KOSDAQ 일별 조회 데이터 [1795] (2025-04-17)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	149,800	-200	-.13	149,300	153,000	149,000	112,198	16,946,285,150
중앙에너비스 (000440)	13,200	300	2.33	13,240	13,450	12,980	8,957	118,314,340
신라섬유 (001000)	1,756	-63	-3.46	1,845	1,845	1,741	247,511	437,099,273
안국약품 (001540)	6,740	120	1.81	6,650	6,770	6,620	20,742	139,073,070
무림SP (001810)	1,502	8	.54	1,495	1,514	1,494	2,161	3,244,461
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,910	-5	-.13	3,905	3,920	3,880	4,785	18,666,980
삼일기업공사 (002290)	3,615	25	.7	3,590	3,645	3,537	135,100	484,409,029
한탑 (002680)	710	8	1.14	717	718	697	46,249	32,589,588
신신제약 (002800)	5,600	-300	-5.08	5,820	6,280	5,430	847,189	4,801,914,965
선광 (003100)	15,910	80	.51	15,900	15,930	15,690	4,114	65,114,500
대주산업 (003310)	1,979	-636	-24.32	2,615	2,875	1,957	21,211,834	46,751,629,909
하림지주 (003380)	5,710	90	1.6	5,660	5,730	5,610	147,397	838,058,600
에이스침대 (003800)	25,000	0	0	25,100	25,200	24,950	427	10,719,050
한국가구 (004590)	4,310	25	.58	4,285	4,340	4,280	29,245	125,973,492
창해에탄올 (004650)	9,820	-350	-3.44	10,650	10,800	9,730	761,309	7,826,798,155
대륙제관 (004780)	3,775	0	0	3,780	3,805	3,760	10,187	38,499,730
동국산업 (005160)	3,645	70	1.96	3,540	3,670	3,540	46,448	168,710,720
동진쎄미켐 (005290)	27,400	550	2.05	26,800	27,400	26,800	166,221	4,521,001,950
푸드웰 (005670)	5,080	20	.4	5,040	5,130	5,010	15,528	79,000,870
대원산업 (005710)	7,250	70	.97	7,180	7,250	7,110	10,668	76,415,160
한일사료 (005860)	3,670	-45	-1.21	3,710	3,760	3,610	319,701	1,178,549,968
매일홀딩스 (005990)	10,000	70	.7	9,860	10,250	9,860	11,809	118,983,120
국영지앤엠 (006050)	1,351	37	2.82	1,315	1,357	1,310	375,080	503,237,813
피제이전자 (006140)	5,650	330	6.2	5,320	5,730	5,320	26,212	147,795,585
동구바이오제약 (006620)	5,410	30	.56	5,350	5,450	5,290	62,971	339,928,310
서부T&D (006730)	5,650	150	2.73	5,500	5,690	5,410	128,687	718,046,980
보성파워텍 (006910)	2,750	50	1.85	2,690	2,775	2,660	305,028	837,164,193
모헨즈 (006920)	4,310	45	1.06	4,225	4,880	4,205	5,297,822	24,134,370,831
푸른저축은행 (007330)	8,180	-20	-.24	8,180	8,310	8,150	17,256	141,889,420
진양제약 (007370)	5,900	50	.85	5,820	5,910	5,820	31,294	183,943,050
네이처셀 (007390)	27,250	200	.74	26,450	27,900	25,700	1,009,705	27,094,367,000
와이엠 (007530)	2,205	55	2.56	2,170	2,295	2,140	24,657	54,822,955
대원 (007680)	4,375	25	.57	4,315	4,390	4,315	9,342	40,759,470
대명소노시즌 (007720)	865	34	4.09	833	881	819	246,332	209,895,403
한일화학 (007770)	10,020	30	.3	10,010	10,070	10,000	6,812	68,233,630
에스엠코어 (007820)	4,695	45	.97	4,650	4,695	4,630	111,389	519,227,931
원풍물산 (008290)	470	0	0	470	477	464	27,581	12,905,785
원풍 (008370)	4,000	-10	-.25	4,000	4,045	3,990	4,954	19,858,246
부스타 (008470)	3,425	-5	-.15	3,430	3,430	3,395	2,082	7,125,935
대동기어 (008830)	18,710	440	2.41	18,180	18,850	18,010	257,281	4,739,303,060
삼아제약 (009300)	16,400	10	.06	16,390	16,450	16,310	4,013	65,859,000
포스코엠텍 (009520)	12,350	70	.57	12,160	12,480	12,160	65,017	804,034,880
삼보산업 (009620)	2,935	15	.51	2,945	2,995	2,810	490,710	1,424,796,508
이렘 (009730)	1,021	22	2.2	1,013	1,026	1,009	443,101	451,076,991
엠에스씨 (009780)	6,110	-10	-.16	6,160	6,220	6,080	36,772	226,042,680
대한광통신 (010170)	575	39	7.28	536	582	536	1,105,629	629,099,718
흥국 (010240)	5,170	-70	-1.34	5,200	5,260	5,110	6,670	34,453,290
아이티센엔텍 (010280)	811	-2	-.25	814	822	803	183,047	148,695,471
오리콤 (010470)	6,920	-110	-1.56	7,010	7,090	6,820	44,894	309,893,630
경동제약 (011040)	5,680	60	1.07	5,580	5,680	5,580	6,272	35,418,250
형지I&C (011080)	2,175	80	3.82	2,115	2,325	2,095	7,731,004	17,001,132,152
유니크 (011320)	3,935	-230	-5.52	4,130	4,515	3,870	1,978,904	8,215,195,368
서한 (011370)	858	-8	-.92	868	870	849	87,785	75,360,959
세보엠이씨 (011560)	9,700	-10	-.1	9,700	9,760	9,600	20,183	195,543,120
뉴인텍 (012340)	474	-1	-.21	479	479	473	18,498	8,817,459
원일특강 (012620)	7,110	0	0	7,170	7,170	7,030	2,663	18,864,900
리드코프 (012700)	3,820	25	.66	3,790	3,830	3,790	20,179	76,741,462
신일제약 (012790)	6,410	10	.16	6,400	6,410	6,370	13,573	86,741,220
모베이스전자 (012860)	1,452	2	.14	1,451	1,473	1,449	88,177	128,310,822
하이록코리아 (013030)	28,850	750	2.67	28,200	29,000	28,150	48,610	1,388,485,925
동원개발 (013120)	2,290	40	1.78	2,250	2,295	2,225	14,197	32,278,100
아진산업 (013310)	2,890	30	1.05	2,830	2,915	2,830	205,085	593,179,544
CBI (013720)	1,330	115	9.47	1,218	1,333	1,107	3,302,979	4,180,356,602
스페코 (013810)	3,475	15	.43	3,460	3,530	3,430	68,769	238,313,910
아가방컴퍼니 (013990)	7,780	10	.13	7,880	7,900	7,550	1,014,392	7,865,301,440
메디앙스 (014100)	2,935	105	3.71	2,800	2,945	2,795	209,303	599,614,985
원익큐브 (014190)	1,618	-5	-.31	1,612	1,635	1,599	222,974	358,773,757
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,100	-25	-1.18	2,105	2,130	2,000	1,330,836	2,742,582,798
고려제약 (014570)	4,790	20	.42	4,770	4,815	4,755	6,651	31,804,575
성광벤드 (014620)	28,500	250	.88	28,300	28,700	28,050	145,516	4,131,119,650
오리엔탈정공 (014940)	5,320	130	2.5	5,190	5,390	5,150	385,785	2,029,132,400
삼륭물산 (014970)	2,850	25	.88	2,840	2,850	2,815	3,097	8,788,025
코콤 (015710)	4,140	100	2.48	4,060	4,210	4,060	141,356	586,004,187
성우하이텍 (015750)	5,400	80	1.5	5,310	5,440	5,280	374,520	2,011,642,285
리더스코스메틱 (016100)	2,290	-60	-2.55	2,335	2,375	2,290	30,954	72,220,285
SGC E&C (016250)	14,800	840	6.02	14,110	14,800	14,110	13,017	188,909,965
큐캐피탈 (016600)	259	2	.78	257	261	255	582,412	150,040,748
디모아 (016670)	5,340	90	1.71	5,260	5,500	5,200	28,452	151,712,150
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,070	10	.49	2,105	2,150	2,050	319,474	664,138,708
신원종합개발 (017000)	2,775	50	1.83	2,725	2,780	2,705	38,209	104,411,768
인터엠 (017250)	1,046	10	.97	1,036	1,073	1,034	47,936	50,271,496
삼현철강 (017480)	4,420	35	.8	4,385	4,450	4,370	8,391	36,988,419
세명전기 (017510)	6,330	170	2.76	6,160	6,430	6,100	1,057,283	6,687,810,690
대림제지 (017650)	6,540	10	.15	6,530	6,600	6,530	1,034	6,778,960
한국알콜 (017890)	9,040	-40	-.44	9,030	9,150	9,030	34,401	313,214,210
유니슨 (018000)	1,183	178	17.71	1,005	1,242	1,001	19,080,648	22,340,436,426
진로발효 (018120)	17,220	30	.17	17,230	17,230	17,180	1,966	33,854,580
브이티 (018290)	36,550	2050	5.94	35,000	36,950	34,600	1,180,214	42,377,097,725
삼목에스폼 (018310)	20,150	220	1.1	19,940	20,250	19,940	11,281	226,695,005
우진비앤지 (018620)	873	9	1.04	863	888	860	64,252	55,824,576
서울제약 (018680)	3,305	0	0	3,290	3,355	3,250	5,909	19,576,480
바른손 (018700)	819	-3	-.36	801	822	801	74,416	60,278,043
베뉴지 (019010)	2,075	15	.73	2,060	2,075	2,045	12,495	25,671,030
와이지-원 (019210)	5,210	120	2.36	5,060	5,220	5,060	31,704	163,995,130
일지테크 (019540)	3,770	20	.53	3,750	3,870	3,715	19,308	72,487,890
SBI인베스트먼트 (019550)	693	5	.73	695	705	691	183,688	128,047,565
플루토스 (019570)	319	12	3.91	307	324	301	1,392,514	436,295,616
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,191	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,690	35	.96	3,655	3,730	3,630	19,065	70,128,940
에너토크 (019990)	6,010	80	1.35	5,920	6,040	5,870	30,278	181,468,090
대신정보통신 (020180)	1,180	-37	-3.04	1,217	1,231	1,178	2,280,514	2,747,769,990
대동금속 (020400)	6,390	0	0	6,340	6,440	6,340	2,381	15,195,630
시공테크 (020710)	9,900	1830	22.68	8,510	10,190	8,500	11,900,632	114,226,508,165
대호특수강 (021040)	957	-6	-.62	963	964	951	14,837	14,198,568
대호특수강우 (021045)	2,715	95	3.63	2,700	2,810	2,630	3,614	9,917,645
에이티넘인베스트 (021080)	2,295	5	.22	2,290	2,320	2,270	187,720	430,893,335
KCC건설 (021320)	4,200	-75	-1.75	4,320	4,320	4,150	8,218	35,035,275
한국큐빅 (021650)	2,235	-15	-.67	2,250	2,265	2,215	21,830	48,894,035
메이슨캐피탈 (021880)	282	-24	-7.84	318	349	276	14,812,481	4,443,193,005
TKG애강 (022220)	925	3	.33	931	931	917	42,772	39,547,891
태광 (023160)	22,550	750	3.44	21,800	22,700	21,750	220,830	4,902,721,700
유진기업 (023410)	3,240	25	.78	3,215	3,245	3,210	33,071	106,847,567
제이스코홀딩스 (023440)	1,797	-25	-1.37	1,822	1,849	1,781	141,180	253,895,695
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,750	60	.78	7,690	7,780	7,630	13,091	101,138,600
한국캐피탈 (023760)	566	1	.18	565	566	563	57,284	32,379,208
플레이위드 (023770)	3,095	-10	-.32	3,125	3,150	2,925	24,490	75,415,314
동일스틸럭스 (023790)	1,027	17	1.68	1,016	1,028	1,016	40,949	41,954,081
풍국주정 (023900)	8,910	70	.79	8,830	8,930	8,790	7,015	62,241,085
대한약품 (023910)	25,700	-150	-.58	25,850	25,950	25,550	6,161	158,341,275
흥구석유 (024060)	10,600	350	3.41	10,600	11,430	10,400	752,140	8,171,286,085
KB오토시스 (024120)	3,540	35	1	3,510	3,560	3,470	39,773	139,560,190
한일단조 (024740)	2,235	20	.9	2,275	2,345	2,205	1,815,728	4,094,257,370
유성티엔에스 (024800)	1,971	36	1.86	1,923	1,986	1,914	41,546	81,538,673
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,160	-110	-1.19	9,290	9,340	8,600	113,074	1,025,083,130
KBI메탈 (024840)	1,937	18	.94	1,919	1,950	1,919	405,701	783,753,543
HLB이노베이션 (024850)	2,080	-10	-.48	2,105	2,180	2,080	476,169	1,008,316,299
케이피에프 (024880)	3,905	85	2.23	3,775	3,920	3,775	16,012	61,928,195
경창산업 (024910)	1,779	22	1.25	1,737	1,784	1,737	114,300	202,262,119
PN풍년 (024940)	4,675	70	1.52	4,605	4,700	4,580	154,514	718,858,769
삼천리자전거 (024950)	4,390	20	.46	4,350	4,420	4,330	36,190	157,934,500
시노펙스 (025320)	6,540	100	1.55	6,380	6,610	6,350	602,473	3,924,525,140
DH오토웨어 (025440)	695	1	.14	704	705	690	77,203	53,848,535
한국선재 (025550)	3,970	40	1.02	3,890	3,985	3,705	1,419,422	5,469,804,896
한국정보통신 (025770)	7,670	100	1.32	7,650	7,670	7,490	5,839	44,380,200
신라에스지 (025870)	6,410	-170	-2.58	6,580	6,580	6,280	36,600	233,762,510
케이씨피드 (025880)	2,930	20	.69	2,915	2,960	2,870	250,269	728,240,667
동화기업 (025900)	8,520	50	.59	8,500	8,570	8,340	70,330	595,570,760
동신건설 (025950)	52,400	-800	-1.5	54,300	54,900	51,200	142,440	7,507,292,100
아난티 (025980)	6,620	110	1.69	6,550	6,620	6,470	475,621	3,119,465,585
제이에스티나 (026040)	1,635	-10	-.61	1,671	1,671	1,599	12,412	20,235,208
특수건설 (026150)	7,690	130	1.72	7,560	7,770	7,350	304,154	2,304,776,475
광진실업 (026910)	2,190	-5	-.23	2,180	2,200	2,130	14,237	30,984,065
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,345	55	2.4	2,280	2,350	2,280	169,074	395,217,113
