420,940
나인테크 (267320)	3,680	330	9.85	3,405	3,775	3,360	4,297,369	15,602,546,090
배럴 (267790)	4,480	20	.45	4,460	4,525	4,415	13,142	59,032,812
매일유업 (267980)	35,650	-200	-.56	35,450	36,200	35,400	3,276	116,946,900
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,142	11	.97	1,131	1,150	1,111	889,731	1,008,988,072
에브리봇 (270660)	13,940	560	4.19	13,530	13,940	13,460	31,785	436,856,590
뉴트리 (270870)	5,280	240	4.76	5,100	5,290	5,080	6,886	35,270,900
팸텍 (271830)	1,479	22	1.51	1,458	1,485	1,457	52,666	77,495,834
케이엔제이 (272110)	16,380	660	4.2	16,000	16,570	15,900	47,222	771,590,465
이녹스첨단소재 (272290)	22,550	1450	6.87	21,650	22,800	21,600	162,712	3,646,345,775
와이즈버즈 (273060)	929	24	2.65	899	936	890	861,593	790,428,959
와이엠텍 (273640)	9,630	250	2.67	9,430	9,640	9,420	4,054	38,777,620
켄코아에어로스페이스 (274090)	11,170	70	.63	11,200	11,300	11,010	171,938	1,908,673,725
이노시뮬레이션 (274400)	4,360	195	4.68	4,170	4,360	4,170	11,084	47,362,242
에스에스알 (275630)	3,095	65	2.15	3,060	3,115	3,030	5,912	18,231,770
스코넥 (276040)	4,400	-10	-.23	4,320	4,445	4,270	66,777	290,535,010
제주맥주 (276730)	2,040	20	.99	2,000	2,045	1,996	52,077	105,438,060
린드먼아시아 (277070)	6,120	10	.16	6,250	6,420	5,900	908,938	5,698,200,140
인산가 (277410)	1,213	-7	-.57	1,212	1,221	1,160	59,583	71,604,996
레인보우로보틱스 (277810)	284,000	7000	2.53	284,000	284,500	278,000	142,576	40,196,669,750
티에스아이 (277880)	6,060	30	.5	6,030	6,140	5,930	48,415	292,861,130
천보 (278280)	34,700	750	2.21	33,950	35,500	32,750	35,593	1,234,642,475
HLB바이오스텝 (278650)	1,594	9	.57	1,575	1,615	1,556	194,708	309,677,944
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,660	260	1.94	13,770	13,870	13,410	226,463	3,079,832,340
금양그린파워 (282720)	8,840	70	.8	8,750	8,960	8,750	19,722	175,415,160
코윈테크 (282880)	12,770	370	2.98	12,600	12,800	12,440	8,723	110,721,255
카이노스메드 (284620)	1,219	64	5.54	1,155	1,233	1,143	68,569	81,397,979
노바텍 (285490)	23,550	4200	21.71	21,550	24,300	21,300	3,330,601	77,563,397,525
진영 (285800)	2,230	-5	-.22	2,235	2,270	2,165	192,535	425,210,145
나노브릭 (286750)	2,530	240	10.48	2,315	2,540	2,315	632,284	1,572,912,189
브릿지바이오테라퓨틱스 (288330)	8,960	10	.11	9,000	9,280	8,830	984,296	8,908,193,715
에스퓨얼셀 (288620)	7,700	60	.79	7,650	7,740	7,330	5,718	43,717,020
모아데이타 (288980)	1,106	46	4.34	1,061	1,130	1,061	402,358	443,500,251
아이스크림에듀 (289010)	3,255	-155	-4.55	3,510	3,550	2,915	1,273,967	4,184,870,265
SV인베스트먼트 (289080)	1,474	87	6.27	1,445	1,550	1,417	1,798,930	2,667,230,673
자이언트스텝 (289220)	5,740	500	9.54	5,700	5,940	5,520	129,191	745,314,250
웨이비스 (289930)	8,020	170	2.17	8,100	8,260	7,850	94,096	762,286,645
트윔 (290090)	7,000	-10	-.14	7,050	7,300	6,955	5,068	35,945,325
DH오토리드 (290120)	2,350	55	2.4	2,295	2,350	2,270	5,563	12,872,040
휴네시온 (290270)	3,500	35	1.01	3,465	3,515	3,415	21,045	73,291,920
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,743	38	2.23	1,705	1,790	1,705	7,185	12,348,600
디케이티 (290550)	7,130	180	2.59	7,040	7,220	7,000	81,075	575,665,565
신시웨이 (290560)	6,850	190	2.85	6,670	6,850	6,470	13,973	94,218,560
엘앤씨바이오 (290650)	20,600	250	1.23	20,200	20,600	20,100	41,380	845,200,375
네오펙트 (290660)	907	26	2.95	916	917	864	160,617	144,317,946
대보마그네틱 (290670)	10,790	390	3.75	10,320	10,820	10,320	14,573	155,060,460
소룩스 (290690)	3,300	55	1.69	3,290	3,320	3,205	331,826	1,088,211,832
푸드나무 (290720)	2,135	-45	-2.06	2,235	2,235	2,110	24,398	52,077,395
액트로 (290740)	5,690	-10	-.18	5,650	5,690	5,550	1,344	7,536,570
엔피 (291230)	1,653	103	6.65	1,550	1,680	1,550	302,772	489,663,076
압타머사이언스 (291650)	940	44	4.91	896	947	885	337,215	308,481,472
핀텔 (291810)	2,130	110	5.45	2,040	2,150	2,035	27,097	56,760,295
카카오게임즈 (293490)	13,300	0	0	13,310	13,620	13,220	184,627	2,470,524,315
나우IB (293580)	1,366	111	8.84	1,452	1,550	1,364	37,836,501	55,501,272,967
압타바이오 (293780)	7,790	310	4.14	7,550	7,900	7,380	88,959	679,230,540
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,590	140	4.06	3,455	3,695	3,455	55,433	200,013,493
쿠콘 (294570)	25,500	1000	4.08	23,900	27,200	23,050	736,144	18,904,768,650
서남 (294630)	2,805	40	1.45	2,740	2,815	2,740	110,904	309,699,123
에이치브이엠 (295310)	19,050	450	2.42	19,020	19,320	18,820	87,959	1,679,471,590
이노룰스 (296640)	7,690	-270	-3.39	7,960	8,340	7,690	106,204	848,209,525
씨에스베어링 (297090)	4,875	40	.83	5,000	5,100	4,810	41,026	200,172,064
알로이스 (297570)	715	-19	-2.59	741	755	711	266,223	193,120,914
HB솔루션 (297890)	2,500	190	8.23	2,385	2,535	2,355	591,445	1,464,240,765
에스씨엠생명과학 (298060)	1,036	15	1.47	1,025	1,038	1,003	43,882	45,077,406
에이비엘바이오 (298380)	62,200	6000	10.68	57,500	63,900	56,200	3,739,323	228,486,963,000
더네이쳐홀딩스 (298540)	9,550	150	1.6	9,410	9,570	9,340	23,738	224,698,580