아주IB투자 (027360)	2,240	25	1.13	2,180	2,250	2,180	334,172	743,815,075
상보 (027580)	1,175	5	.43	1,170	1,179	1,152	232,394	271,546,220
팜스토리 (027710)	1,216	0	0	1,217	1,228	1,212	203,303	247,757,696
대성창투 (027830)	2,740	200	7.87	2,545	2,940	2,545	22,981,720	64,217,025,597
휴맥스홀딩스 (028080)	3,220	150	4.89	3,110	3,350	2,930	269,430	841,181,992
HLB (028300)	56,100	1700	3.13	55,400	57,400	55,300	567,075	32,111,319,000
광무 (029480)	2,340	-30	-1.27	2,365	2,410	2,330	123,046	290,315,005
코엔텍 (029960)	8,900	0	0	8,900	8,920	8,900	10,069	89,614,760
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,850	700	3.31	20,900	22,000	20,900	562,013	12,190,889,400
원익홀딩스 (030530)	4,060	60	1.5	3,955	4,095	3,930	1,927,410	7,773,325,686
양지사 (030960)	8,850	-200	-2.21	8,980	8,990	8,810	112,419	996,571,390
아이즈비전 (031310)	1,590	15	.95	1,577	1,598	1,571	31,253	49,541,853
에스에이엠티 (031330)	2,675	35	1.33	2,630	2,680	2,630	75,744	201,667,697
오스템 (031510)	1,055	-3	-.28	1,047	1,058	1,040	37,028	38,868,067
디에이치엑스컴퍼니 (031860)	1,315	70	5.62	1,244	1,315	1,230	64,155	81,758,409
피에스케이홀딩스 (031980)	34,300	400	1.18	33,550	34,750	33,500	281,313	9,575,189,325
아즈텍WB (032080)	1,309	9	.69	1,289	1,345	1,282	132,847	173,680,724
다우데이타 (032190)	11,210	50	.45	11,250	11,320	11,170	26,884	302,490,400
삼일 (032280)	2,150	-110	-4.87	2,225	2,295	2,045	625,155	1,344,454,858
한국파마 (032300)	14,300	150	1.06	14,090	14,310	14,000	4,207	59,694,570
케이엠더블유 (032500)	8,130	330	4.23	7,990	8,250	7,860	54,998	445,807,610
TJ미디어 (032540)	4,750	40	.85	4,715	4,750	4,685	19,572	92,139,380
피델릭스 (032580)	1,268	2	.16	1,266	1,306	1,233	1,010,456	1,279,712,826
유비케어 (032620)	3,690	-140	-3.66	3,740	3,790	3,620	691,085	2,555,223,102
소프트센 (032680)	340	6	1.8	330	344	324	2,429,481	804,432,971
소프트센우 (032685)	6,760	60	.9	6,600	6,850	6,600	6,532	43,801,420
삼진 (032750)	4,285	0	0	4,285	4,325	4,220	25,563	109,404,650
엠젠솔루션 (032790)	1,303	-8	-.61	1,281	1,340	1,280	84,478	110,397,977
판타지오 (032800)	590	6	1.03	579	591	579	112,252	65,699,461
우리기술 (032820)	1,976	147	8.04	1,825	2,000	1,810	8,632,701	16,732,170,344
비트컴퓨터 (032850)	5,150	-90	-1.72	5,240	5,240	5,060	390,548	2,005,926,200
더라미 (032860)	1,625	171	11.76	1,469	1,776	1,465	4,516,284	6,905,699,941
원익 (032940)	3,690	140	3.94	3,555	3,720	3,555	102,800	375,956,830
동일기연 (032960)	10,600	-100	-.93	10,570	10,660	10,410	3,551	37,449,870
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	839	9	1.08	830	850	830	35,080	29,132,949
제룡전기 (033100)	31,150	950	3.15	29,500	31,250	29,450	93,201	2,864,638,700
디지틀조선 (033130)	1,787	54	3.12	1,733	1,787	1,733	130,970	230,501,724
엠케이전자 (033160)	6,950	140	2.06	6,950	6,980	6,800	56,394	389,061,430
시그네틱스 (033170)	702	13	1.89	677	703	677	132,292	91,588,044
모아텍 (033200)	2,790	-30	-1.06	2,790	2,940	2,790	5,947	16,860,155
인성정보 (033230)	2,045	-55	-2.62	2,090	2,105	1,976	9,966,658	20,246,335,935
코웰패션 (033290)	2,005	7	.35	1,982	2,030	1,965	24,296	48,679,254
엠투엔 (033310)	1,666	0	0	1,668	1,670	1,637	74,686	123,492,237
제이씨현시스템 (033320)	5,650	400	7.62	5,290	5,900	5,280	4,268,922	23,905,954,090
좋은사람들 (033340)	832	14	1.71	810	847	808	1,449,553	1,198,813,952
동성화인텍 (033500)	24,950	-350	-1.38	25,150	25,400	24,400	647,906	16,087,472,675
파라텍 (033540)	1,455	14	.97	1,440	1,466	1,440	99,807	145,035,706
블루콤 (033560)	3,475	5	.14	3,450	3,515	3,425	16,774	58,070,640
네패스 (033640)	6,820	20	.29	6,690	6,880	6,600	55,097	374,741,670
피노 (033790)	5,190	50	.97	5,180	5,220	5,040	43,401	222,874,665
티비씨 (033830)	845	0	0	844	846	827	218,423	182,173,876
해성산업 (034810)	6,140	20	.33	6,120	6,170	6,060	10,807	66,014,630
해성산업1우 (03481K)	6,870	50	.73	6,830	6,870	6,750	1,710	11,650,630
조아제약 (034940)	1,022	17	1.69	1,020	1,025	1,007	32,395	33,083,152
한국기업평가 (034950)	88,100	200	.23	87,900	88,200	87,500	471	41,336,350
그래디언트 (035080)	13,450	80	.6	13,380	13,500	13,280	26,919	360,529,700
프럼파스트 (035200)	4,915	-1695	-25.64	6,660	7,320	4,830	4,210,861	22,863,773,052
골드앤에스 (035290)	401	-3	-.74	404	410	399	68,624	27,613,516
기산텔레콤 (035460)	2,150	-5	-.23	2,145	2,190	2,115	85,246	182,938,748
KG이니시스 (035600)	8,480	80	.95	8,410	8,480	8,330	23,279	196,283,555
솔본 (035610)	3,880	-5	-.13	3,875	3,905	3,865	27,573	106,976,190
바른손이앤에이 (035620)	413	3	.73	412	414	409	89,690	36,903,952
CJ ENM (035760)	57,000	1900	3.45	55,500	57,600	55,000	90,785	5,150,282,650
이지홀딩스 (035810)	3,140	25	.8	3,120	3,155	3,115	149,805	469,621,959
서희건설 (035890)	1,652	27	1.66	1,620	1,652	1,599	348,430	568,999,511
JYP Ent. (035900)	61,500	1700	2.84	60,200	61,500	59,500	192,961	11,692,893,600
예림당 (036000)	2,555	35	1.39	2,545	2,560	2,480	62,794	158,064,062
아비코전자 (036010)	4,925	15	.31	4,900	4,930	4,815	26,235	127,614,150
케이티알파 (036030)	3,860	100	2.66	3,800	3,870	3,715	60,119	229,810,980
위지트 (036090)	683	5	.74	678	692	668	466,612	317,121,896
SCI평가정보 (036120)	2,390	5	.21	2,370	2,400	2,350	264,440	628,828,018
에이치엠넥스 (036170)	913	-44	-4.6	950	969	913	155,014	145,271,098
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,350	150	.6	25,350	25,550	25,200	4,565	115,450,200
유니셈 (036200)	5,850	80	1.39	5,730	5,850	5,730	51,557	299,550,230
오상헬스케어 (036220)	12,930	-70	-.54	13,100	13,120	12,880	11,998	155,983,390
대성미생물 (036480)	8,480	30	.36	8,680	8,680	8,430	4,466	38,002,030
SFA반도체 (036540)	2,890	60	2.12	2,810	2,890	2,810	210,999	603,191,690
KZ정밀 (036560)	11,880	130	1.11	11,750	11,880	11,660	10,888	127,882,365
감성코퍼레이션 (036620)	3,910	20	.51	3,855	3,940	3,815	695,390	2,719,535,347
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,140	80	1.58	5,050	5,140	5,020	16,287	83,162,260
삼양케이씨아이 (036670)	6,330	0	0	6,350	6,350	6,220	12,769	80,135,430
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,282	-4	-.31	1,285	1,319	1,266	15,883	20,303,978
나이스정보통신 (036800)	18,190	260	1.45	17,930	18,220	17,930	3,958	71,639,060
에프에스티 (036810)	18,320	190	1.05	17,910	18,330	17,500	48,195	873,919,035
솔브레인홀딩스 (036830)	30,700	450	1.49	30,000	30,850	29,850	37,785	1,150,800,350
진성티이씨 (036890)	8,650	100	1.17	8,510	8,690	8,510	30,923	266,714,035
주성엔지니어링 (036930)	34,800	700	2.05	33,600	34,850	33,600	368,449	12,675,930,575
파워넷 (037030)	2,145	15	.7	2,130	2,155	2,130	27,605	59,132,430
파세코 (037070)	6,860	60	.88	6,800	6,880	6,690	108,823	738,993,800
한국팩키지 (037230)	1,600	-10	-.62	1,614	1,623	1,588	18,026	28,794,495
인지디스플레 (037330)	1,297	-3	-.23	1,310	1,310	1,280	7,626	9,828,782
성도이엔지 (037350)	4,070	25	.62	4,045	4,075	4,025	12,217	49,550,832
EG (037370)	6,760	190	2.89	6,780	6,790	6,570	56,294	376,964,365
우리엔터프라이즈 (037400)	1,049	-6	-.57	1,055	1,057	1,040	19,694	20,619,151
희림 (037440)	5,060	20	.4	5,040	5,080	4,995	40,967	206,241,710
삼지전자 (037460)	9,550	100	1.06	9,450	9,560	9,450	47,133	448,634,260
쎄니트 (037760)	1,599	21	1.33	1,565	1,601	1,562	32,818	52,336,277
엘컴텍 (037950)	1,088	-25	-2.25	1,147	1,147	1,079	2,245,547	2,476,625,075
제일테크노스 (038010)	6,180	30	.49	6,160	6,230	6,150	18,227	112,738,960
루멘스 (038060)	888	-11	-1.22	895	895	865	21,770	19,194,532
서린바이오 (038070)	7,280	-100	-1.36	7,440	7,440	7,100	62,771	455,235,245
에코플라스틱 (038110)	2,450	25	1.03	2,400	2,465	2,400	83,566	204,024,666
마크로젠 (038290)	16,210	10	.06	16,250	16,300	16,100	4,350	70,490,730
레드캡투어 (038390)	9,890	110	1.12	9,750	9,930	9,750	40,562	399,735,835
바이오스마트 (038460)	2,985	55	1.88	2,900	3,025	2,890	83,192	246,869,305
삼표시멘트 (038500)	3,030	40	1.34	2,985	3,040	2,985	48,221	145,678,580
케이바이오 (038530)	263	-5	-1.87	266	268	260	885,423	232,839,320
상상인 (038540)	2,105	-290	-12.11	2,190	2,250	1,965	4,752,871	9,905,111,843
위즈코프 (038620)	957	-44	-4.4	1,022	1,027	920	5,312,388	5,161,932,250
에스넷 (038680)	4,110	15	.37	4,085	4,150	4,060	18,671	76,601,587
에코바이오 (038870)	4,440	70	1.6	4,385	4,460	4,250	486,126	2,126,518,598
아이에이 (038880)	210	0	0	208	214	207	768,025	161,628,304
파인디지털 (038950)	3,280	-25	-.76	3,280	3,380	3,230	2,988	9,909,930
현대에이치티 (039010)	7,040	190	2.77	6,790	7,190	6,780	75,928	533,453,390
이건홀딩스 (039020)	4,165	105	2.59	4,075	4,170	3,950	146,201	593,306,403
이오테크닉스 (039030)	114,800	1700	1.5	112,900	115,300	112,200	90,246	10,297,383,600
오스코텍 (039200)	30,750	-1800	-5.53	32,800	32,950	30,450	270,838	8,442,755,900
경남스틸 (039240)	6,700	-370	-5.23	7,070	7,080	6,410	4,058,805	27,397,408,685
인포뱅크 (039290)	6,860	370	5.7	6,450	6,860	6,420	63,347	427,112,100
세중 (039310)	1,560	17	1.1	1,543	1,565	1,529	33,006	51,215,872
한국경제TV (039340)	5,800	0	0	5,840	5,870	5,750	4,913	28,435,950
케이엘넷 (039420)	2,510	-15	-.59	2,530	2,535	2,495	21,089	52,910,200
에스티아이 (039440)	19,890	660	3.43	19,000	19,980	18,840	95,926	1,886,549,785
다산네트웍스 (039560)	2,600	50	1.96	2,575	2,600	2,550	26,659	68,399,354
화성밸브 (039610)	10,590	210	2.02	10,470	10,850	10,210	573,949	6,075,477,955
한국정보공학 (039740)	2,895	25	.87	2,845	2,900	2,840	17,684	50,697,110
오로라 (039830)	5,870	-10	-.17	5,880	5,930	5,820	5,533	32,518,750
디오 (039840)	18,300	900	5.17	17,210	18,300	17,210	62,699	1,125,200,690
나노엔텍 (039860)	3,395	25	.74	3,300	3,410	3,260	60,381	203,018,283
폴라리스AI (039980)	2,560	10	.39	2,500	2,585	2,495	514,741	1,312,232,921
누리플렉스 (040160)	2,685	40	1.51	2,645	2,695	2,625	27,257	72,575,245
YTN (040300)	3,190	0	0	3,165	3,205	3,140	50,279	159,669,536
크레오에스지 (040350)	492	-3	-.61	502	503	490	255,924	126,684,962
정상제이엘에스 (040420)	5,720	80	1.42	5,660	5,730	5,660	38,468	219,037,750
SG&G (040610)	1,528	23	1.53	1,505	1,529	1,500	29,526	44,649,301
아이씨디 (040910)	4,155	65	1.59	4,000	4,250	4,000	13,318	55,203,335
폴라리스오피스 (041020)	5,180	60	1.17	5,080	5,220	5,050	254,474	1,314,387,580
우리기술투자 (041190)	6,370	130	2.08	6,240	6,430	6,230	211,443	1,338,771,480
현대에버다임 (041440)	8,380	-120	-1.41	8,320	8,420	8,260	261,394	2,180,779,105
한국전자인증 (041460)	3,535	25	.71	3,505	3,540	3,440	61,225	214,135,455
에스엠 (041510)	114,500	7700	7.21	108,300	115,500	107,000	281,704	31,605,769,650
이엘씨 (041520)	6,400	150	2.4	6,280	6,480	6,200	3,161	19,876,250
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,100	250	1.09	23,150	23,350	22,850	27,943	646,922,400
폴라리스AI파마 (041910)	5,770	20	.35	5,760	5,860	5,700	11,083	64,167,035
메디아나 (041920)	6,110	-30	-.49	6,160	6,160	5,940	155,685	938,130,555
동아화성 (041930)	5,420	110	2.07	5,310	5,440	5,310	31,280	168,123,900
코미팜 (041960)	5,140	60	1.18	5,110	5,290	5,070	335,232	1,739,837,520
카페24 (042000)	59,300	4200	7.62	55,100	60,200	55,100	377,771	22,224,830,450
케이피엠테크 (042040)	232	2	.87	230	240	230	290,351	67,830,302
에스씨디 (042110)	1,460	-5	-.34	1,460	1,465	1,454	122,226	178,166,537
비츠로테크 (042370)	7,620	150	2.01	7,450	7,630	7,450	29,790	225,393,100
네오위즈홀딩스 (042420)	19,650	210	1.08	20,000	20,500	19,620	20,452	404,717,160
링네트 (042500)	4,410	30	.68	4,385	4,490	4,355	66,127	290,704,547
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,170	0	0	7,030	7,270	6,800	34,281	241,263,985
새로닉스 (042600)	8,210	-10	-.12	8,220	8,310	8,070	8,816	71,818,245
상지건설 (042940)	43,400	10000	29.94	38,000	43,400	37,000	3,142,574	130,603,838,650
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,283	0	0	1,283	1,299	1,277	15,179	19,495,791
바텍 (043150)	21,150	-50	-.24	21,150	21,150	20,900	6,047	126,992,675
파루 (043200)	517	3	.58	513	517	510	71,012	36,468,385
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,105	90	8.87	1,021	1,270	1,012	8,535,553	10,204,043,260
에쎈테크 (043340)	593	10	1.72	573	599	561	364,289	212,942,925
디지아이 (043360)	1,939	-27	-1.37	1,947	1,965	1,908	9,269	17,893,522
피에이치에이 (043370)	9,870	70	.71	9,800	9,920	9,780	9,042	89,176,520
웰킵스하이텍 (043590)	668	7	1.06	667	669	661	10,586	7,023,663
지니뮤직 (043610)	2,040	49	2.46	1,991	2,075	1,991	194,313	394,189,387
국순당 (043650)	4,410	35	.8	4,315	4,430	4,315	17,159	75,287,210
서울리거 (043710)	694	31	4.68	666	730	661	385,086	269,536,560
자연과환경 (043910)	811	-33	-3.91	838	873	805	9,684,220	8,049,742,874
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	1,001	12	1.21	980	1,010	935	1,217,394	1,182,690,063
위닉스 (044340)	5,750	130	2.31	5,640	5,760	5,630	38,882	222,528,040
빌리언스 (044480)	454	0	0	453	464	450	87,434	39,859,182
태웅 (044490)	15,220	40	.26	15,300	15,390	15,060	32,871	500,795,645
에이치케이 (044780)	1,114	-10	-.89	1,115	1,130	1,106	32,876	36,750,653
이글벳 (044960)	4,330	35	.81	4,300	4,350	4,275	31,485	136,173,110
에이치엔에스하이텍 (044990)	18,120	70	.39	18,050	18,240	17,510	38,357	693,155,030
오공 (045060)	2,540	10	.4	2,525	2,550	2,510	10,193	25,824,075
한양이엔지 (045100)	15,780	60	.38	15,720	15,850	15,700	14,854	234,201,295
성우테크론 (045300)	2,745	-70	-2.49	2,780	2,810	2,730	23,484	64,716,728
토탈소프트 (045340)	8,540	-310	-3.5	8,820	8,920	8,410	178,288	1,539,812,260
대아티아이 (045390)	3,820	160	4.37	3,645	3,825	3,645	1,065,652	4,001,773,399
정원엔시스 (045510)	842	-7	-.82	859	863	830	91,386	76,787,979
크린앤사이언스 (045520)	4,485	5	.11	4,520	4,520	4,455	2,421	10,833,365
에이텍 (045660)	28,400	50	.18	28,850	29,150	27,800	205,610	5,842,530,775
코아시아 (045970)	2,970	70	2.41	2,895	2,975	2,895	16,821	49,540,560
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,355	80	3.52	2,275	2,355	2,255	79,693	185,226,623
HLB파나진 (046210)	1,964	34	1.76	1,920	1,985	1,920	49,929	98,017,920
백금T&A (046310)	2,465	10	.41	2,465	2,500	2,455	44,411	109,753,845
삼화네트웍스 (046390)	1,257	13	1.05	1,255	1,280	1,245	102,422	129,495,755
KG모빌리언스 (046440)	4,220	50	1.2	4,185	4,220	4,165	24,199	101,373,660
서울반도체 (046890)	6,510	100	1.56	6,470	6,540	6,380	85,109	551,832,595
우원개발 (046940)	3,145	60	1.94	3,080	3,145	3,010	337,485	1,041,581,168
우리로 (046970)	1,195	22	1.88	1,165	1,196	1,165	101,270	120,232,151
한빛소프트 (047080)	1,445	-15	-1.03	1,460	1,494	1,408	521,490	758,351,008
파워로직스 (047310)	4,475	40	.9	4,435	4,525	4,315	53,637	240,370,795
이스트소프트 (047560)	22,350	50	.22	22,050	23,200	21,750	441,130	9,891,392,700
코데즈컴바인 (047770)	1,766	-14	-.79	1,780	1,794	1,726	226,023	398,845,265
초록뱀미디어 (047820)	5,010	10	.2	4,985	5,070	4,975	65,679	328,525,611
HLB제약 (047920)	19,980	770	4.01	19,360	20,550	19,320	215,990	4,347,835,105
현대바이오 (048410)	11,240	250	2.27	10,800	11,270	10,780	143,680	1,585,132,460
유라테크 (048430)	12,240	-4650	-27.53	16,930	18,180	12,060	3,942,429	54,118,923,530
대동스틸 (048470)	5,320	150	2.9	5,300	5,510	5,130	1,130,560	6,040,559,690
인트론바이오 (048530)	4,080	-20	-.49	4,120	4,170	4,020	53,773	220,253,745
SM C&C (048550)	1,425	39	2.81	1,409	1,460	1,395	363,229	517,810,179
TPC (048770)	2,090	35	1.7	2,055	2,095	2,030	11,737	24,283,180
엔피케이 (048830)	1,066	-20	-1.84	1,075	1,086	1,057	24,664	26,251,629
시너지이노베이션 (048870)	3,350	-665	-16.56	4,600	4,640	3,270	18,646,396	71,143,306,187
대원미디어 (048910)	10,140	640	6.74	9,640	11,150	9,580	1,875,294	19,621,939,585
인탑스 (049070)	16,030	220	1.39	15,800	16,120	15,700	22,598	361,027,555
기가레인 (049080)	502	8	1.62	490	503	490	125,140	62,382,434
파인디앤씨 (049120)	992	-7	-.7	999	1,017	992	22,378	22,413,283
셀루메드 (049180)	1,046	-24	-2.24	1,065	1,081	1,035	213,501	223,509,831
코메론 (049430)	9,390	90	.97	9,340	9,420	9,220	15,628	146,394,730
SGA (049470)	346	6	1.76	350	350	336	236,755	80,969,507
오픈베이스 (049480)	2,575	-5	-.19	2,575	2,630	2,560	123,267	318,093,332
유아이엘 (049520)	4,000	55	1.39	3,940	4,035	3,940	47,028	188,109,345
잉크테크 (049550)	3,700	5	.14	3,700	3,700	3,650	110	404,535
재영솔루텍 (049630)	907	107	13.38	794	939	788	8,636,321	7,662,209,023
고려신용정보 (049720)	9,620	-30	-.31	9,650	9,670	9,570	32,545	312,530,840
승일 (049830)	7,540	100	1.34	7,460	7,580	7,460	1,256	9,441,260
미래컴퍼니 (049950)	17,740	0	0	17,740	18,180	17,660	10,236	183,115,195
쎌바이오텍 (049960)	12,950	-10	-.08	12,950	12,960	12,850	4,142	53,473,940
비케이홀딩스 (050090)	720	7	.98	714	733	707	74,142	53,332,156
캠시스 (050110)	689	6	.88	698	698	683	127,923	87,853,397
ES큐브 (050120)	2,565	-40	-1.54	2,660	2,660	2,515	3,532	9,020,545
에스폴리텍 (050760)	1,842	48	2.68	1,781	1,865	1,781	80,888	147,469,923
아세아텍 (050860)	1,953	10	.51	1,925	1,956	1,925	19,724	38,279,793
쏠리드 (050890)	6,490	120	1.88	6,370	6,500	6,360	195,294	1,258,461,500
수산아이앤티 (050960)	16,580	-370	-2.18	16,950	17,350	15,990	136,005	2,240,656,070
지어소프트 (051160)	9,290	140	1.53	9,150	9,290	9,050	69,266	636,641,350
토비스 (051360)	15,670	-150	-.95	15,620	15,830	15,510	93,718	1,462,903,150
인터플렉스 (051370)	8,260	10	.12	8,140	8,260	8,140	17,070	140,261,950
피씨디렉트 (051380)	2,640	115	4.55	2,500	2,670	2,500	60,325	157,303,270
YW (051390)	3,590	10	.28	3,580	3,590	3,555	4,276	15,269,405
나라엠앤디 (051490)	4,100	65	1.61	4,040	4,115	4,040	35,122	143,263,965
CJ프레시웨이 (051500)	23,500	500	2.17	23,100	23,650	22,950	44,641	1,047,048,475
큐로홀딩스 (051780)	626	21	3.47	599	640	599	164,121	102,410,351
중앙첨단소재 (051980)	4,950	-190	-3.7	5,250	5,400	4,890	1,722,042	8,758,064,883
에스티큐브 (052020)	6,190	190	3.17	6,000	6,200	6,000	109,829	672,274,630
iMBC (052220)	4,270	10	.23	4,295	4,340	4,265	294,195	1,263,636,292
현대바이오랜드 (052260)	4,250	55	1.31	4,195	4,250	4,195	18,445	77,925,840
오션인더블유 (052300)	2,675	0	0	2,660	2,685	2,605	28,637	76,234,135
코텍 (052330)	9,160	-20	-.22	9,240	9,250	9,140	39,317	361,422,520
코나아이 (052400)	32,900	1200	3.79	31,950	33,950	30,250	1,408,893	45,852,049,100
오성첨단소재 (052420)	1,418	21	1.5	1,399	1,427	1,399	454,634	644,215,889
아이크래프트 (052460)	2,250	100	4.65	2,160	2,340	2,090	198,725	443,703,025
한네트 (052600)	4,130	50	1.23	4,075	4,135	4,055	32,752	134,096,104
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,300	810	10.81	7,420	8,370	7,410	248,912	2,000,675,740
아이톡시 (052770)	802	5	.63	798	814	725	300,076	235,882,154
액토즈소프트 (052790)	6,510	80	1.24	6,430	6,520	6,250	7,580	48,990,345
아이앤씨 (052860)	2,060	105	5.37	1,957	2,060	1,955	23,220	46,672,458
KX하이텍 (052900)	908	18	2.02	891	908	887	44,105	39,526,369
바이넥스 (053030)	16,030	60	.38	15,910	16,700	15,800	446,760	7,231,745,970
지에스이 (053050)	2,750	15	.55	2,735	2,815	2,735	86,971	239,894,680
세동 (053060)	1,053	-1	-.09	1,054	1,054	1,043	41,202	43,241,187
케이엔솔 (053080)	11,530	270	2.4	11,260	11,560	11,250	18,862	216,345,800
프리엠스 (053160)	10,260	-180	-1.72	10,500	10,570	9,800	60,046	612,429,020
금강철강 (053260)	4,120	45	1.1	4,095	4,140	4,050	13,346	54,744,687
구영테크 (053270)	2,315	40	1.76	2,280	2,315	2,255	80,283	183,655,715
예스24 (053280)	4,260	180	4.41	4,240	4,260	4,140	102,397	432,114,985
NE능률 (053290)	2,825	-100	-3.42	2,920	2,925	2,820	299,444	858,729,485
한국정보인증 (053300)	4,320	100	2.37	4,245	4,330	4,235	56,796	243,661,590
이니텍 (053350)	9,940	110	1.12	9,830	9,980	9,320	88,419	855,773,055
세코닉스 (053450)	5,280	50	.96	5,180	5,550	5,000	863,999	4,627,561,545
웹케시 (053580)	11,880	480	4.21	11,360	11,970	10,900	497,862	5,711,097,680
프로텍 (053610)	21,650	350	1.64	21,250	21,700	21,200	7,448	160,475,100
태양 (053620)	6,440	40	.63	6,430	6,460	6,350	2,596	16,669,445
삼보모터스 (053700)	4,065	35	.87	4,000	4,075	3,990	27,512	111,365,950
안랩 (053800)	80,800	-500	-.62	81,400	81,900	78,600	166,490	13,310,343,300
경남제약 (053950)	662	-8	-1.19	670	670	655	217,427	143,565,837
오상자이엘 (053980)	3,225	65	2.06	3,160	3,235	3,160	92,918	296,514,857
한국컴퓨터 (054040)	4,560	20	.44	4,540	4,580	4,500	12,909	58,536,613
농우바이오 (054050)	7,420	90	1.23	7,330	7,450	7,330	17,563	130,135,615
삼진엘앤디 (054090)	776	10	1.31	774	779	766	24,132	18,607,915
메디콕스 (054180)	293	1	.34	288	298	288	1,106,851	323,116,167
이랜텍 (054210)	4,715	10	.21	4,750	4,775	4,675	36,229	171,297,590
비츠로시스 (054220)	348	2	.58	355	355	346	33,661	11,752,055
팬스타엔터프라이즈 (054300)	624	44	7.59	577	673	568	8,766,911	5,481,823,032
케이피티유 (054410)	3,020	15	.5	2,990	3,070	2,985	4,945	14,849,710
텔레칩스 (054450)	12,970	180	1.41	12,690	13,010	12,690	28,284	365,500,175
삼영엠텍 (054540)	5,230	110	2.15	5,120	5,260	5,050	103,516	536,496,680
APS (054620)	5,900	-100	-1.67	5,950	6,000	5,900	13,499	80,214,210
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,850	50	.74	6,810	6,860	6,770	10,897	74,479,225
키이스트 (054780)	4,485	40	.9	4,445	4,515	4,390	65,158	290,869,021
아이디스홀딩스 (054800)	8,960	30	.34	8,920	8,970	8,860	7,177	64,117,940
한컴위드 (054920)	2,855	55	1.96	2,780	2,870	2,780	49,395	140,039,425
유신 (054930)	22,100	1150	5.49	21,000	22,250	20,950	15,122	328,509,325
엑사이엔씨 (054940)	826	1	.12	816	828	814	59,781	49,051,064