슈어소프트테크 (298830)	4,870	470	10.68	4,590	4,900	4,525	662,543	3,160,991,706
하나기술 (299030)	20,150	410	2.08	19,750	20,350	19,750	18,932	379,794,430
더블유에스아이 (299170)	1,678	95	6	1,680	1,847	1,631	2,167,399	3,694,641,495
셀리드 (299660)	3,380	30	.9	3,345	3,440	3,325	65,416	221,947,157
위지윅스튜디오 (299900)	1,107	40	3.75	1,072	1,146	1,060	1,352,309	1,497,418,522
플리토 (300080)	21,000	650	3.19	21,250	21,900	20,350	179,571	3,811,324,425
라온피플 (300120)	4,510	325	7.77	4,300	4,580	4,175	311,887	1,384,853,608
바이브컴퍼니 (301300)	5,000	420	9.17	4,660	5,160	4,660	362,634	1,806,737,366
이노메트리 (302430)	9,800	290	3.05	9,700	9,850	9,620	146,789	1,429,038,670
리메드 (302550)	3,320	0	0	3,325	3,330	3,220	33,182	109,960,758
지니틱스 (303030)	918	37	4.2	883	918	879	66,709	60,093,359
프로티아 (303360)	3,080	5	.16	3,100	3,190	3,035	15,945	48,954,805
이노뎁 (303530)	6,860	280	4.26	6,580	6,930	6,550	31,336	213,557,750
동국생명과학 (303810)	9,350	80	.86	9,270	9,480	9,230	92,890	870,293,445
솔트룩스 (304100)	39,300	7550	23.78	34,200	40,750	33,900	6,507,642	247,601,865,500
에스바이오메딕스 (304360)	21,350	-1050	-4.69	22,600	22,600	20,350	322,426	6,810,484,500
피플바이오 (304840)	2,815	60	2.18	2,755	2,820	2,600	301,625	834,181,509
마이크로디지탈 (305090)	10,560	550	5.49	10,160	10,890	10,060	179,545	1,854,743,165
에스제이그룹 (306040)	4,260	30	.71	4,295	4,340	4,245	27,730	118,880,755
네온테크 (306620)	2,240	20	.9	2,250	2,260	2,200	148,611	332,056,330
아이엘사이언스 (307180)	2,835	-5	-.18	2,810	2,885	2,795	70,260	199,912,215
원바이오젠 (307280)	1,119	53	4.97	1,066	1,120	1,057	133,696	147,209,205
국전약품 (307750)	3,130	65	2.12	3,040	3,130	3,040	21,323	66,214,547
비투엔 (307870)	920	39	4.43	881	939	877	346,796	317,712,856
컴퍼니케이 (307930)	5,330	240	4.72	5,390	5,520	5,240	551,631	2,960,476,550
바이젠셀 (308080)	3,180	-70	-2.15	3,155	3,240	3,140	68,375	217,974,476
형지글로벌 (308100)	8,800	-130	-1.46	8,600	9,740	8,180	2,015,533	18,121,933,070
셀비온 (308430)	18,240	-130	-.71	18,370	18,490	17,910	116,470	2,115,585,470
오하임앤컴퍼니 (309930)	1,900	-16	-.84	1,924	1,930	1,890	10,582	20,135,924
LB인베스트먼트 (309960)	4,230	35	.83	4,400	4,745	4,110	2,146,481	9,488,300,746
애니플러스 (310200)	3,230	-65	-1.97	3,315	3,355	3,085	702,165	2,295,177,094
보로노이 (310210)	115,600	-400	-.34	117,900	119,900	113,900	186,013	21,800,678,250
디와이씨 (310870)	1,485	-4	-.27	1,476	1,493	1,476	42,361	63,112,468
지오엘리먼트 (311320)	7,250	180	2.55	7,030	7,320	7,030	23,381	168,880,420
네오크레마 (311390)	8,150	190	2.39	7,990	8,150	7,880	102,925	827,787,530
CJ 바이오사이언스 (311690)	10,090	290	2.96	9,970	10,140	9,710	24,319	243,871,310
에이에프더블류 (312610)	1,200	40	3.45	1,161	1,250	1,161	30,435	36,388,474
캐리 (313760)	6,930	260	3.9	6,960	7,000	6,390	132,432	900,753,940
지놈앤컴퍼니 (314130)	2,715	195	7.74	2,605	2,750	2,525	407,563	1,092,200,737
알피바이오 (314140)	5,180	-60	-1.15	5,250	5,270	5,100	14,516	75,027,700
바이오다인 (314930)	13,260	570	4.49	12,640	13,330	12,550	95,607	1,251,888,060
딥노이드 (315640)	6,200	440	7.64	5,950	6,200	5,830	239,485	1,457,593,310
라닉스 (317120)	2,735	115	4.39	2,600	2,795	2,600	22,366	61,120,417
TS트릴리온 (317240)	279	-1	-.36	287	288	271	1,712,323	481,296,786
덕산테코피아 (317330)	22,000	300	1.38	22,300	22,650	20,750	220,663	4,779,834,975
캐리소프트 (317530)	6,900	-270	-3.77	7,170	7,180	6,600	88,110	602,406,530
퀀타매트릭스 (317690)	3,980	60	1.53	3,950	4,060	3,900	32,945	131,128,308
엑스페릭스 (317770)	3,650	570	18.51	3,730	4,000	3,565	9,329,954	35,348,551,425
에스피시스템스 (317830)	7,890	210	2.73	7,790	8,300	7,570	466,263	3,684,743,095
대모 (317850)	7,830	60	.77	7,770	7,850	7,690	23,894	185,857,355
엔바이오니아 (317870)	17,300	540	3.22	16,950	17,390	16,790	16,978	291,350,320
KBG (318000)	4,460	80	1.83	4,345	4,460	4,310	10,383	46,028,335
팜스빌 (318010)	3,540	60	1.72	3,600	3,600	3,440	25,374	89,639,285
포인트모바일 (318020)	2,740	85	3.2	2,655	2,920	2,655	25,370	70,124,040
셀바이오휴먼텍 (318160)	5,380	50	.94	5,280	5,440	5,000	116,706	602,631,840
비비씨 (318410)	7,650	-110	-1.42	7,760	7,760	7,640	5,525	42,374,100
현대무벡스 (319400)	3,690	150	4.24	3,580	3,720	3,550	450,670	1,649,198,095
피에스케이 (319660)	18,040	350	1.98	18,050	18,450	17,800	193,408	3,487,341,850
한울반도체 (320000)	3,055	160	5.53	2,900	3,060	2,885	98,841	294,621,727
프로이천 (321260)	2,225	-5	-.22	2,230	2,275	2,195	93,492	208,900,450
센서뷰 (321370)	1,206	26	2.2	1,200	1,220	1,168	124,908	150,515,519
티움바이오 (321550)	3,270	-30	-.91	3,265	3,375	3,265	33,175	109,573,285
아티스트유나이티드 (321820)	11,970	320	2.75	11,660	11,990	11,570	168,366	1,993,326,115
LS티라유텍 (322180)	5,320	220	4.31	5,220	5,390	5,090	62,189	327,806,575
오로스테크놀로지 (322310)	20,900	1520	7.84	19,800	21,000	19,740	25,994	527,079,850
제이엘케이 (322510)	7,060	450	6.81	6,880	7,250	6,660	91,983	644,131,455