제이브이엠 (054950)	21,950	450	2.09	21,500	21,950	21,400	23,720	514,382,950
유진로봇 (056080)	7,570	180	2.44	7,270	7,590	7,270	139,703	1,046,257,385
시지메드텍 (056090)	990	18	1.85	969	998	959	485,771	479,076,622
에스에프에이 (056190)	21,150	650	3.17	20,700	21,200	20,500	48,378	1,017,264,350
코위버 (056360)	5,310	110	2.12	5,220	5,360	5,200	49,367	260,073,480
신화인터텍 (056700)	1,622	-2	-.12	1,624	1,634	1,613	168,082	272,466,682
CNT85 (056730)	672	1	.15	670	675	666	26,076	17,449,893
YBM넷 (057030)	4,385	125	2.93	4,305	4,455	4,265	169,260	739,447,184
옴니시스템 (057540)	1,024	17	1.69	1,018	1,029	996	487,902	494,109,105
티사이언티픽 (057680)	880	8	.92	881	899	863	205,516	181,620,920
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,976	49	2.54	1,931	1,979	1,928	27,037	52,632,243
KNN (058400)	834	9	1.09	819	834	815	997,905	821,957,142
한주에이알티 (058450)	889	39	4.59	850	895	850	18,792	16,484,317
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	23,400	750	3.31	22,650	23,500	22,650	92,114	2,141,215,725
엠게임 (058630)	5,130	-120	-2.29	5,300	5,400	5,080	601,249	3,140,867,820
CMG제약 (058820)	2,975	285	10.59	3,055	3,345	2,880	83,927,954	259,337,885,435
엠로 (058970)	54,200	2000	3.83	52,300	54,600	52,100	59,286	3,182,269,650
미코 (059090)	9,450	120	1.29	9,220	9,510	9,220	55,799	523,318,980
아이컴포넌트 (059100)	5,120	-30	-.58	5,190	5,190	5,100	8,971	45,948,820
아진엑스텍 (059120)	7,220	320	4.64	6,840	7,240	6,840	39,688	281,930,755
메타바이오메드 (059210)	4,855	5	.1	4,810	4,875	4,770	248,945	1,202,059,753
해성에어로보틱스 (059270)	6,440	240	3.87	6,200	6,480	6,120	178,340	1,118,627,985
인선이엔티 (060150)	4,995	90	1.83	4,995	5,010	4,905	57,450	286,025,156
소니드 (060230)	620	7	1.14	610	622	601	380,030	232,143,780
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,900	170	2.2	7,740	7,920	7,730	63,169	496,145,215
뉴보텍 (060260)	1,719	-179	-9.43	2,050	2,145	1,707	3,994,773	7,544,462,644
큐렉소 (060280)	8,380	180	2.2	8,110	8,410	8,110	94,451	786,584,780
3S (060310)	2,395	-150	-5.89	2,525	2,575	2,345	5,904,447	14,460,736,194
LS마린솔루션 (060370)	15,450	250	1.64	15,200	15,490	15,000	52,273	804,321,030
동양에스텍 (060380)	1,352	0	0	1,354	1,390	1,352	24,125	32,707,975
국일신동 (060480)	1,700	26	1.55	1,705	1,705	1,670	6,840	11,552,441
에스에이티 (060540)	1,387	9	.65	1,387	1,390	1,321	178,709	244,149,250
홈센타홀딩스 (060560)	924	-18	-1.91	943	943	911	154,214	142,491,307
드림어스컴퍼니 (060570)	1,599	36	2.3	1,550	1,600	1,550	72,127	113,610,857
씨티씨바이오 (060590)	7,050	50	.71	6,950	7,090	6,920	26,456	185,180,760
KH바텍 (060720)	9,260	180	1.98	9,080	9,330	9,020	49,560	459,039,270
영림원소프트랩 (060850)	5,260	60	1.15	5,200	5,340	5,200	11,160	58,537,520
DGP (060900)	1,073	158	17.27	909	1,078	909	1,058,350	1,082,513,347
알에프텍 (061040)	3,205	50	1.58	3,155	3,235	3,125	31,426	99,752,870
화일약품 (061250)	1,090	21	1.96	1,069	1,091	1,066	117,766	127,720,046
LB세미콘 (061970)	3,250	40	1.25	3,185	3,265	3,105	84,415	267,802,245
한국첨단소재 (062970)	5,200	235	4.73	4,965	5,340	4,850	1,916,696	9,911,911,218
컴투스홀딩스 (063080)	19,360	310	1.63	19,100	19,550	18,730	14,539	280,033,860
서울옥션 (063170)	6,910	100	1.47	6,810	6,940	6,800	55,935	384,968,750
SM Life Design (063440)	1,550	55	3.68	1,517	1,633	1,510	2,979,924	4,688,060,415
한국전자금융 (063570)	5,080	10	.2	5,070	5,090	5,030	14,983	75,819,230
이엘피 (063760)	2,070	30	1.47	2,040	2,075	2,040	8,698	17,878,180
인크레더블버즈 (064090)	3,440	-160	-4.44	3,600	3,600	3,325	158,545	543,980,970
홈캐스트 (064240)	2,875	-125	-4.17	2,985	3,000	2,745	386,672	1,116,035,304
다날 (064260)	2,820	50	1.81	2,765	2,835	2,765	106,427	299,485,860
인텍플러스 (064290)	9,840	140	1.44	9,610	9,890	9,580	39,800	390,556,665
브리지텍 (064480)	5,340	120	2.3	5,140	5,360	5,130	40,326	213,895,640
테크엘 (064520)	2,400	140	6.19	2,245	2,735	2,215	571,307	1,429,753,610
바이오니아 (064550)	16,870	470	2.87	16,340	16,930	16,290	109,308	1,832,989,935
티씨케이 (064760)	83,400	1200	1.46	82,000	83,600	81,400	17,203	1,424,255,250
포니링크 (064800)	1,035	-11	-1.05	1,046	1,056	1,016	300,126	308,589,489
케이프 (064820)	6,330	100	1.61	6,230	6,370	6,230	59,993	378,122,555
에프앤가이드 (064850)	6,760	30	.45	6,700	6,760	6,650	12,045	80,813,140
지엔코 (065060)	129	-6	-4.44	133	133	128	1,327,385	172,403,755
탑엔지니어링 (065130)	4,090	90	2.25	4,075	4,105	4,020	4,874	19,901,455
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,018	10	.99	1,009	1,034	978	166,544	169,287,987
신성델타테크 (065350)	59,900	1300	2.22	57,800	60,300	57,600	101,972	6,057,739,200
위세아이텍 (065370)	11,910	390	3.39	11,520	12,210	11,150	572,980	6,758,644,150
에스아이리소스 (065420)	271	1	.37	270	272	262	322,459	86,334,884
이루온 (065440)	1,527	24	1.6	1,489	1,630	1,489	592,036	929,023,769
빅텍 (065450)	4,040	90	2.28	4,070	4,070	4,010	212,295	857,935,295
오리엔트정공 (065500)	12,270	-1060	-7.95	13,450	13,730	12,260	4,480,551	56,664,345,390
휴비츠 (065510)	7,310	-20	-.27	7,320	7,420	7,250	19,220	141,170,085
와이어블 (065530)	1,264	5	.4	1,259	1,270	1,258	19,400	24,508,102
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	211	4	1.93	208	211	205	424,930	88,191,892
안트로젠 (065660)	20,050	50	.25	20,000	20,950	19,890	17,381	350,724,620
우주일렉트로 (065680)	28,800	0	0	28,800	28,950	28,000	15,128	431,978,700
파커스 (065690)	1,050	6	.57	1,085	1,085	1,034	30,354	31,688,052
서호전기 (065710)	24,000	50	.21	23,950	24,050	23,650	13,461	322,192,500
CS (065770)	1,811	-19	-1.04	1,832	1,883	1,784	314,545	573,363,129
웰크론 (065950)	2,020	5	.25	2,065	2,065	2,000	37,468	75,571,279
하츠 (066130)	5,610	240	4.47	5,360	5,850	5,340	465,096	2,629,948,075
큐에스아이 (066310)	8,130	120	1.5	8,020	8,150	7,940	18,416	148,310,740
체리부로 (066360)	806	8	1	794	806	794	37,043	29,725,197
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,151	-143	-11.05	1,294	1,305	1,146	1,105,482	1,361,737,765
우수AMS (066590)	3,010	-5	-.17	3,015	3,015	3,000	27,305	82,117,970
국보디자인 (066620)	16,700	-160	-.95	17,000	17,000	16,610	6,980	116,921,370
디티씨 (066670)	2,965	5	.17	2,960	2,975	2,905	8,631	25,481,360
테라젠이텍스 (066700)	2,995	40	1.35	2,940	2,995	2,930	33,927	100,598,305
씨씨에스 (066790)	1,256	12	.96	1,242	1,264	1,221	538,748	673,492,124
디에이피 (066900)	2,525	25	1	2,475	2,550	2,475	15,274	38,327,110
손오공 (066910)	581	9	1.57	572	594	557	598,311	346,302,348
한성크린텍 (066980)	1,212	-71	-5.53	1,292	1,421	1,205	5,545,705	7,270,042,864
조이시티 (067000)	1,619	29	1.82	1,578	1,664	1,577	198,895	323,012,494
이씨에스 (067010)	3,050	-140	-4.39	3,165	3,165	2,995	216,594	660,484,153
대화제약 (067080)	16,630	450	2.78	17,410	18,250	16,570	3,144,227	54,928,116,340
SOOP (067160)	81,800	3000	3.81	79,300	81,800	78,900	48,150	3,898,839,600
오텍 (067170)	2,655	-45	-1.67	2,735	2,735	2,595	157,282	414,317,851
멀티캠퍼스 (067280)	34,450	650	1.92	33,800	34,600	33,650	14,025	480,988,175
JW신약 (067290)	1,596	-9	-.56	1,629	1,629	1,580	146,565	234,069,426
하나마이크론 (067310)	10,740	160	1.51	10,500	10,770	10,430	589,901	6,252,942,545
선바이오 (067370)	6,640	150	2.31	6,420	7,010	6,390	13,999	92,133,435
아스트 (067390)	562	26	4.85	538	565	527	478,854	262,861,340
엔브이에이치코리아 (067570)	2,135	-10	-.47	2,150	2,155	2,125	21,996	47,085,491
HLB생명과학 (067630)	6,410	150	2.4	6,280	6,560	6,280	590,802	3,824,254,285
로지시스 (067730)	3,090	20	.65	3,090	3,090	2,995	28,261	86,006,090
세진티에스 (067770)	2,290	0	0	2,265	2,310	2,205	10,612	23,970,710
와이엔텍 (067900)	6,320	0	0	6,350	6,360	6,300	3,273	20,712,660
이글루 (067920)	5,280	-50	-.94	5,320	5,340	5,210	31,454	166,252,230
도이치모터스 (067990)	4,585	50	1.1	4,540	4,600	4,500	24,733	112,171,770
팬엔터테인먼트 (068050)	2,390	110	4.82	2,315	2,410	2,305	764,066	1,805,385,910
케이웨더 (068100)	3,340	-60	-1.76	3,380	3,410	3,255	181,977	605,989,694
다원시스 (068240)	8,260	100	1.23	8,150	8,280	8,030	95,966	782,803,295
일신바이오 (068330)	1,008	-5	-.49	1,013	1,017	1,003	53,101	53,484,717
셀트리온제약 (068760)	48,000	600	1.27	47,600	48,250	47,450	41,260	1,978,814,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,430	0	0	7,360	7,440	7,350	6,532	48,405,340
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,380	250	1.9	13,190	13,480	13,130	43,550	580,558,745
누리플랜 (069140)	1,517	-30	-1.94	1,547	1,598	1,508	48,944	75,632,394
유아이디 (069330)	1,342	-113	-7.77	1,430	1,572	1,270	1,446,903	1,986,938,592
엔텔스 (069410)	4,120	85	2.11	4,035	4,120	4,020	12,035	49,083,620
에스텍 (069510)	11,230	90	.81	11,240	11,400	11,180	9,713	110,036,020
빛과전자 (069540)	920	-5	-.54	915	930	904	196,812	181,152,782
엑시온그룹 (069920)	2,330	-170	-6.8	2,470	2,650	2,330	827,864	2,021,381,702
엑스큐어 (070300)	2,960	15	.51	2,975	3,015	2,900	21,934	65,107,935
한솔인티큐브 (070590)	1,769	-119	-6.3	1,892	1,952	1,769	238,659	449,869,549
인피니트헬스케어 (071200)	5,960	290	5.11	5,680	6,030	5,610	727,032	4,265,676,695
로체시스템즈 (071280)	14,340	160	1.13	14,180	14,380	14,070	11,957	170,557,200
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,900	100	1.72	5,790	5,910	5,780	6,526	38,064,170
캐스텍코리아 (071850)	1,618	24	1.51	1,594	1,618	1,551	15,529	24,903,213
중앙백신 (072020)	9,740	90	.93	9,720	9,790	9,690	6,562	63,888,655
우리산업홀딩스 (072470)	2,350	25	1.08	2,325	2,375	2,265	12,630	29,183,290
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,687	82	5.11	1,610	1,694	1,550	1,125,192	1,841,553,226
메가스터디 (072870)	10,490	20	.19	10,500	10,510	10,440	8,171	85,597,425
빛샘전자 (072950)	4,430	60	1.37	4,385	4,450	4,385	10,628	46,792,365
에이치시티 (072990)	9,780	0	0	9,780	9,890	9,580	15,165	147,489,455
케이에스피 (073010)	4,265	215	5.31	4,015	4,720	4,015	3,793,983	16,865,982,536
엘엠에스 (073110)	6,120	-30	-.49	6,170	6,200	6,100	9,654	59,032,040
듀오백 (073190)	3,550	150	4.41	3,595	3,715	3,440	395,581	1,417,751,764
이노와이어리스 (073490)	18,020	450	2.56	17,550	18,030	17,550	20,951	375,122,670
에프알텍 (073540)	1,660	146	9.64	1,514	1,660	1,514	293,937	469,757,305
우리손에프앤지 (073560)	1,391	4	.29	1,375	1,400	1,375	95,920	133,633,582
리튬포어스 (073570)	752	24	3.3	728	764	710	222,585	165,994,408
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	933	0	0	923	940	923	39,349	36,799,633
원익QnC (074600)	16,610	350	2.15	16,180	16,610	16,180	105,751	1,738,512,035
플랜티넷 (075130)	3,220	-10	-.31	3,240	3,315	3,115	443,239	1,425,732,878
동국알앤에스 (075970)	2,570	-80	-3.02	2,650	2,680	2,550	290,536	748,548,507
웰크론한텍 (076080)	1,372	16	1.18	1,366	1,384	1,362	23,430	32,283,182
해성옵틱스 (076610)	858	0	0	865	865	844	8,016	6,845,086
덕산하이메탈 (077360)	4,120	10	.24	4,110	4,175	4,020	91,963	378,361,215
LS증권 (078020)	3,650	5	.14	3,690	3,690	3,625	6,636	24,226,640
유비쿼스홀딩스 (078070)	9,730	10	.1	9,690	9,730	9,550	3,931	37,929,710
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,940	90	.7	12,940	13,090	12,850	54,205	704,408,585
HB테크놀러지 (078150)	1,996	18	.91	1,955	2,015	1,955	601,993	1,202,173,368
메디포스트 (078160)	8,650	330	3.97	8,310	8,700	8,310	43,592	373,929,175
컴투스 (078340)	39,350	650	1.68	39,050	39,550	38,550	45,688	1,786,169,900
한양디지텍 (078350)	9,790	190	1.98	9,480	9,790	9,480	28,844	279,142,970
휴림에이텍 (078590)	597	1	.17	596	598	582	181,592	107,320,283
대주전자재료 (078600)	82,100	600	.74	81,300	82,600	81,200	49,942	4,090,930,150
엔에스이엔엠 (078860)	1,573	8	.51	1,600	1,660	1,514	213,960	338,072,291
가온그룹 (078890)	3,000	20	.67	2,980	3,020	2,965	28,774	86,069,090
와토스코리아 (079000)	5,450	80	1.49	5,380	5,450	5,350	9,138	49,358,000
한창산업 (079170)	6,810	30	.44	6,780	6,820	6,720	2,465	16,768,910
케스피온 (079190)	480	-5	-1.03	489	490	479	23,283	11,240,012
제우스 (079370)	13,140	320	2.5	12,690	13,140	12,680	80,367	1,044,125,905
서산 (079650)	1,291	2	.16	1,299	1,300	1,277	19,254	24,790,318
디이엔티 (079810)	5,470	160	3.01	5,310	5,520	5,090	57,591	312,728,410
가비아 (079940)	21,000	50	.24	20,900	21,350	20,750	25,674	539,273,150
인베니아 (079950)	613	-11	-1.76	624	635	607	58,790	36,478,576
동양이엔피 (079960)	19,870	300	1.53	19,680	19,930	19,585	13,444	266,775,840
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,270	0	0	5,270	5,290	5,240	3,596	18,936,380
모두투어 (080160)	11,170	350	3.23	11,030	11,190	11,010	99,217	1,100,462,195
제주반도체 (080220)	12,770	370	2.98	12,270	12,790	12,190	340,259	4,281,144,655
모다이노칩 (080420)	2,160	-50	-2.26	2,210	2,255	2,160	4,574	10,055,865
성창오토텍 (080470)	3,465	-75	-2.12	3,330	3,510	3,330	11,079	37,963,375
오디텍 (080520)	3,220	-75	-2.28	3,305	3,385	3,195	106,637	349,490,436
코디 (080530)	1,254	-30	-2.34	1,269	1,280	1,222	117,735	146,807,318
오킨스전자 (080580)	4,790	170	3.68	4,615	4,790	4,500	34,998	165,020,010
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,230	0	0	3,200	3,255	3,135	691,793	2,221,831,699
성우전자 (081580)	2,800	10	.36	2,780	2,825	2,765	17,600	49,170,305
옵트론텍 (082210)	1,397	0	0	1,385	1,414	1,322	35,541	49,614,343
젬백스 (082270)	34,400	200	.58	33,950	34,900	32,650	395,612	13,237,480,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,320	160	2.6	6,150	6,330	6,120	99,857	623,898,150
우리바이오 (082850)	2,185	25	1.16	2,150	2,225	2,150	173,156	379,654,525
비츠로셀 (082920)	24,650	200	.82	24,700	24,900	24,100	68,507	1,680,688,525
엘오티베큠 (083310)	8,640	30	.35	8,580	8,700	8,530	28,416	244,842,700
GST (083450)	17,010	350	2.1	16,500	17,040	16,500	59,105	995,783,655
이엠앤아이 (083470)	1,223	90	7.94	1,133	1,289	1,110	294,429	361,801,666
에프엔에스테크 (083500)	9,100	170	1.9	8,930	9,250	8,930	23,718	215,025,525
케이엠 (083550)	3,010	40	1.35	2,970	3,050	2,940	42,782	127,850,835
인콘 (083640)	302	10	3.42	292	304	292	365,519	109,369,958
비에이치아이 (083650)	20,400	530	2.67	20,000	20,600	19,920	551,766	11,229,924,445
CSA 코스믹 (083660)	979	60	6.53	920	1,010	870	988,076	940,202,901
CG인바이츠 (083790)	2,075	50	2.47	2,030	2,100	2,025	56,629	117,528,222
아바코 (083930)	13,540	310	2.34	13,050	13,560	13,050	47,670	639,205,290
휴온스글로벌 (084110)	46,950	-800	-1.68	47,550	48,900	46,250	82,124	3,910,251,975
수성웹툰 (084180)	5,470	170	3.21	5,590	5,670	5,340	283,431	1,552,865,325
유진테크 (084370)	33,400	250	.75	33,100	33,750	32,850	51,049	1,703,172,850
유비온 (084440)	1,240	-34	-2.67	1,274	1,285	1,240	83,733	105,007,408
랩지노믹스 (084650)	2,195	20	.92	2,160	2,210	2,160	558,546	1,224,625,610
팅크웨어 (084730)	9,750	40	.41	9,690	9,800	9,580	22,060	214,612,070
아이티엠반도체 (084850)	10,270	190	1.88	10,020	10,270	9,990	18,645	189,310,710
헬릭스미스 (084990)	2,355	55	2.39	2,300	2,390	2,280	43,541	102,330,280
차바이오텍 (085660)	10,730	290	2.78	10,780	11,190	10,390	1,061,530	11,424,403,980
뉴프렉스 (085670)	4,590	40	.88	4,545	4,645	4,515	62,467	284,425,045
알티캐스트 (085810)	646	12	1.89	634	653	628	243,595	156,649,888
네오티스 (085910)	3,050	-20	-.65	3,050	3,075	3,050	4,372	13,368,835
바이오톡스텍 (086040)	2,900	55	1.93	2,855	2,905	2,850	11,752	33,867,435
진바이오텍 (086060)	3,390	15	.44	3,375	3,465	3,270	269,852	903,612,605
유니테스트 (086390)	9,290	300	3.34	9,000	9,350	8,970	45,469	419,833,110
동국제약 (086450)	15,210	70	.46	15,140	15,290	15,070	75,782	1,152,577,635
에코프로 (086520)	48,400	350	.73	47,750	48,800	47,750	382,780	18,527,156,775
비엠티 (086670)	9,000	180	2.04	8,880	9,000	8,560	16,839	148,420,810
선진뷰티사이언스 (086710)	14,450	1120	8.4	13,470	14,670	13,460	478,285	6,839,413,460
바이오솔루션 (086820)	26,600	3150	13.43	23,450	26,950	23,450	117,902	3,054,410,300
이수앱지스 (086890)	5,320	220	4.31	5,050	5,550	5,050	380,422	2,014,190,510
메디톡스 (086900)	165,000	4900	3.06	160,000	166,700	159,100	56,821	9,374,940,050
MDS테크 (086960)	1,165	37	3.28	1,126	1,360	1,105	12,388,901	15,341,543,974
쇼박스 (086980)	3,140	70	2.28	3,115	3,150	3,080	140,199	437,718,324
펩트론 (087010)	162,200	9000	5.87	153,700	163,500	151,300	448,309	70,930,146,350
모바일어플라이언스 (087260)	1,911	2	.1	1,920	1,938	1,897	60,010	114,343,732
픽셀플러스 (087600)	7,020	120	1.74	6,900	7,080	6,840	13,422	94,103,940
동아엘텍 (088130)	3,030	10	.33	3,020	3,050	2,990	6,212	18,742,155
쏘닉스 (088280)	2,340	50	2.18	2,290	2,480	2,255	21,627	50,664,226
이원컴포텍 (088290)	1,305	0	0	1,305	1,327	1,289	49,270	63,957,364
유라클 (088340)	21,250	100	.47	20,850	22,150	18,770	1,134,604	23,498,317,510
이녹스 (088390)	7,400	0	0	7,400	7,490	7,250	3,700	27,235,550
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,911	5	.26	1,908	1,914	1,899	11,444	21,845,360
켐트로닉스 (089010)	22,350	550	2.52	21,500	22,350	21,500	182,234	4,019,246,650
테크윙 (089030)	30,750	2000	6.96	28,300	31,000	28,300	559,521	16,708,067,175
넥스턴바이오 (089140)	2,420	-10	-.41	2,430	2,450	2,385	19,382	46,739,469
케이씨티 (089150)	2,140	45	2.15	2,095	2,160	2,095	57,555	122,598,335
THE E&M (089230)	980	94	10.61	870	1,150	851	2,611,627	2,761,539,910
나스미디어 (089600)	14,530	30	.21	14,550	14,600	14,390	9,926	143,952,100
제이티 (089790)	4,025	65	1.64	3,920	4,025	3,825	52,423	208,499,735
유비벨록스 (089850)	5,940	10	.17	5,920	5,950	5,890	12,270	72,642,980
코세스 (089890)	6,780	-30	-.44	6,790	6,920	6,700	20,646	139,936,470
브이엠 (089970)	10,890	150	1.4	10,660	10,940	10,650	25,195	272,937,805
상아프론테크 (089980)	14,400	200	1.41	14,160	14,400	14,000	35,685	510,121,900
아이윈 (090150)	834	6	.72	816	834	816	31,066	25,749,921
로보스타 (090360)	24,100	500	2.12	23,600	24,250	23,600	35,185	845,872,125
덕신이피씨 (090410)	1,755	118	7.21	1,637	1,773	1,630	2,442,191	4,220,109,148
제이스텍 (090470)	4,135	-25	-.6	4,120	4,200	4,100	20,406	84,470,600
휴림로봇 (090710)	2,110	55	2.68	2,070	2,125	2,030	4,515,846	9,393,016,392
현대이지웰 (090850)	5,230	-40	-.76	5,280	5,280	5,130	85,749	444,968,905
이엠텍 (091120)	12,830	30	.23	12,980	13,010	12,710	67,327	867,969,125
S&K폴리텍 (091340)	2,505	0	0	2,505	2,525	2,430	22,064	55,118,720
한울소재과학 (091440)	3,035	160	5.57	2,830	3,085	2,825	221,985	660,682,122
상신이디피 (091580)	7,510	90	1.21	7,370	7,550	7,370	17,305	129,639,520
남화토건 (091590)	3,890	-65	-1.64	3,910	3,955	3,880	11,039	43,232,035
파트론 (091700)	6,920	50	.73	6,860	6,920	6,810	64,576	444,379,220
나노캠텍 (091970)	587	-1	-.17	584	595	576	56,629	33,009,730
아미코젠 (092040)	3,315	55	1.69	3,260	3,360	3,240	99,837	331,224,688
디엔에프 (092070)	10,400	0	0	10,390	10,770	10,300	20,328	212,104,580
이크레더블 (092130)	14,260	20	.14	14,240	14,280	14,200	2,962	42,186,950
서울바이오시스 (092190)	3,230	85	2.7	3,150	3,245	3,150	14,883	47,888,357
현우산업 (092300)	2,900	15	.52	2,850	2,905	2,850	69,013	198,200,666
한라IMS (092460)	8,930	140	1.59	8,730	9,000	8,730	26,075	232,527,810
앤씨앤 (092600)	633	3	.48	630	642	616	27,528	17,157,826
네오팜 (092730)	13,430	240	1.82	13,190	13,530	13,080	76,682	1,025,605,760
엑시콘 (092870)	10,260	100	.98	10,200	10,450	10,130	36,699	377,000,850
빅솔론 (093190)	5,230	-20	-.38	5,250	5,270	5,190	10,545	55,087,410
케이아이엔엑스 (093320)	81,800	300	.37	82,000	83,100	80,800	23,017	1,883,241,858
풍강 (093380)	2,605	0	0	2,620	2,635	2,560	25,854	67,456,285
매커스 (093520)	10,250	210	2.09	10,030	10,310	9,990	23,083	235,148,990
케이알엠 (093640)	3,300	120	3.77	3,140	3,360	3,110	38,417	125,401,080
서원인텍 (093920)	5,290	30	.57	5,260	5,290	5,250	6,563	34,677,110
동운아나텍 (094170)	20,250	440	2.22	19,900	20,300	19,880	58,832	1,180,338,730
칩스앤미디어 (094360)	17,510	680	4.04	16,780	17,630	16,650	149,226	2,573,083,005
갤럭시아머니트리 (094480)	8,180	20	.25	8,110	8,300	8,050	402,211	3,287,443,750
일진파워 (094820)	8,820	150	1.73	8,690	8,820	8,640	19,482	171,008,660
슈프리마에이치큐 (094840)	6,880	-60	-.86	6,940	7,000	6,770	115,142	793,719,390
참좋은여행 (094850)	6,390	120	1.91	6,290	6,500	6,290	128,574	820,067,280
네오리진 (094860)	915	14	1.55	915	927	895	13,821	12,660,972
푸른기술 (094940)	7,650	150	2	7,500	7,650	7,470	96,814	732,025,220
제이엠티 (094970)	2,300	-40	-1.71	2,335	2,335	2,290	71,017	164,005,135
이엠코리아 (095190)	2,165	65	3.1	2,100	2,165	2,090	60,408	128,857,559
웨이브일렉트로 (095270)	4,750	35	.74	4,720	4,750	4,665	8,020	37,832,545
ISC (095340)	48,150	650	1.37	47,000	48,450	46,750	112,513	5,386,724,775
미래나노텍 (095500)	8,110	90	1.12	8,130	8,190	8,000	64,323	521,331,490
테스 (095610)	20,500	300	1.49	20,200	20,550	20,000	75,568	1,530,903,025
네오위즈 (095660)	23,200	250	1.09	23,000	23,400	22,900	44,871	1,042,803,225
제넥신 (095700)	4,300	5	.12	4,215	4,350	4,215	91,085	391,267,504
에스에너지 (095910)	1,672	16	.97	1,656	1,822	1,656	598,313	1,042,321,062
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,800	80	.58	13,750	13,840	13,670	10,235	140,916,715
와이즈넛 (096250)	15,930	-300	-1.85	16,790	16,800	15,750	1,049,890	17,022,053,520
대창솔루션 (096350)	347	3	.87	348	352	341	528,595	182,845,936
씨젠 (096530)	24,250	0	0	24,300	24,650	24,100	137,080	3,339,880,150