코퍼스코리아 (322780)	1,128	-25	-2.17	1,166	1,184	1,123	631,401	722,484,882
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,400	350	1.66	22,150	22,500	20,400	405,057	8,749,054,850
다원넥스뷰 (323350)	6,340	140	2.26	6,150	6,360	6,120	31,539	197,806,930
박셀바이오 (323990)	8,090	170	2.15	7,990	8,100	7,930	40,372	324,167,240
RF머트리얼즈 (327260)	5,490	90	1.67	5,430	5,560	5,400	25,617	140,849,890
루닛 (328130)	53,700	4250	8.59	51,000	54,000	49,900	620,760	32,796,383,300
솔트웨어 (328380)	1,148	203	21.48	998	1,228	970	12,257,983	14,069,246,210
위더스제약 (330350)	6,300	10	.16	6,240	6,360	6,130	17,888	111,694,895
스톤브릿지벤처스 (330730)	4,055	105	2.66	3,960	4,095	3,960	155,017	628,698,376
네패스아크 (330860)	10,460	110	1.06	10,470	10,560	10,280	12,858	134,179,210
포커스에이치엔에스 (331380)	1,733	103	6.32	1,617	1,776	1,617	98,774	169,797,622
밸로프 (331520)	828	-10	-1.19	835	885	810	2,760,133	2,330,260,275
셀레믹스 (331920)	2,980	-10	-.33	2,990	3,005	2,910	18,480	54,549,630
누보 (332290)	1,050	18	1.74	1,039	1,062	1,032	147,293	154,448,795
아이디피 (332370)	4,630	35	.76	4,610	4,695	4,535	20,377	93,834,526
와이팜 (332570)	3,180	195	6.53	3,045	3,315	3,005	2,570,216	8,239,473,806
모코엠시스 (333050)	1,887	434	29.87	1,455	1,888	1,386	10,454,516	18,148,877,420
일승 (333430)	4,425	10	.23	4,505	4,525	4,300	920,334	4,086,273,741
엔시스 (333620)	7,240	210	2.99	7,050	7,240	7,050	15,662	112,124,325
프레스티지바이오로직스 (334970)	4,125	110	2.74	4,040	4,175	4,020	80,582	330,118,473
프리시젼바이오 (335810)	2,610	20	.77	2,615	2,660	2,575	11,864	30,860,270
윙스풋 (335870)	2,185	-30	-1.35	2,405	2,405	2,180	44,851	99,219,040
비올 (335890)	7,410	160	2.21	7,280	7,450	7,240	398,046	2,925,513,720
웨이버스 (336060)	1,338	28	2.14	1,315	1,338	1,286	515,960	681,254,226
원텍 (336570)	7,800	100	1.3	7,800	7,880	7,600	1,171,019	9,085,518,495
탑런토탈솔루션 (336680)	8,500	110	1.31	8,500	8,580	8,420	9,311	79,020,310
브랜드엑스코퍼레이션 (337930)	6,110	0	0	6,130	6,190	5,990	147,691	893,397,240
뷰노 (338220)	19,900	1510	8.21	18,590	20,300	18,310	253,537	4,957,823,420
와이바이오로직스 (338840)	7,200	200	2.86	6,990	7,200	6,880	80,148	566,828,900
아이비김영 (339950)	2,910	-40	-1.36	2,865	2,960	2,720	1,157,797	3,311,252,449
다보링크 (340360)	1,521	-1	-.07	1,522	1,522	1,478	747,759	1,119,147,653
세림B&G (340440)	1,190	-4	-.34	1,210	1,213	1,180	11,586	13,840,251
티앤엘 (340570)	73,000	-200	-.27	74,000	74,200	72,000	31,541	2,292,147,600
씨유박스 (340810)	3,885	85	2.24	3,750	3,885	3,700	59,101	225,384,820
유일에너테크 (340930)	2,035	468	29.87	1,570	2,035	1,570	1,864,717	3,437,984,039
이노진 (344860)	2,050	-110	-5.09	2,160	2,170	1,995	155,240	318,872,414
센코 (347000)	2,275	120	5.57	2,155	2,610	2,145	2,032,567	4,953,361,417
스피어 (347700)	7,730	-70	-.9	8,100	8,140	7,450	308,526	2,368,638,640
피엔케이피부임상연구센타 (347740)	2,140	60	2.88	2,080	2,155	2,070	84,308	179,427,920
핌스 (347770)	1,568	57	3.77	1,512	1,625	1,512	94,560	146,893,100
디앤디파마텍 (347850)	48,350	-50	-.1	49,600	49,600	47,350	117,018	5,633,872,600
알체라 (347860)	1,576	238	17.79	1,388	1,622	1,348	4,461,229	6,856,022,657
엠투아이 (347890)	5,400	60	1.12	5,290	5,400	5,290	4,954	26,634,830
모비릭스 (348030)	4,745	-55	-1.15	4,765	4,810	4,720	533	2,532,375
큐라티스 (348080)	615	38	6.59	580	639	580	360,526	220,823,998
고바이오랩 (348150)	5,440	20	.37	5,390	5,640	5,240	158,438	848,419,280
넥스틴 (348210)	56,400	1200	2.17	57,100	57,600	55,200	97,251	5,475,345,400
뉴로메카 (348340)	26,400	1050	4.14	25,800	26,450	25,300	65,855	1,715,498,425
위드텍 (348350)	6,980	70	1.01	6,910	7,000	6,910	5,695	39,591,450
엔켐 (348370)	83,600	600	.72	88,900	92,300	81,500	690,443	59,952,504,000
에스에이티이엔지 (351320)	2,625	-10	-.38	2,640	2,640	2,575	37,761	98,272,155
이삭엔지니어링 (351330)	7,080	220	3.21	6,860	7,100	6,710	51,447	359,697,995
차이커뮤니케이션 (351870)	8,840	1350	18.02	7,610	9,400	7,590	430,507	3,785,474,315
스톰테크 (352090)	3,375	75	2.27	3,305	3,375	3,300	69,725	233,520,860
씨앤씨인터내셔널 (352480)	31,300	-50	-.16	31,900	32,050	31,200	48,144	1,516,782,525
씨앤투스 (352700)	2,505	20	.8	2,470	2,510	2,450	12,057	29,880,280
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,400	110	2.56	4,440	4,440	4,290	12,946	56,503,645
인바이오 (352940)	2,205	15	.68	2,190	2,210	2,150	17,586	38,476,930
휴럼 (353190)	707	-1	-.14	708	712	702	38,270	27,067,696
오토앤 (353590)	3,705	50	1.37	3,655	3,860	3,655	22,925	85,850,664
이지바이오 (353810)	5,350	100	1.9	5,220	5,450	5,170	296,789	1,587,355,630
엔젠바이오 (354200)	1,715	84	5.15	1,631	1,725	1,630	114,790	194,230,116
알멕 (354320)	23,250	650	2.88	22,950	23,450	22,700	24,260	561,785,925
코스텍시스 (355150)	6,130	510	9.07	5,710	6,170	5,530	94,404	556,056,250
크라우드웍스 (355390)	15,680	330	2.15	15,000	18,030	14,350	4,317,294	71,291,902,620
에이텀 (355690)	6,720	-80	-1.18	6,750	6,850	6,700	7,014	47,485,950