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	680	28	4.29	659	680	652	348,534	232,908,357
에이루트 (096690)	1,724	45	2.68	1,677	1,730	1,672	84,206	143,147,125
엘디티 (096870)	2,720	25	.93	2,670	2,720	2,640	6,009	16,069,680
에코볼트 (097780)	1,060	-17	-1.58	1,066	1,072	990	466,263	480,204,957
윈팩 (097800)	551	13	2.42	551	552	539	199,253	109,009,343
효성오앤비 (097870)	6,250	100	1.63	6,140	6,290	6,140	75,526	471,468,005
한텍 (098070)	40,550	-2150	-5.04	43,300	44,500	40,350	1,346,709	56,632,352,450
마이크로컨텍솔 (098120)	10,730	560	5.51	10,080	10,780	10,000	189,154	1,963,868,800
고영 (098460)	13,310	60	.45	13,000	13,670	12,980	888,289	11,887,322,365
에스티오 (098660)	2,195	40	1.86	2,165	2,205	2,165	2,841	6,201,393
아이센스 (099190)	15,170	270	1.81	14,900	15,240	14,700	43,417	654,923,555
SDN (099220)	1,295	14	1.09	1,339	1,360	1,286	2,297,264	3,035,621,911
쎄트렉아이 (099320)	44,300	850	1.96	43,950	44,450	43,650	24,794	1,092,851,850
브레인즈컴퍼니 (099390)	5,980	-100	-1.64	6,080	6,100	5,840	32,798	194,976,725
동방선기 (099410)	3,500	105	3.09	3,400	3,510	3,315	108,373	373,708,840
바이오플러스 (099430)	7,900	-140	-1.74	8,000	8,130	7,880	565,030	4,504,941,740
스맥 (099440)	3,015	25	.84	2,980	3,055	2,910	181,392	543,091,459
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,720	0	0	17,720	17,890	17,400	9,451	167,656,300
인지소프트 (100030)	15,620	-210	-1.33	15,940	15,940	15,560	1,290	20,138,090
뷰웍스 (100120)	23,900	-450	-1.85	24,300	24,450	23,700	19,904	477,349,675
동국S&C (100130)	2,235	65	3	2,155	2,245	2,140	138,401	305,967,844
머큐리 (100590)	3,410	20	.59	3,390	3,415	3,335	23,599	79,745,721
서암기계공업 (100660)	3,500	35	1.01	3,470	3,520	3,450	18,107	63,034,032
세운메디칼 (100700)	2,405	-80	-3.22	2,445	2,480	2,395	415,866	1,008,105,459
미래에셋벤처투자 (100790)	4,850	140	2.97	4,690	4,905	4,620	187,532	900,718,781
KS인더스트리 (101000)	2,095	75	3.71	2,000	2,110	2,000	122,459	251,888,325
월덱스 (101160)	17,080	300	1.79	16,610	17,090	16,570	42,298	716,297,100
우림피티에스 (101170)	5,000	30	.6	4,970	5,010	4,915	47,087	234,179,555
씨큐브 (101240)	4,435	50	1.14	4,385	4,435	4,330	68,468	300,090,998
모베이스 (101330)	3,065	5	.16	3,060	3,075	3,025	16,467	50,427,790
에코앤드림 (101360)	27,050	150	.56	26,850	27,450	26,350	80,611	2,177,250,350
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	390	0	0	421	421	386	221,893	87,476,229
에스앤에스텍 (101490)	32,400	50	.15	32,000	33,450	31,850	136,989	4,457,748,500
하이드로리튬 (101670)	1,470	94	6.83	1,381	1,549	1,381	883,349	1,288,297,336
한국정밀기계 (101680)	2,995	0	0	2,975	3,010	2,945	17,988	53,664,310
위메이드맥스 (101730)	7,130	40	.56	7,080	7,200	7,010	23,188	165,427,940
인화정공 (101930)	39,100	450	1.16	38,650	39,100	37,650	13,956	542,616,425
우양에이치씨 (101970)	22,600	-300	-1.31	22,900	23,450	21,450	244,551	5,446,714,125
어보브반도체 (102120)	10,170	280	2.83	9,720	10,180	9,720	111,730	1,121,530,830
케이옥션 (102370)	3,635	-15	-.41	3,650	3,690	3,585	274,019	996,890,969
이엔에프테크놀로지 (102710)	27,500	650	2.42	26,500	27,600	26,500	56,736	1,553,115,575
코오롱생명과학 (102940)	27,900	-200	-.71	28,000	28,350	27,500	16,946	474,547,625
에스앤더블류 (103230)	3,575	-10	-.28	3,550	3,600	3,550	12,871	45,811,515
우양 (103840)	3,110	20	.65	3,090	3,125	3,065	111,354	344,726,699
대성파인텍 (104040)	826	26	3.25	801	839	801	135,472	111,787,464
NHN벅스 (104200)	3,150	15	.48	3,165	3,440	3,055	1,512,271	4,944,057,608
디와이피엔에프 (104460)	14,490	360	2.55	14,010	14,610	14,010	16,986	245,829,440
티케이케미칼 (104480)	1,455	-4	-.27	1,447	1,465	1,437	108,776	157,778,322
코렌텍 (104540)	5,580	0	0	5,620	5,680	5,500	7,648	42,836,540
노랑풍선 (104620)	4,785	80	1.7	4,705	4,810	4,705	18,833	89,707,929
원익머트리얼즈 (104830)	18,900	230	1.23	18,460	18,980	18,460	36,315	682,431,450
케이엔더블유 (105330)	4,050	55	1.38	4,000	4,100	3,895	37,045	147,558,960
엣지파운드리 (105550)	3,600	-5	-.14	3,605	3,715	3,540	484,837	1,746,531,002
디케이락 (105740)	7,930	220	2.85	7,750	7,970	7,740	122,566	963,742,535
포스뱅크 (105760)	6,780	-10	-.15	6,710	6,900	6,700	58,733	398,320,190
케이이엠텍 (106080)	1,932	32	1.68	1,900	1,985	1,882	119,690	231,554,462
하이텍팜 (106190)	13,180	180	1.38	13,060	13,290	13,020	12,096	159,007,680
파인테크닉스 (106240)	1,246	-5	-.4	1,244	1,264	1,173	342,235	414,398,987
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,880	290	1.99	14,590	14,940	14,590	5,354	79,127,945
한중엔시에스 (107640)	24,650	400	1.65	24,350	24,750	24,100	50,710	1,240,325,525
톱텍 (108230)	4,215	240	6.04	3,975	4,230	3,945	127,462	526,064,112
대양전기공업 (108380)	16,870	110	.66	16,790	17,030	16,730	25,323	426,766,265
로보티즈 (108490)	34,800	900	2.65	33,600	34,950	33,500	126,507	4,374,030,975
셀바스AI (108860)	14,200	-100	-.7	14,090	14,380	13,990	617,263	8,762,170,015
옵티시스 (109080)	9,200	120	1.32	9,110	9,350	9,040	59,729	549,544,100
에스와이 (109610)	3,680	10	.27	3,675	3,695	3,640	330,391	1,211,704,703
씨싸이트 (109670)	6,900	150	2.22	6,620	6,980	6,620	11,905	81,677,360
디에스케이 (109740)	4,190	-185	-4.23	4,340	4,485	4,190	31,035	133,189,940
진매트릭스 (109820)	2,375	20	.85	2,355	2,395	2,345	24,657	58,268,890
동일금속 (109860)	7,780	100	1.3	7,730	7,780	7,670	1,552	11,966,130
AP헬스케어 (109960)	388	3	.78	400	400	382	100,139	38,705,887
전진바이오팜 (110020)	2,475	0	0	2,495	2,505	2,470	8,820	21,883,775
크리스에프앤씨 (110790)	4,230	70	1.68	4,205	4,235	4,180	4,293	18,096,261
디아이티 (110990)	13,620	280	2.1	13,210	13,620	13,070	16,167	216,697,300
남화산업 (111710)	5,150	-70	-1.34	5,170	5,250	5,110	1,449	7,503,465
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,750	850	2.94	29,000	29,950	28,850	69,616	2,063,450,075
와이씨켐 (112290)	21,300	200	.95	20,950	22,950	20,900	306,845	6,723,316,350
디젠스 (113810)	1,618	-52	-3.11	1,665	1,696	1,585	1,437,886	2,337,583,076
강원에너지 (114190)	7,020	180	2.63	6,780	7,020	6,780	33,973	236,474,730
그린생명과학 (114450)	1,605	-5	-.31	1,610	1,614	1,582	9,862	15,810,302
폴라리스우노 (114630)	492	1	.2	490	496	487	51,046	25,058,677
한솔아이원스 (114810)	7,740	680	9.63	6,910	8,050	6,910	600,781	4,555,370,010
아이패밀리에스씨 (114840)	21,950	1500	7.33	20,950	22,100	20,900	238,206	5,194,506,200
휴맥스 (115160)	1,237	-22	-1.75	1,258	1,259	1,190	91,871	113,262,510
큐리언트 (115180)	8,690	90	1.05	8,460	8,890	8,460	115,400	1,004,190,880
인포바인 (115310)	31,950	-150	-.47	32,600	32,650	31,850	4,211	134,982,050
우리넷 (115440)	6,700	80	1.21	6,650	6,780	6,610	35,981	241,518,430
HLB테라퓨틱스 (115450)	8,230	210	2.62	8,170	8,400	8,100	192,353	1,592,288,385
씨유메디칼 (115480)	617	-5	-.8	622	630	616	198,115	122,937,896
케이씨에스 (115500)	11,490	-30	-.26	11,510	12,330	11,260	1,773,767	20,990,882,700
씨엔플러스 (115530)	304	1	.33	320	320	303	90,002	27,630,866
스타플렉스 (115570)	2,400	0	0	2,400	2,415	2,380	16,840	40,332,930
이미지스 (115610)	1,658	42	2.6	1,603	1,714	1,550	294,044	483,422,140
알파칩스 (117670)	904	123	15.75	820	910	785	446,189	380,325,508
티로보틱스 (117730)	11,850	560	4.96	11,110	11,890	11,070	474,200	5,515,198,225
모트렉스 (118990)	8,470	150	1.8	8,360	8,470	8,260	26,699	224,702,810
포메탈 (119500)	3,345	320	10.58	3,025	3,500	3,000	2,749,982	9,107,532,383
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,500	250	4.76	5,240	5,570	5,240	139,395	757,571,480
지엔씨에너지 (119850)	17,790	-140	-.78	17,900	18,100	17,200	301,486	5,349,350,100
대정화금 (120240)	12,560	-40	-.32	12,420	12,560	12,420	3,365	41,998,250
골프존뉴딘홀딩스 (121440)	4,420	-110	-2.43	4,530	4,530	4,385	137,202	608,123,584
나노신소재 (121600)	54,100	-200	-.37	54,000	55,400	53,800	28,077	1,530,462,150
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,505	-13	-.86	1,520	1,549	1,486	274,446	414,398,793
에스디시스템 (121890)	1,539	1	.07	1,538	1,553	1,527	18,882	29,094,591
제노레이 (122310)	5,240	-30	-.57	5,280	5,300	5,240	5,044	26,608,410
삼기 (122350)	1,125	5	.45	1,120	1,160	1,120	27,245	30,847,091
KX (122450)	3,830	-30	-.78	3,890	3,890	3,800	79,601	304,715,930
예스티 (122640)	12,380	-70	-.56	12,440	12,650	12,100	28,133	344,299,820
서진오토모티브 (122690)	1,845	-9	-.49	1,864	1,864	1,820	21,930	40,106,474
와이지엔터테인먼트 (122870)	62,600	700	1.13	62,000	63,100	61,400	100,185	6,246,069,950
와이솔 (122990)	6,540	370	6	6,370	6,540	6,250	320,348	2,060,483,130
아이윈플러스 (123010)	1,099	25	2.33	1,070	1,100	1,055	313,078	337,670,371
엠에스오토텍 (123040)	2,260	-5	-.22	2,270	2,315	2,260	118,690	270,666,416
제닉 (123330)	22,100	-100	-.45	21,900	22,950	21,900	52,629	1,177,312,700
코리아에프티 (123410)	4,350	-10	-.23	4,370	4,380	4,325	108,287	470,878,698
위메이드플레이 (123420)	6,730	70	1.05	6,660	6,770	6,610	9,066	60,795,500
이엠넷 (123570)	2,520	40	1.61	2,460	2,540	2,455	51,394	128,268,748
알톤 (123750)	1,526	-13	-.84	1,520	1,555	1,516	7,434	11,450,883
뉴온 (123840)	1,025	4	.39	1,021	1,036	1,010	4,654	4,733,603
아나패스 (123860)	19,080	110	.58	18,850	19,110	18,790	13,565	256,722,980
아이티센 (124500)	6,580	280	4.44	6,460	6,700	6,310	465,222	3,031,288,935
태웅로직스 (124560)	2,845	0	0	2,840	2,865	2,810	58,890	167,101,371
아모그린텍 (125210)	5,380	-20	-.37	5,330	5,430	5,320	33,236	178,582,315
비나텍 (126340)	24,550	-50	-.2	24,750	25,300	24,200	26,597	656,676,750
BGF에코머티리얼즈 (126600)	2,630	35	1.35	2,600	2,655	2,525	62,985	162,762,805
화신정공 (126640)	1,438	2	.14	1,436	1,438	1,401	711,233	1,019,085,571
하이비젼시스템 (126700)	15,800	140	.89	15,590	15,870	15,500	52,044	818,028,670
코칩 (126730)	12,550	-870	-6.48	13,090	13,420	12,550	324,190	4,174,578,720
제이엔케이글로벌 (126880)	3,875	50	1.31	3,825	3,890	3,785	34,794	133,669,219
제이에스링크 (127120)	9,760	-90	-.91	9,730	9,810	9,390	178,930	1,717,228,630
아시아경제 (127710)	1,398	-13	-.92	1,411	1,416	1,366	23,497	32,463,235
화인써키트 (127980)	5,820	-110	-1.85	5,960	5,990	5,800	4,660	27,381,360
에코캡 (128540)	1,836	10	.55	1,832	1,879	1,794	199,291	361,332,938
피제이메탈 (128660)	3,130	5	.16	3,125	3,140	3,115	27,969	87,532,950
앱코 (129890)	934	12	1.3	925	934	919	44,300	41,130,543
대성하이텍 (129920)	4,795	1105	29.95	3,885	4,795	3,820	1,857,927	8,793,062,336
GH신소재 (130500)	2,585	15	.58	2,535	2,590	2,535	34,698	89,154,676
나이스디앤비 (130580)	4,570	45	.99	4,525	4,590	4,520	11,788	53,422,100
티피씨글로벌 (130740)	1,934	63	3.37	1,851	1,970	1,851	68,373	131,559,142
옵투스제약 (131030)	6,210	20	.32	6,190	6,270	6,180	13,762	85,778,150
시큐브 (131090)	840	8	.96	833	840	825	41,965	35,034,590
티엔엔터테인먼트 (131100)	1,505	0	0	1,495	1,508	1,477	19,002	28,317,519
딜리 (131180)	932	5	.54	927	948	927	70,034	65,124,847
대한과학 (131220)	4,515	30	.67	4,485	4,515	4,480	15,378	69,187,130
티에스이 (131290)	41,250	1250	3.13	40,000	41,350	40,000	31,161	1,274,212,100
알서포트 (131370)	3,715	-90	-2.37	3,780	3,790	3,650	1,129,412	4,191,824,481
이브이첨단소재 (131400)	1,476	31	2.15	1,421	1,477	1,421	168,409	245,991,132
파인텍 (131760)	894	11	1.25	889	897	875	128,906	114,205,230
두산테스나 (131970)	24,300	500	2.1	23,450	24,350	23,450	40,764	978,866,950
메가엠디 (133750)	2,525	-55	-2.13	2,570	2,635	2,490	623,340	1,589,662,033
이퓨쳐 (134060)	4,200	-35	-.83	4,235	4,240	4,195	2,141	9,043,090
탑코미디어 (134580)	2,170	140	6.9	2,175	2,350	2,105	2,219,767	4,944,788,785
아셈스 (136410)	8,900	200	2.3	8,710	8,910	8,600	24,037	210,971,505
하림 (136480)	3,070	15	.49	3,045	3,080	3,045	286,884	879,037,859
윈스테크넷 (136540)	11,490	-50	-.43	11,450	11,540	11,420	6,843	78,545,660
나래나노텍 (137080)	3,310	55	1.69	3,285	3,350	3,255	3,773	12,464,552
피엔티 (137400)	40,250	650	1.64	39,400	40,300	38,950	86,674	3,464,602,500
넥스트아이 (137940)	753	48	6.81	709	779	700	3,791,165	2,835,477,776
제이씨케미칼 (137950)	3,815	75	2.01	3,785	3,880	3,780	57,553	219,015,978
신진에스엠 (138070)	2,390	10	.42	2,365	2,430	2,365	104,552	251,408,570
오이솔루션 (138080)	8,720	220	2.59	8,500	8,840	8,500	13,333	115,811,390
협진 (138360)	724	1	.14	717	738	689	175,378	126,993,778
나이벡 (138610)	22,400	-600	-2.61	22,550	22,800	21,600	210,373	4,650,671,400
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,490	0	0	2,490	2,515	2,450	18,435	45,798,896
서플러스글로벌 (140070)	2,600	25	.97	2,555	2,605	2,555	23,123	59,773,890
메지온 (140410)	37,000	4500	13.85	33,000	37,500	32,550	211,397	7,475,263,775
카티스 (140430)	3,045	-330	-9.78	3,405	3,475	2,970	1,914,377	5,957,567,447
대창스틸 (140520)	1,998	-7	-.35	2,005	2,015	1,995	10,724	21,474,009
알에스오토메이션 (140670)	15,900	0	0	15,750	16,050	15,530	409,641	6,489,162,045
파크시스템스 (140860)	193,600	-100	-.05	195,900	197,000	192,200	15,975	3,092,510,850
비아트론 (141000)	7,330	90	1.24	7,280	7,330	7,150	7,062	51,216,580
리가켐바이오 (141080)	106,300	1700	1.63	105,100	107,400	105,000	175,018	18,620,837,900
유니트론텍 (142210)	5,650	210	3.86	5,440	5,690	5,400	100,887	565,125,205
녹십자엠에스 (142280)	3,735	15	.4	3,700	3,785	3,670	59,645	223,416,257
모아라이프플러스 (142760)	1,297	38	3.02	1,321	1,324	1,256	40,158	51,894,741
아이디스 (143160)	16,460	120	.73	16,670	16,670	16,310	13,222	217,146,980
사람인 (143240)	16,200	-140	-.86	16,600	16,600	16,000	34,049	552,943,375
영우디에스피 (143540)	600	5	.84	606	606	590	10,725	6,462,362
지씨셀 (144510)	20,450	780	3.97	19,660	20,650	19,660	40,879	830,363,650
뉴파워프라즈마 (144960)	4,665	45	.97	4,605	4,685	4,600	33,888	157,522,106
휴젤 (145020)	342,500	10500	3.16	332,000	348,000	331,000	50,852	17,441,909,000
노브랜드 (145170)	5,380	60	1.13	5,270	5,390	5,270	32,838	175,805,335
율촌 (146060)	1,239	-7	-.56	1,259	1,259	1,230	12,829	15,899,796
비씨엔씨 (146320)	8,400	140	1.69	8,340	8,410	8,220	8,780	72,942,480
피엠티 (147760)	2,650	55	2.12	2,690	2,690	2,605	7,758	20,471,215
제룡산업 (147830)	5,860	140	2.45	5,650	5,900	5,650	104,930	612,268,845
세경하이테크 (148150)	7,140	-20	-.28	7,050	7,380	7,020	261,352	1,859,909,775
알엔투테크놀로지 (148250)	8,680	-160	-1.81	8,720	8,840	8,190	140,635	1,183,839,170
비큐AI (148780)	1,263	41	3.36	1,230	1,290	1,223	421,025	531,124,330
에이치와이티씨 (148930)	3,870	-50	-1.28	3,900	3,900	3,835	5,577	21,576,160
아바텍 (149950)	8,280	20	.24	8,240	8,290	8,100	7,528	61,943,410
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,630	100	2.21	4,550	4,640	4,495	21,022	96,455,020
KG에코솔루션 (151860)	5,130	60	1.18	5,010	5,130	5,010	41,046	208,878,855
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,970	-40	-.57	7,100	7,100	6,910	902	6,287,720
우리이앤엘 (153490)	703	-1	-.14	704	706	698	33,172	23,254,059
옵티팜 (153710)	5,140	20	.39	5,060	5,180	5,060	9,439	48,115,430
아시아종묘 (154030)	1,926	62	3.33	1,884	1,929	1,854	235,587	443,897,372
다산솔루에타 (154040)	1,058	-2	-.19	1,054	1,088	1,042	10,324	10,925,259
와이엠씨 (155650)	3,325	15	.45	3,255	3,340	3,255	10,907	35,924,855
엘앤케이바이오 (156100)	6,450	90	1.42	6,350	6,470	6,330	20,000	127,758,260
아톤 (158430)	6,020	270	4.7	5,850	6,240	5,820	2,250,638	13,586,073,870
아스플로 (159010)	4,900	100	2.08	4,805	4,970	4,805	7,069	34,476,665
제로투세븐 (159580)	6,030	-140	-2.27	6,170	6,270	5,930	392,673	2,369,519,825
스킨앤스킨 (159910)	966	13	1.36	953	987	925	138,304	132,747,116
하이젠알앤엠 (160190)	32,200	550	1.74	31,000	32,350	31,000	89,741	2,848,340,250
NEW (160550)	1,992	29	1.48	1,962	1,998	1,962	35,882	71,453,620
싸이맥스 (160980)	11,200	130	1.17	11,070	11,250	10,950	35,563	396,575,580
필옵틱스 (161580)	32,600	1000	3.16	31,350	32,600	31,350	249,066	8,031,127,550
신스틸 (162300)	2,360	-5	-.21	2,365	2,380	2,335	45,576	107,535,111
에어레인 (163280)	21,200	-350	-1.62	21,700	22,100	21,100	819,723	17,562,101,825
핑거 (163730)	11,350	100	.89	11,210	11,750	11,040	639,624	7,304,264,805
하나머티리얼즈 (166090)	27,000	700	2.66	26,200	27,000	26,200	154,317	4,121,858,575
코아스템켐온 (166480)	3,360	-55	-1.61	3,390	3,455	3,310	566,447	1,802,147,044
내츄럴엔도텍 (168330)	1,888	-42	-2.18	1,924	1,924	1,872	55,393	104,763,854
펨트론 (168360)	10,020	290	2.98	9,860	10,650	9,560	281,429	2,869,394,550
엠브레인 (169330)	2,250	0	0	2,250	2,265	2,215	998	2,241,560
현대공업 (170030)	5,890	0	0	5,860	5,955	5,810	196,930	1,161,644,920
파이오링크 (170790)	7,090	170	2.46	6,980	7,130	6,960	14,354	100,662,240
엘티씨 (170920)	9,200	230	2.56	8,900	9,300	8,900	18,799	171,055,740
램테크놀러지 (171010)	3,890	10	.26	3,805	3,945	3,800	92,160	357,956,112
선익시스템 (171090)	39,250	1200	3.15	37,950	39,800	37,750	21,228	824,180,825
라이온켐텍 (171120)	2,330	10	.43	2,320	2,340	2,315	11,505	26,731,980
에이엘티 (172670)	8,400	150	1.82	8,160	8,400	8,150	69,595	578,671,070
오파스넷 (173130)	8,580	-240	-2.72	8,730	8,860	8,350	417,255	3,571,085,960
에프엔씨엔터 (173940)	3,285	20	.61	3,255	3,285	3,210	4,462	14,494,895
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,310	350	3.91	8,910	9,490	8,900	92,218	850,170,555
휴먼테크놀로지 (175140)	4,410	180	4.26	4,230	4,530	4,230	76,732	339,966,238
아이큐어 (175250)	1,541	-3	-.19	1,540	1,568	1,505	74,864	114,882,755
듀켐바이오 (176750)	11,570	340	3.03	10,970	11,960	10,950	80,437	920,561,550
베셀 (177350)	1,100	41	3.87	1,059	1,138	1,031	527,475	560,832,219
파버나인 (177830)	3,020	20	.67	3,000	3,080	2,970	78,266	237,192,317
쓰리에이로직스 (177900)	8,600	410	5.01	8,330	8,740	8,200	672,133	5,708,401,720
서진시스템 (178320)	19,760	1000	5.33	18,700	19,820	18,700	253,457	4,943,750,150
일월지엠엘 (178780)	3,245	-100	-2.99	3,345	3,370	3,145	50,259	162,967,955
엠아이텍 (179290)	7,980	-290	-3.51	7,900	8,180	7,750	422,621	3,364,615,275
애드바이오텍 (179530)	1,719	0	0	1,719	1,719	1,642	67,838	114,278,786
유티아이 (179900)	22,300	1600	7.73	20,550	22,750	20,225	130,405	2,838,278,625
DXVX (180400)	1,872	-26	-1.37	1,930	1,933	1,850	192,325	363,194,771
큐브엔터 (182360)	18,770	2570	15.86	16,220	19,150	16,220	778,674	14,063,022,660
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	62,200	3200	5.42	58,200	65,000	56,600	463,610	28,500,622,500
엔지켐생명과학 (183490)	1,082	17	1.6	1,064	1,102	1,064	129,001	139,367,156
SGA솔루션즈 (184230)	450	0	0	451	454	445	45,363	20,351,027
아이진 (185490)	3,795	10	.26	3,785	3,835	3,600	179,319	667,996,322
그린플러스 (186230)	7,360	-10	-.14	7,360	7,480	6,920	15,481	113,146,220
디티앤씨 (187220)	3,115	-65	-2.04	3,180	3,200	3,075	79,957	250,675,876
신화콘텍 (187270)	3,420	15	.44	3,405	3,420	3,295	32,555	109,706,034
HLB제넥스 (187420)	3,630	200	5.83	3,445	3,670	3,445	101,429	364,300,202
현대ADM (187660)	1,710	1	.06	1,709	1,725	1,680	300,001	509,274,849
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,000	170	1.57	10,830	11,160	10,500	9,162	100,346,740
세니젠 (188260)	2,600	20	.78	2,700	2,700	2,565	7,451	19,267,928
인텔리안테크 (189300)	37,250	1000	2.76	40,600	41,200	36,950	491,340	18,865,848,625
씨이랩 (189330)	8,590	1590	22.71	6,910	9,100	6,460	1,720,346	14,602,384,360
포시에스 (189690)	2,190	-10	-.45	2,190	2,220	2,180	74,896	164,587,073
서전기전 (189860)	4,215	65	1.57	4,230	4,300	4,130	46,429	194,437,896
흥국에프엔비 (189980)	1,831	23	1.27	1,807	1,843	1,793	204,084	372,495,729
나무가 (190510)	12,400	100	.81	12,400	12,400	12,180	9,653	118,679,260
코리아에셋투자증권 (190650)	6,060	30	.5	6,040	6,080	5,990	5,772	34,832,580
육일씨엔에쓰 (191410)	1,940	-2	-.1	1,932	1,949	1,923	13,440	26,072,803
테고사이언스 (191420)	15,400	-100	-.65	15,310	15,500	15,310	1,568	24,108,770
케이사인 (192250)	9,330	140	1.52	9,210	9,410	9,140	15,759	145,531,660
윈하이텍 (192390)	3,160	-5	-.16	3,130	3,185	3,110	61,253	192,358,202
오늘이엔엠 (192410)	1,169	-110	-8.6	1,355	1,355	1,120	2,387,434	2,856,518,970
슈피겐코리아 (192440)	26,550	-500	-1.85	26,950	27,200	26,200	22,927	610,229,300
링크드 (193250)	684	-18	-2.56	693	707	664	2,690,196	1,816,559,609
데브시스터즈 (194480)	40,000	900	2.3	39,450	40,350	39,200	40,959	1,633,235,650
노바렉스 (194700)	9,710	200	2.1	9,540	9,710	9,540	52,569	508,304,980
마니커에프앤지 (195500)	3,470	20	.58	3,395	3,480	3,395	20,771	71,522,265
HK이노엔 (195940)	37,000	200	.54	36,850	37,350	36,600	73,297	2,721,842,550
에이비프로바이오 (195990)	305	5	1.67	301	309	298	330,255	100,280,330
알테오젠 (196170)	376,000	9500	2.59	367,000	377,000	366,500	181,015	67,428,004,000
애니젠 (196300)	9,610	100	1.05	9,850	9,980	9,490	37,954	370,160,760
코아시아씨엠 (196450)	625	15	2.46	611	632	611	46,941	29,303,239
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,454	73	5.29	1,382	1,490	1,355	238,137	336,203,558
디지캡 (197140)	2,550	-35	-1.35	2,585	2,585	2,470	23,295	58,726,920
엔피디 (198080)	2,170	0	0	2,170	2,200	2,157	68,926	149,904,108
강동씨앤엘 (198440)	1,144	20	1.78	1,148	1,153	1,125	98,317	112,219,407
한주라이트메탈 (198940)	748	4	.54	745	759	738	39,348	29,298,649
케이엔알시스템 (199430)	7,520	190	2.59	7,320	7,600	7,220	31,549	236,064,030
뱅크웨어글로벌 (199480)	4,500	-50	-1.1	4,515	4,570	4,455	96,726	436,753,305
레이저옵텍 (199550)	10,200	70	.69	10,220	10,320	10,050	376,259	3,829,088,905
바이오인프라 (199730)	6,300	0	0	6,290	6,450	6,270	21,877	138,268,250