엑스게이트 (356680)	7,240	260	3.72	7,020	7,290	6,950	508,630	3,639,536,255
티엘비 (356860)	19,050	-140	-.73	19,450	19,650	18,690	336,686	6,396,998,905
싸이버원 (356890)	4,450	100	2.3	4,380	4,520	4,295	371,693	1,648,571,273
에이치피오 (357230)	2,520	5	.2	2,555	2,555	2,500	7,091	17,884,094
석경에이티 (357550)	46,450	-250	-.54	46,750	46,800	46,100	5,208	241,739,900
아모센스 (357580)	5,860	90	1.56	5,810	5,890	5,730	14,401	83,894,040
솔브레인 (357780)	174,400	-2000	-1.13	176,700	179,700	174,200	12,856	2,257,935,750
SKAI (357880)	1,661	71	4.47	1,600	1,725	1,580	402,865	673,894,324
지아이이노베이션 (358570)	15,230	1220	8.71	14,030	15,550	13,880	1,538,398	23,202,763,900
씨엔알리서치 (359090)	1,026	-27	-2.56	1,052	1,052	1,010	872,074	894,203,598
탑머티리얼 (360070)	25,750	500	1.98	25,350	26,050	25,250	15,525	397,024,250
코셈 (360350)	7,300	570	8.47	6,680	7,300	6,680	38,362	274,402,620
제노코 (361390)	15,890	490	3.18	15,400	15,990	15,400	19,497	309,388,290
알비더블유 (361570)	2,445	10	.41	2,435	2,480	2,410	43,446	106,268,355
삼영에스앤씨 (361670)	4,260	45	1.07	4,220	4,335	4,220	3,712	15,760,190
청담글로벌 (362320)	5,290	80	1.54	5,240	5,310	5,000	76,974	401,241,155
드림인사이트 (362990)	2,425	-125	-4.9	2,530	2,800	2,415	3,511,635	9,234,654,209
진시스템 (363250)	11,000	220	2.04	10,850	11,250	10,620	71,231	783,179,840
모비데이즈 (363260)	1,778	5	.28	1,751	1,793	1,713	480,406	847,165,327
큐라클 (365270)	6,990	210	3.1	6,800	7,140	6,660	190,634	1,312,906,545
에스와이스틸텍 (365330)	5,070	-30	-.59	5,050	5,150	5,040	244,181	1,243,795,825
성일하이텍 (365340)	31,000	250	.81	30,550	31,400	30,550	11,295	350,621,050
하이딥 (365590)	655	7	1.08	681	681	628	299,995	193,464,429
브이씨 (365900)	3,515	-120	-3.3	3,635	3,855	3,510	29,615	105,426,925
공구우먼 (366030)	4,200	70	1.69	4,090	4,215	4,090	56,149	234,688,905
플래티어 (367000)	4,700	110	2.4	4,640	4,900	4,420	114,470	534,742,041
아이씨에이치 (368600)	2,900	75	2.65	2,805	2,950	2,805	69,426	201,531,390
파이버프로 (368770)	6,620	240	3.76	6,600	6,830	6,500	476,612	3,176,854,945
오에스피 (368970)	2,475	35	1.43	2,440	2,545	2,435	49,718	123,471,705
블리츠웨이스튜디오 (369370)	1,545	42	2.79	1,503	1,546	1,503	12,306	18,817,506
퓨런티어 (370090)	14,790	420	2.92	14,500	14,940	14,440	51,812	765,691,525
풍원정밀 (371950)	11,700	710	6.46	11,010	11,960	11,010	57,800	668,892,410
윤성에프앤씨 (372170)	33,050	650	2.01	32,950	33,350	32,550	18,149	598,401,425
큐로셀 (372320)	28,100	1700	6.44	27,200	28,150	26,500	40,523	1,118,062,825
아이티아이즈 (372800)	4,480	110	2.52	4,370	5,110	4,370	83,273	391,447,630
엑셀세라퓨틱스 (373110)	4,130	-5	-.12	4,145	4,175	4,015	150,686	620,047,124
데이원컴퍼니 (373160)	9,420	390	4.32	8,720	9,750	8,510	3,837,732	35,709,556,060
엠아이큐브솔루션 (373170)	9,320	320	3.56	9,040	9,520	8,810	219,714	2,026,990,385
엑스플러스 (373200)	713	-9	-1.25	715	720	691	690,940	484,817,410
피코그램 (376180)	2,300	50	2.22	2,250	2,315	2,250	45,085	103,285,424
에이치이엠파마 (376270)	22,800	-250	-1.08	23,100	23,500	22,500	44,787	1,028,997,950
씨유테크 (376290)	3,280	15	.46	3,295	3,345	3,230	38,073	125,012,495
디어유 (376300)	36,150	-350	-.96	36,700	36,950	35,800	199,616	7,202,026,325
노을 (376930)	2,980	190	6.81	2,820	2,980	2,790	1,463,953	4,262,125,566
원티드랩 (376980)	9,470	-330	-3.37	9,380	9,590	8,800	512,186	4,727,623,495
비트맥스 (377030)	1,820	121	7.12	1,732	1,900	1,701	371,735	670,549,730
프롬바이오 (377220)	2,055	140	7.31	1,915	2,105	1,905	250,035	505,390,797
이지트로닉스 (377330)	4,990	65	1.32	4,925	5,080	4,880	12,653	63,113,730
리파인 (377450)	13,170	-230	-1.72	13,400	13,480	12,930	43,658	572,208,445
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,910	1180	6.66	18,450	20,200	18,320	1,754,218	34,075,835,950
필에너지 (378340)	14,660	290	2.02	14,800	14,800	14,510	85,199	1,245,954,540
샤페론 (378800)	3,045	105	3.57	2,940	3,155	2,890	601,752	1,832,062,690
옵티코어 (380540)	1,700	-44	-2.52	1,612	1,775	1,477	2,971,087	4,810,428,244
제닉스 (381620)	8,200	330	4.19	8,000	8,300	7,970	184,214	1,497,725,840
온코크로스 (382150)	12,630	1210	10.6	11,330	13,590	11,280	14,773,089	186,858,275,995
지아이텍 (382480)	2,485	80	3.33	2,425	2,485	2,400	374,129	916,945,949
지앤비에스 에코 (382800)	3,190	0	0	3,170	3,210	3,135	41,141	130,328,620
원준 (382840)	8,970	210	2.4	8,820	9,000	8,400	38,461	341,264,290
범한퓨얼셀 (382900)	14,740	570	4.02	14,040	14,740	14,040	23,298	336,207,340
에코프로에이치엔 (383310)	26,100	650	2.55	25,550	26,350	25,100	51,470	1,335,594,100
디티앤씨알오 (383930)	7,110	530	8.05	6,880	7,270	6,700	1,020,471	7,115,244,555
코어라인소프트 (384470)	6,510	540	9.05	6,070	6,830	5,970	356,415	2,303,232,245
파인메딕스 (387570)	8,290	110	1.34	8,180	8,350	7,910	104,537	852,853,225
지투파워 (388050)	6,910	400	6.14	6,650	6,910	6,540	162,628	1,096,658,210
유일로보틱스 (388720)	79,400	-400	-.5	80,200	80,350	77,000	208,163	16,353,325,300
라이콤 (388790)	2,365	30	1.28	2,345	2,400	2,300	134,754	318,186,413
파로스아이바이오 (388870)	6,970	390	5.93	6,900	7,150	6,710	67,143	466,014,700
자람테크놀로지 (389020)	36,800	2100	6.05	35,750	37,550	35,150	49,890	1,830,427,050
지니너스 (389030)	1,151	1	.09	1,150	1,161	1,085	48,242	54,879,978
포바이포 (389140)	7,800	1800	30	7,800	7,800	7,800	318,935	2,487,693,000
대명에너지 (389260)	13,850	-100	-.72	13,950	14,120	13,600	31,931	444,011,700
인벤티지랩 (389470)	18,130	960	5.59	18,550	18,700	17,400	405,254	7,299,228,315
에스비비테크 (389500)	21,500	1000	4.88	21,000	21,500	20,700	41,776	886,299,075
넥스트바이오메디컬 (389650)	40,250	200	.5	40,150	41,200	38,800	54,771	2,211,546,600
유디엠텍 (389680)	881	203	29.94	683	881	677	16,400,553	13,652,708,491
코닉오토메이션 (391710)	1,574	59	3.89	1,517	1,576	1,515	37,881	58,665,314
토마토시스템 (393210)	7,240	1440	24.83	6,320	7,500	6,110	21,173,058	146,982,763,315
더블유씨피 (393890)	7,610	180	2.42	7,500	7,960	7,480	239,849	1,857,141,125
대진첨단소재 (393970)	12,640	-20	-.16	12,750	13,130	12,570	1,558,186	20,010,123,180
오픈엣지테크놀로지 (394280)	13,250	1380	11.63	12,070	13,420	12,060	214,054	2,768,484,935
쓰리빌리언 (394800)	6,580	390	6.3	6,210	6,890	6,130	5,993,692	39,470,805,440
넥스트칩 (396270)	7,110	500	7.56	6,810	7,140	6,600	137,967	970,196,300
세아메카닉스 (396300)	2,155	60	2.86	2,075	2,160	2,075	71,030	152,059,732
워트 (396470)	7,320	120	1.67	7,300	7,460	7,260	53,495	391,441,140
에이프릴바이오 (397030)	14,320	660	4.83	14,000	14,340	13,780	107,613	1,523,409,075
에스지헬스케어 (398120)	2,925	170	6.17	2,760	3,005	2,720	219,517	636,930,929
가온칩스 (399720)	40,600	3250	8.7	38,800	40,750	38,550	99,447	3,956,440,250
코난테크놀로지 (402030)	27,400	1800	7.03	27,300	29,000	26,600	435,744	12,178,804,500
그린리소스 (402490)	13,820	640	4.86	14,000	14,100	13,610	111,820	1,550,607,265
우듬지팜 (403490)	1,576	35	2.27	1,627	1,627	1,542	3,040,684	4,828,347,112
HPSP (403870)	24,300	300	1.25	24,400	24,500	23,500	386,891	9,295,233,450
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	11,590	510	4.6	11,090	11,590	11,030	20,937	239,025,740
나라셀라 (405920)	2,400	100	4.35	2,305	2,400	2,275	20,400	47,553,515
뷰티스킨 (406820)	13,220	300	2.32	12,930	15,290	12,750	433,024	6,289,846,285
꿈비 (407400)	12,940	-250	-1.9	12,800	12,990	12,070	738,613	9,292,011,310
스튜디오미르 (408900)	3,785	205	5.73	3,475	4,175	3,415	18,068,849	69,650,617,175
메쎄이상 (408920)	2,160	45	2.13	2,130	2,185	2,090	8,362	17,752,700
샌즈랩 (411080)	7,900	480	6.47	7,610	8,100	7,550	679,720	5,346,992,760
레이저쎌 (412350)	3,140	150	5.02	3,050	3,150	2,965	32,011	98,443,375
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,250	300	3.35	9,200	9,310	8,970	391,435	3,590,401,000
씨피시스템 (413630)	1,321	41	3.2	1,306	1,322	1,291	30,962	40,680,846
비아이매트릭스 (413640)	13,150	1950	17.41	11,500	14,100	11,420	2,003,893	26,315,840,510
스튜디오삼익 (415380)	8,490	140	1.68	8,450	8,490	8,280	17,522	147,374,250
신성에스티 (416180)	27,800	0	0	28,600	28,600	27,600	19,816	552,571,000
나노팀 (417010)	5,940	100	1.71	5,840	6,030	5,840	27,731	164,812,530
핑거스토리 (417180)	2,730	-180	-6.19	2,650	2,840	2,460	9,933,511	26,485,051,916
LS머트리얼즈 (417200)	10,440	190	1.85	10,400	10,510	10,280	130,157	1,353,003,340
제이아이테크 (417500)	3,330	85	2.62	3,255	3,335	3,245	72,436	239,106,132
트루엔 (417790)	9,100	100	1.11	9,000	9,100	8,950	18,053	162,964,820
저스템 (417840)	7,290	270	3.85	7,080	7,390	7,080	23,558	170,866,560
오브젠 (417860)	9,690	1270	15.08	8,400	10,940	8,350	369,975	3,765,097,495
모델솔루션 (417970)	11,330	530	4.91	10,850	11,380	10,750	21,765	243,488,300
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,840	360	14.52	2,570	3,000	2,570	604,454	1,723,202,280
밀리의서재 (418470)	11,850	-10	-.08	11,840	11,940	11,770	26,131	309,355,250
제이오 (418550)	9,380	200	2.18	9,250	9,570	9,240	69,427	652,674,585
이에이트 (418620)	3,010	200	7.12	2,795	3,080	2,760	184,055	537,115,907
삼기이브이 (419050)	1,579	24	1.54	1,556	1,593	1,555	259,933	409,216,159
엔젯 (419080)	8,410	90	1.08	8,320	8,450	8,120	16,486	137,420,150
산돌 (419120)	7,550	300	4.14	7,350	7,640	7,280	154,103	1,149,006,875
SAMG엔터 (419530)	35,150	-300	-.85	35,450	35,700	33,000	427,942	14,780,222,150
비스토스 (419540)	2,075	10	.48	2,070	2,185	2,000	995,288	2,089,701,201
제이투케이바이오 (420570)	11,570	200	1.76	11,490	11,630	11,160	75,613	862,856,950
기가비스 (420770)	24,400	350	1.46	24,400	24,950	24,250	20,284	496,770,900
벨로크 (424760)	985	3	.31	982	1,078	925	496,267	508,937,664
스마트레이더시스템 (424960)	9,250	220	2.44	9,250	9,260	9,030	94,703	868,036,965
마이크로투나노 (424980)	5,200	100	1.96	5,120	5,240	5,120	5,564	28,943,550
티이엠씨 (425040)	6,550	140	2.18	6,460	6,600	6,420	77,623	507,401,270
티에프이 (425420)	17,220	960	5.9	16,610	17,220	16,560	35,025	593,456,080
시지트로닉스 (429270)	5,900	1080	22.41	4,845	6,250	4,840	906,833	5,184,630,429
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,890	490	11.14	4,600	5,140	4,520	1,402,532	6,876,066,800
케이쓰리아이 (431190)	4,390	120	2.81	4,230	4,425	4,230	40,227	174,964,350
와이랩 (432430)	6,520	20	.31	6,200	7,000	6,050	5,294,934	34,441,223,820
케이엔에스 (432470)	10,700	50	.47	10,550	10,780	10,550	22,551	240,362,490
퀄리타스반도체 (432720)	13,750	450	3.38	13,950	14,010	13,410	250,676	3,442,771,865
엠에프씨 (432980)	4,005	-50	-1.23	4,095	4,125	3,935	43,066	172,117,415
모니터랩 (434480)	4,160	300	7.77	3,955	4,225	3,880	516,350	2,125,092,195
유안타제10호스팩 (435380)	2,115	-5	-.24	2,120	2,120	2,115	2,077	4,395,925
에르코스 (435570)	27,650	-3650	-11.66	31,050	35,900	27,500	2,180,200	65,431,312,800
하나금융25호스팩 (435620)	10,590	0	0	10,600	10,600	10,580	22,519	238,490,480
에스케이증권제8호스팩 (435870)	2,120	0	0	2,115	2,120	2,115	37,364	79,029,825
삼현 (437730)	10,720	330	3.18	10,800	11,300	10,580	791,686	8,598,468,470
엔에이치스팩24호 (437780)	2,125	0	0	2,120	2,125	2,120	8,131	17,240,030
엔에이치스팩25호 (438580)	2,130	0	0	2,130	2,130	2,125	6,721	14,284,230
버넥트 (438700)	3,325	190	6.06	3,180	3,330	3,140	52,880	172,894,270
마녀공장 (439090)	18,010	100	.56	18,130	18,180	17,500	98,926	1,779,743,865
삼성스팩7호 (439250)	10,590	0	0	10,590	10,600	10,590	7,876	83,408,060
엔에이치스팩26호 (439410)	2,130	0	0	2,130	2,135	2,125	18,431	39,201,130
블루엠텍 (439580)	11,530	390	3.5	11,300	11,600	11,240	211,912	2,421,402,915
IBKS제20호스팩 (439730)	2,125	5	.24	2,120	2,125	2,120	10,465	22,200,850
파두 (440110)	10,280	650	6.75	10,040	10,450	9,900	126,660	1,286,952,505
HB인베스트먼트 (440290)	1,926	74	4	1,863	1,943	1,863	257,212	492,379,242
오픈놀 (440320)	10,580	150	1.44	10,250	10,800	9,910	443,239	4,648,001,850
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	5	.24	2,115	2,125	2,115	4,117	8,709,475
파인엠텍 (441270)	4,905	510	11.6	5,080	5,250	4,685	649,322	3,214,617,041
유진스팩9호 (442130)	2,125	-10	-.47	2,135	2,135	2,120	3,151	6,708,825
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,140	2,140	2,125	2,284	4,854,080
IBKS제21호스팩 (442770)	2,180	10	.46	2,190	2,190	2,170	1,493	3,250,745
미래에셋드림스팩1호 (442900)	10,230	-20	-.2	10,210	10,230	10,200	29,366	299,881,550
레뷰코퍼레이션 (443250)	10,660	-100	-.93	10,760	10,810	10,530	69,961	742,471,515
에스피소프트 (443670)	7,430	570	8.31	7,310	7,920	7,210	393,794	2,970,694,345
심플랫폼 (444530)	12,150	830	7.33	11,500	13,100	11,300	2,532,936	31,006,615,315
유안타제11호스팩 (444920)	2,020	0	0	2,020	2,020	2,010	9,893	19,920,135
에이직랜드 (445090)	29,200	1900	6.96	28,000	29,650	28,000	91,025	2,629,225,975
퓨릿 (445180)	5,480	130	2.43	5,410	5,540	5,400	23,332	127,848,405
비엔케이제1호스팩 (445360)	2,110	0	0	2,115	2,115	2,105	880	1,853,555
큐리옥스바이오시스템즈 (445680)	22,000	2260	11.45	20,300	22,700	19,930	355,216	7,700,731,195
신영스팩9호 (445970)	2,155	-5	-.23	2,145	2,155	2,145	5,597	12,028,855
유안타제12호스팩 (446150)	2,170	0	0	2,170	2,195	2,160	12,222	26,487,085
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,585	50	1.41	3,540	3,645	3,540	100,958	362,922,519
하나26호스팩 (446750)	2,085	0	0	2,085	2,085	2,070	6,898	14,353,250
키움제8호스팩 (446840)	2,135	5	.23	2,130	2,210	2,110	597,296	1,275,909,060
에코아이 (448280)	24,050	-150	-.62	24,000	24,500	23,750	88,020	2,115,139,725
하나27호스팩 (448370)	2,085	10	.48	2,110	2,110	2,070	1,549	3,214,285
코츠테크놀로지 (448710)	17,320	560	3.34	17,220	17,380	16,550	53,552	919,483,395
삼성스팩8호 (448740)	10,300	10	.1	10,290	10,310	10,290	7,865	80,984,780
IBKS제22호스팩 (448760)	2,200	5	.23	2,200	2,200	2,180	18,835	41,103,785
미래에셋비전스팩3호 (448830)	2,140	-5	-.23	2,125	2,145	2,125	828	1,760,390
한국피아이엠 (448900)	14,380	-1100	-7.11	15,400	15,740	14,380	1,379,969	20,752,476,725
유안타제13호스팩 (449020)	2,055	-5	-.24	2,055	2,065	2,055	12,629	25,982,865
하이제8호스팩 (450050)	2,070	0	0	2,075	2,075	2,060	2,138	4,429,840
하스 (450330)	8,660	360	4.34	8,320	8,660	8,320	49,458	420,228,850
인스웨이브시스템즈 (450520)	5,000	500	11.11	4,620	5,270	4,580	4,859,744	24,416,720,959
유안타제14호스팩 (450940)	2,030	0	0	2,030	2,030	2,025	8,063	16,336,800
아스테라시스 (450950)	8,550	-240	-2.73	8,790	8,860	8,490	180,464	1,558,106,915
아이엠티 (451220)	10,590	60	.57	10,730	10,730	10,500	99,026	1,049,137,715
삐아 (451250)	10,830	200	1.88	10,900	10,990	10,590	332,094	3,586,957,735
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,025	19,029	38,535,790
컨텍 (451760)	9,930	150	1.53	9,750	10,050	9,750	17,177	170,319,010
제이엔비 (452160)	4,770	175	3.81	4,600	4,800	4,595	18,307	86,571,370
한빛레이저 (452190)	5,920	50	.85	5,870	6,080	5,830	1,528,524	9,122,594,540
민테크 (452200)	3,970	130	3.39	3,900	4,000	3,845	41,402	163,191,960
한선엔지니어링 (452280)	7,010	20	.29	7,030	7,030	6,850	126,122	873,684,530
캡스톤파트너스 (452300)	3,120	90	2.97	3,045	3,280	3,040	1,883,075	5,949,435,975
이닉스 (452400)	8,530	160	1.91	8,500	8,540	8,350	17,556	148,561,810
사피엔반도체 (452430)	15,790	680	4.5	15,560	15,900	15,010	112,134	1,739,381,765
피아이이 (452450)	9,620	1010	11.73	8,630	10,120	8,630	13,427,684	129,013,645,840
상상인제4호스팩 (452670)	2,005	0	0	2,000	2,005	2,000	959	1,918,765
신한제11호스팩 (452980)	1,997	1	.05	1,997	1,998	1,996	11,305	22,575,896
그리드위즈 (453450)	16,860	210	1.26	16,600	17,100	16,360	107,707	1,804,028,205
에이에스텍 (453860)	20,800	250	1.22	20,850	20,950	20,000	36,177	739,891,475
하나29호스팩 (454640)	2,080	0	0	2,085	2,085	2,075	10,003	20,818,375
하나28호스팩 (454750)	2,025	5	.25	2,020	2,025	2,015	8,369	16,877,069
KB제25호스팩 (455250)	2,090	0	0	2,095	2,095	2,080	3,086	6,427,930
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,150	700	2.99	24,050	24,150	23,650	73,381	1,756,026,525
에스케이증권제9호스팩 (455910)	2,060	0	0	2,055	2,060	2,045	1,942	3,980,870
아이씨티케이 (456010)	16,530	2230	15.59	14,430	17,140	14,390	12,973,041	210,000,757,565
이엔셀 (456070)	14,700	580	4.11	14,650	14,870	14,340	79,023	1,153,280,315
DB금융스팩11호 (456440)	2,230	30	1.36	2,180	2,260	2,180	124,427	278,211,196
교보14호스팩 (456490)	2,115	-5	-.24	2,095	2,115	2,095	5,123	10,788,850
한켐 (457370)	9,060	160	1.8	8,920	9,170	8,920	38,329	346,421,640
대신밸런스제15호스팩 (457390)	2,945	135	4.8	2,805	2,950	2,780	219,734	628,968,849
우진엔텍 (457550)	16,110	690	4.47	15,750	16,500	15,430	100,868	1,606,802,000
벡트 (457600)	4,835	75	1.58	4,675	5,100	4,605	3,025,431	14,695,294,532
대신밸런스제16호스팩 (457630)	2,080	0	0	2,090	2,095	2,075	38,733	80,692,745
에스케이증권제10호스팩 (457940)	2,065	5	.24	2,060	2,065	2,025	3,533	7,231,630
한국제12호스팩 (458610)	2,120	5	.24	2,125	2,125	2,100	2,188	4,624,645
성우 (458650)	14,430	160	1.12	14,330	14,660	14,260	46,435	670,416,285
씨어스테크놀로지 (458870)	13,850	890	6.87	13,290	13,850	12,910	38,237	516,401,275
위츠 (459100)	6,400	180	2.89	6,300	6,430	6,250	40,941	260,528,630
아이빔테크놀로지 (460470)	3,900	-215	-5.22	4,115	4,195	3,855	990,761	3,950,681,401
에스엠씨지 (460870)	4,700	15	.32	4,525	4,760	4,470	2,735,627	12,660,563,877
현대힘스 (460930)	18,090	440	2.49	19,600	19,600	17,870	1,957,947	36,301,761,240
피앤에스미캐닉스 (460940)	11,900	280	2.41	11,910	11,920	11,590	80,821	953,583,740
아이엠비디엑스 (461030)	9,310	90	.98	9,220	9,420	9,200	38,571	358,572,270
아이스크림미디어 (461300)	15,750	1270	8.77	14,700	16,680	14,220	1,116,427	17,673,449,765
에이치엠씨제6호스팩 (462020)	2,010	0	0	2,015	2,015	2,005	3,459	6,951,005
이노스페이스 (462350)	19,730	1270	6.88	18,650	19,750	18,640	40,782	788,095,290
라메디텍 (462510)	8,760	-210	-2.34	8,970	8,990	8,410	257,454	2,218,869,755
더즌 (462860)	8,240	130	1.6	8,480	8,690	8,200	2,774,687	23,490,569,595
아이지넷 (462980)	3,200	105	3.39	3,095	3,300	3,085	191,733	614,819,292
모티브링크 (463480)	14,650	-110	-.75	14,770	15,120	14,450	1,126,489	16,645,801,995
에스오에스랩 (464080)	9,900	320	3.34	9,640	9,930	9,570	205,558	2,012,960,645
티디에스팜 (464280)	12,240	240	2	12,030	12,310	12,020	25,357	309,074,235
한국제13호스팩 (464440)	2,105	5	.24	2,115	2,115	2,100	40,383	84,828,665
아이언디바이스 (464500)	3,225	190	6.26	3,120	3,225	3,055	201,466	637,700,009
닷밀 (464580)	5,560	20	.36	5,500	5,560	5,450	56,791	312,314,220
KB제27호스팩 (464680)	1,991	1	.05	1,993	1,993	1,985	16,338	32,478,344
교보15호스팩 (465320)	2,075	-5	-.24	2,080	2,110	2,075	1,092	2,270,520
인스피언 (465480)	6,400	140	2.24	6,400	6,680	6,070	255,018	1,636,232,870
클로봇 (466100)	19,180	480	2.57	19,390	19,440	18,890	1,017,763	19,540,293,300
사이냅소프트 (466410)	14,430	770	5.64	14,000	14,950	13,670	329,925	4,767,241,105
엔에이치스팩30호 (466910)	1,997	1	.05	1,996	1,999	1,995	5,918	11,809,430
IBKS제23호스팩 (467930)	2,115	0	0	2,095	2,115	2,095	2,402	5,051,940
삼성스팩9호 (468510)	2,040	43	2.15	2,000	2,060	1,986	143,383	290,688,214
유진스팩10호 (468760)	2,100	5	.24	2,095	2,100	2,095	1,387	2,911,245
IBKS제24호스팩 (469480)	2,110	10	.48	2,100	2,110	2,095	8,959	18,810,985
아이비젼웍스 (469750)	920	23	2.56	897	924	897	105,619	96,483,424
하나30호스팩 (469880)	1,999	0	0	1,999	2,005	1,994	17,292	34,550,751
하나31호스팩 (469900)	2,010	5	.25	2,005	2,010	2,000	7,608	15,228,310
대신밸런스제17호스팩 (471050)	2,110	-15	-.71	2,125	2,125	2,100	3,643	7,700,620
셀로맥스사이언스 (471820)	4,705	105	2.28	4,570	4,705	4,565	26,234	121,628,155
신영스팩10호 (472220)	2,120	0	0	2,155	2,155	2,110	6,037	12,854,245
에스케이증권제11호스팩 (472230)	2,010	-10	-.5	2,020	2,025	2,005	544	1,097,090
폰드그룹 (472850)	5,590	220	4.1	5,410	5,610	5,330	60,404	331,430,265
에스케이증권제12호스팩 (473000)	2,055	0	0	2,040	2,055	2,040	554	1,133,060
유안타제15호스팩 (473050)	1,994	4	.2	1,995	1,995	1,985	27,603	54,881,337
비엔케이제2호스팩 (473370)	1,989	-6	-.3	1,995	1,995	1,982	14,469	28,785,501
에스케이증권제13호스팩 (473950)	2,010	-10	-.5	2,010	2,025	2,010	1,531	3,092,235
노머스 (473980)	23,950	-400	-1.64	24,350	24,450	23,100	97,997	2,344,197,700
루미르 (474170)	8,540	220	2.64	8,370	8,630	8,360	89,349	759,877,130
유안타제16호스팩 (474490)	2,000	3	.15	1,998	2,000	1,995	3,677	7,343,640
RF시스템즈 (474610)	5,230	440	9.19	4,790	5,230	4,735	785,621	3,971,186,854
신한제12호스팩 (474660)	2,065	-20	-.96	2,070	2,100	2,055	3,810	7,882,600
신한제13호스팩 (474930)	2,135	0	0	2,105	2,140	2,105	2,557	5,424,475
하나32호스팩 (475240)	2,115	5	.24	2,110	2,125	2,105	4,751	10,029,640
하나33호스팩 (475250)	2,120	10	.47	2,095	2,140	2,095	1,656	3,499,430
씨메스 (475400)	26,100	1650	6.75	25,800	26,150	25,100	283,020	7,293,602,900
미트박스 (475460)	12,870	-410	-3.09	13,500	13,510	12,220	583,128	7,422,553,370
에이럭스 (475580)	11,760	240	2.08	11,620	11,870	11,290	294,911	3,433,698,785
에스켐 (475660)	5,350	200	3.88	5,320	5,520	5,210	38,181	204,415,450
오름테라퓨틱 (475830)	28,150	250	.9	28,150	28,800	27,450	626,360	17,672,571,875
토모큐브 (475960)	17,120	1100	6.87	17,100	17,700	16,880	462,540	7,997,310,930
온코닉테라퓨틱스 (476060)	24,200	50	.21	23,950	25,400	23,300	1,323,723	32,352,413,800
M83 (476080)	16,380	1630	11.05	14,150	18,240	13,810	6,574,524	109,806,928,945
KB제28호스팩 (476470)	2,240	-10	-.44	2,240	2,250	2,215	69,770	155,763,653
에이치엠씨제7호스팩 (477340)	1,982	5	.25	1,977	1,982	1,976	8,321	16,451,561
미래에셋비전스팩4호 (477380)	2,010	5	.25	2,005	2,010	2,000	20,716	41,599,440
미래에셋비전스팩5호 (477470)	2,050	25	1.23	2,025	2,050	2,015	23,009	46,939,530
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,055	-5	-.24	2,065	2,080	2,055	30,640	63,259,747
이베스트스팩6호 (478110)	2,005	7	.35	2,010	2,010	1,993	2,542	5,070,774
KB제29호스팩 (478390)	2,020	-25	-1.22	2,045	2,045	2,015	86,884	175,651,885
미래에셋비전스팩6호 (478440)	1,998	0	0	1,998	1,998	1,985	2,276	4,543,151
블랙야크아이앤씨 (478560)	3,790	60	1.61	3,750	3,880	3,750	67,856	259,059,385
대신밸런스제18호스팩 (478780)	2,065	5	.24	2,060	2,065	2,060	7,288	15,013,390
한국제15호스팩 (479880)	2,025	0	0	2,025	2,025	2,015	3,292	6,660,580
위너스 (479960)	17,320	350	2.06	17,200	17,700	17,080	365,958	6,374,346,165
에이유브랜즈 (481070)	14,850	-310	-2.04	15,280	15,290	14,680	227,986	3,409,215,590
엔에이치스팩31호 (481890)	2,000	-10	-.5	2,010	2,010	1,996	131	261,640
교보16호스팩 (482520)	2,055	10	.49	2,045	2,055	2,035	31,493	64,641,400
삼양엔씨켐 (482630)	17,850	480	2.76	17,700	18,260	17,510	135,458	2,423,272,150
미래에셋비전스팩7호 (482680)	1,975	-3	-.15	1,978	1,981	1,972	28,392	56,142,926
대신밸런스제19호스팩 (482690)	2,035	-5	-.25	2,040	2,050	2,035	7,941	16,192,500
하나34호스팩 (484130)	2,025	10	.5	2,015	2,025	2,015	4,640	9,356,055
티엑스알로보틱스 (484810)	18,530	-570	-2.98	19,260	19,290	18,530	599,630	11,336,176,660
KB제30호스팩 (486630)	2,010	0	0	2,005	2,010	2,000	21,708	43,482,218
신한제14호스팩 (487360)	2,000	0	0	1,999	2,010	1,999	43,164	86,499,904
키움제10호스팩 (487720)	2,065	5	.24	2,050	2,070	2,050	3,172	6,548,535
신한제15호스팩 (487830)	2,030	10	.5	2,015	2,030	2,010	41,380	83,663,518
유진스팩11호 (488060)	2,005	5	.25	2,000	2,010	1,999	55,633	111,611,761
교보17호스팩 (489210)	2,000	-10	-.5	2,010	2,010	2,000	3,718	7,450,280
키움제11호스팩 (489480)	2,010	10	.5	2,000	2,015	2,000	59,762	119,988,780
엘케이켐 (489500)	24,400	150	.62	24,600	24,650	23,500	227,037	5,475,932,075
디비금융제13호스팩 (489730)	2,015	17	.85	1,998	2,020	1,997	45,934	92,330,414
KB제31호스팩 (492220)	2,005	5	.25	2,000	2,010	2,000	62,752	125,783,416
유안타제17호스팩 (493790)	1,990	2	.1	1,991	1,991	1,986	4,925	9,794,173
한화플러스제5호스팩 (498390)	1,985	-5	-.25	1,990	1,991	1,982	44,054	87,643,974
글로벌에스엠 (900070)	410	9	2.24	400	419	400	101,714	41,624,537
애머릿지 (900100)	1,123	-13	-1.14	1,117	1,158	1,102	103,257	116,421,999
이스트아시아홀딩스 (900110)	50	3	6.38	47	57	46	50,995,828	2,631,273,732
씨엑스아이 (900120)	56	1	1.82	55	58	53	3,349,659	186,033,212
크리스탈신소재 (900250)	900	70	8.43	835	955	830	5,871,086	5,371,221,497
로스웰 (900260)	519	16	3.18	506	538	498	198,171	101,280,845
헝셩그룹 (900270)	229	7	3.15	222	232	221	1,858,446	422,327,655
GRT (900290)	2,810	60	2.18	2,760	2,835	2,715	143,128	400,200,884
오가닉티코스메틱 (900300)	334	-1	-.3	335	344	326	400,708	134,490,471
컬러레이 (900310)	927	29	3.23	896	930	858	439,200	396,043,049
윙입푸드 (900340)	1,618	38	2.41	1,619	1,629	1,582	140,876	226,877,507
SBI핀테크솔루션즈 (950110)	4,895	0	0	4,895	4,910	4,890	4,923	24,087,575
엑세스바이오 (950130)	4,860	100	2.1	4,760	4,920	4,680	55,092	266,979,697
잉글우드랩 (950140)	9,070	280	3.19	9,050	9,350	8,910	566,793	5,136,214,290
코오롱티슈진 (950160)	46,150	850	1.88	45,700	46,500	44,750	272,318	12,432,777,725
JTC (950170)	5,030	-10	-.2	5,020	5,090	4,990	21,836	109,673,875
고스트스튜디오 (950190)	7,170	-60	-.83	7,230	7,260	6,860	13,456	95,726,510
소마젠 (950200)	3,260	95	3	3,170	3,345	3,165	12,877	42,112,457
네오이뮨텍 (950220)	1,111	1	.09	1,101	1,116	1,085	228,961	252,394,476

Leave a Comment 응답 취소