툴젠 (199800)	36,000	4200	13.21	31,800	38,000	31,800	66,535	2,340,251,950
제일일렉트릭 (199820)	8,560	210	2.51	8,350	8,590	8,350	90,102	765,185,655
콜마비앤에이치 (200130)	12,520	400	3.3	12,200	12,520	12,160	60,445	749,196,005
텔콘RF제약 (200230)	3,240	10	.31	3,230	3,265	3,170	22,751	73,504,328
아티스트스튜디오 (200350)	16,420	670	4.25	15,560	16,550	15,560	127,235	2,064,619,455
에이팩트 (200470)	2,295	50	2.23	2,240	2,295	2,235	70,203	159,255,095
휴메딕스 (200670)	39,700	800	2.06	38,800	39,950	38,350	65,687	2,598,035,825
에이디테크놀로지 (200710)	14,750	380	2.64	14,390	14,920	14,000	31,122	455,759,845
비씨월드제약 (200780)	4,575	70	1.55	4,475	4,585	4,370	2,670	12,188,150
미투온 (201490)	1,884	32	1.73	1,853	1,920	1,830	324,447	611,402,242
에이비온 (203400)	6,730	100	1.51	6,750	6,770	6,600	44,959	300,547,910
유니온커뮤니티 (203450)	2,910	-50	-1.69	2,975	2,975	2,820	23,774	68,737,420
드림시큐리티 (203650)	3,260	35	1.09	3,205	3,265	3,200	121,856	394,220,717
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,690	45	1.7	2,620	2,695	2,620	11,360	30,156,375
제이앤티씨 (204270)	14,500	250	1.75	14,080	14,580	14,080	124,306	1,792,479,295
티쓰리 (204610)	1,663	51	3.16	1,611	1,668	1,605	92,009	151,181,363
글로벌텍스프리 (204620)	5,500	200	3.77	5,320	5,500	5,260	695,882	3,774,771,620
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,029	2	.19	1,037	1,037	1,020	82,081	84,239,363
엑셈 (205100)	2,165	40	1.88	2,140	2,180	2,095	914,362	1,960,769,994
휴마시스 (205470)	1,394	12	.87	1,368	1,398	1,368	328,658	456,734,932
넥써쓰 (205500)	2,605	150	6.11	2,485	2,635	2,410	519,967	1,321,601,672
베노티앤알 (206400)	1,714	28	1.66	1,688	1,728	1,687	43,097	73,357,831
덱스터 (206560)	6,410	320	5.25	6,100	6,470	6,100	113,985	721,740,755
바디텍메드 (206640)	16,490	-260	-1.55	16,870	16,870	16,460	46,108	764,126,035
유바이오로직스 (206650)	11,120	60	.54	11,100	11,230	11,040	56,537	628,749,600
미스터블루 (207760)	1,489	343	29.93	1,255	1,489	1,185	58,721,456	82,172,359,179
정다운 (208140)	2,685	0	0	2,670	2,690	2,660	92,289	246,935,125
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,660	45	1.72	2,615	2,715	2,615	6,751	18,033,465
셀바스헬스케어 (208370)	4,665	10	.21	4,620	4,725	4,535	768,911	3,574,939,226
썸에이지 (208640)	301	1	.33	299	306	295	387,058	116,265,109
바이오로그디바이스 (208710)	670	-27	-3.87	696	707	645	696,601	465,274,216
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,860	-10	-.13	7,770	8,000	7,750	58,015	453,750,850
캔버스엔 (210120)	3,355	-30	-.89	3,390	3,550	3,275	393,876	1,348,724,910
인카금융서비스 (211050)	7,600	-120	-1.55	7,740	7,850	7,520	157,870	1,205,609,980
AP위성 (211270)	11,820	320	2.78	11,790	12,180	11,610	76,908	912,253,050
네오오토 (212560)	8,810	210	2.44	8,510	8,840	8,500	65,660	571,744,540
아이에스티이 (212710)	10,880	760	7.51	10,000	10,880	9,950	313,566	3,325,189,785
덕산네오룩스 (213420)	28,400	450	1.61	27,700	28,600	27,650	89,091	2,513,235,775
클래시스 (214150)	63,500	800	1.28	63,900	64,400	62,800	168,546	10,728,196,350
헥토이노베이션 (214180)	12,120	40	.33	12,100	12,160	11,910	26,407	318,098,165
라파스 (214260)	14,200	30	.21	14,170	14,270	13,920	11,167	157,447,935
FSN (214270)	1,460	82	5.95	1,400	1,472	1,378	306,958	448,473,337
케어젠 (214370)	25,950	450	1.76	25,950	26,250	25,550	25,834	669,077,550
아이쓰리시스템 (214430)	55,600	2400	4.51	54,000	55,900	53,500	53,515	2,941,239,300
파마리서치 (214450)	362,500	3000	.83	363,000	366,500	358,500	45,526	16,470,212,250
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	2,015	25	1.26	1,983	2,030	1,983	407,837	822,811,103
골프존 (215000)	63,500	900	1.44	63,700	63,900	62,500	4,526	286,406,750
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,900	175	3.7	4,800	5,240	4,740	6,721,587	33,588,024,594
메가스터디교육 (215200)	46,550	-250	-.53	47,550	47,550	46,300	19,044	887,310,050
우리산업 (215360)	9,330	120	1.3	9,190	9,350	9,130	7,763	71,796,130
우정바이오 (215380)	1,511	3	.2	1,513	1,560	1,508	58,673	90,199,420
토박스코리아 (215480)	2,710	-55	-1.99	2,805	2,805	2,685	50,189	136,680,130
신라젠 (215600)	2,315	30	1.31	2,270	2,350	2,240	250,953	578,835,389
이노인스트루먼트 (215790)	465	-1	-.21	466	472	460	76,237	35,572,519
인크로스 (216050)	7,070	160	2.32	6,910	7,070	6,870	12,871	89,567,010
제테마 (216080)	7,610	10	.13	7,570	7,720	7,510	52,227	396,777,605
제너셈 (217190)	7,330	220	3.09	7,030	7,340	6,900	19,591	141,237,370
넵튠 (217270)	8,300	390	4.93	7,950	8,930	7,950	1,035,691	8,754,755,105
싸이토젠 (217330)	3,635	-70	-1.89	3,675	3,700	3,565	27,861	101,085,530
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,632	-10	-.61	1,642	1,649	1,609	47,875	77,860,572
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,390	20	.84	2,350	2,420	2,310	279,746	661,076,620
원익피앤이 (217820)	2,145	25	1.18	2,100	2,160	2,095	24,617	52,409,837
미래생명자원 (218150)	3,875	-25	-.64	3,900	3,960	3,860	156,331	608,547,886
RFHIC (218410)	14,560	630	4.52	14,090	14,660	14,060	94,551	1,362,134,350
타이거일렉 (219130)	11,220	160	1.45	11,050	11,220	10,930	2,580	28,669,715
링크제니시스 (219420)	5,520	80	1.47	5,440	5,580	5,420	49,489	272,907,590
디와이디 (219550)	689	-2	-.29	691	703	677	478,126	327,489,191
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	19,690	130	.66	19,660	19,950	19,510	152,413	3,004,266,720
핸디소프트 (220180)	2,655	5	.19	2,640	2,700	2,590	40,613	107,690,045
켐트로스 (220260)	4,415	55	1.26	4,370	4,430	4,360	76,860	337,992,970
유투바이오 (221800)	3,220	10	.31	3,235	3,340	3,210	133,879	435,989,795
하이즈항공 (221840)	1,411	-44	-3.02	1,485	1,485	1,411	13,291	18,943,739
케이디켐 (221980)	10,790	-70	-.64	10,760	10,890	10,760	152	1,638,480
코스맥스엔비티 (222040)	3,550	-75	-2.07	3,600	3,700	3,480	110,635	394,107,769
씨아이에스 (222080)	7,240	150	2.12	7,050	7,240	7,050	86,023	618,653,040
팬젠 (222110)	5,070	50	1	5,200	5,260	4,975	44,067	222,037,340
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,012	19	1.91	994	1,049	994	241,321	243,344,001
심텍 (222800)	16,970	320	1.92	16,290	16,970	16,260	265,338	4,435,999,765
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,820	80	2.14	3,770	3,820	3,685	53,454	201,840,200
드림씨아이에스 (223250)	2,910	20	.69	2,890	2,925	2,870	98,079	284,305,515
딥마인드 (223310)	2,570	245	10.54	2,315	2,610	2,280	569,193	1,457,532,000
더코디 (224060)	3,115	-15	-.48	3,135	3,150	3,090	6,792	21,184,670
에이텍모빌리티 (224110)	16,900	-560	-3.21	17,550	17,760	16,720	181,331	3,093,865,195
LK삼양 (225190)	1,850	11	.6	1,838	1,888	1,838	353,332	656,968,160
제놀루션 (225220)	2,250	10	.45	2,255	2,260	2,215	14,229	32,022,707
케이엠제약 (225430)	614	7	1.15	607	614	601	51,130	30,933,717
보광산업 (225530)	4,600	-10	-.22	4,520	4,650	4,480	79,280	361,598,247
넥슨게임즈 (225570)	12,600	330	2.69	12,220	12,630	12,220	160,829	2,009,688,710
패션플랫폼 (225590)	848	6	.71	837	850	836	38,265	32,328,344
신테카바이오 (226330)	7,980	-50	-.62	8,040	8,150	7,780	258,480	2,064,502,590
본느 (226340)	1,015	-86	-7.81	1,100	1,100	994	847,076	872,962,350
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,780	100	1.5	6,690	6,910	6,690	54,690	372,974,570
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,680	1420	15.33	9,400	11,450	9,370	9,356,686	100,688,217,465
올릭스 (226950)	47,750	750	1.6	46,100	48,550	45,950	261,800	12,370,539,125
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,012	-5	-.49	1,008	1,021	992	72,323	72,936,891
엔투텍 (227950)	358	-2	-.56	360	366	357	98,902	35,585,168
동양파일 (228340)	1,777	-3	-.17	1,780	1,780	1,759	110,873	196,321,759
레이 (228670)	7,690	310	4.2	7,340	7,690	7,340	23,141	174,834,905
지노믹트리 (228760)	14,880	80	.54	14,950	15,170	14,700	35,513	528,009,390
레이언스 (228850)	6,460	70	1.1	6,420	6,460	6,340	3,411	21,865,000
젠큐릭스 (229000)	1,700	-13	-.76	1,713	1,741	1,697	30,606	52,521,809
에치에프알 (230240)	18,450	850	4.83	17,750	18,700	17,630	114,148	2,088,351,455
에코마케팅 (230360)	8,280	70	.85	8,240	8,320	8,170	21,434	176,947,860
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,210	190	1.9	10,000	10,230	9,970	348,112	3,518,200,885
라온테크 (232680)	8,440	30	.36	8,270	8,470	8,250	75,071	626,562,045
시큐센 (232830)	2,120	10	.47	2,095	2,135	2,040	40,077	83,565,769
폴라리스세원 (234100)	1,084	2	.18	1,073	1,090	1,051	39,896	42,858,562
에스트래픽 (234300)	3,865	40	1.05	3,825	3,875	3,800	31,920	122,998,643
헥토파이낸셜 (234340)	13,930	0	0	14,060	14,060	13,720	22,426	309,356,010
녹십자웰빙 (234690)	7,960	120	1.53	7,880	7,990	7,840	14,845	117,554,810
자이글 (234920)	3,110	55	1.8	3,055	3,185	3,055	8,311	25,844,514
메드팩토 (235980)	3,185	120	3.92	3,040	3,210	3,040	110,107	347,063,381
슈프리마 (236200)	29,250	1250	4.46	27,900	29,400	27,500	60,735	1,758,090,625
엔비티 (236810)	3,235	180	5.89	3,125	3,495	3,125	1,848,370	6,142,191,769
에스티팜 (237690)	76,100	100	.13	75,900	77,000	75,800	43,415	3,311,604,750
피앤씨테크 (237750)	4,095	10	.24	4,015	4,140	3,995	39,672	160,215,160
플레이디 (237820)	5,430	120	2.26	5,340	5,430	5,320	43,876	236,520,885
클리오 (237880)	19,560	460	2.41	19,350	19,600	19,170	85,251	1,655,822,185
앤디포스 (238090)	1,989	-21	-1.04	2,020	2,020	1,955	37,564	74,277,261
얼라인드 (238120)	3,135	-60	-1.88	3,165	3,190	3,125	68,057	214,675,016
비피도 (238200)	3,175	85	2.75	3,090	3,175	3,070	10,596	32,838,590
힘스 (238490)	3,660	0	0	3,630	3,700	3,605	15,178	55,307,470
이스트에이드 (239340)	2,305	-115	-4.75	2,420	2,465	2,180	1,692,338	3,896,976,488
에이치엘사이언스 (239610)	11,890	70	.59	11,750	11,990	11,750	3,179	37,697,690
피엔에이치테크 (239890)	5,920	100	1.72	5,820	5,920	5,720	25,771	150,317,175
동방메디컬 (240550)	11,210	620	5.85	10,680	11,390	10,670	1,760,250	19,564,570,950
유진테크놀로지 (240600)	4,525	90	2.03	4,450	4,540	4,400	9,698	43,118,175
원익IPS (240810)	22,500	400	1.81	22,100	22,600	22,000	103,318	2,314,336,025
DSC인베스트먼트 (241520)	9,300	300	3.33	8,600	10,160	8,570	29,763,314	281,308,504,330
유니테크노 (241690)	3,030	55	1.85	2,960	3,030	2,960	41,589	124,818,223
코스메카코리아 (241710)	49,400	1950	4.11	48,450	50,600	47,500	131,222	6,479,481,675
메카로 (241770)	12,190	-30	-.25	12,010	12,240	11,900	33,282	403,581,305
티이엠씨씨엔에스 (241790)	5,280	40	.76	5,260	5,340	5,210	36,825	193,880,785
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,050	130	1.46	9,110	9,420	8,930	503,434	4,631,656,200
나무기술 (242040)	1,530	26	1.73	1,499	1,534	1,497	219,928	334,440,903
휴온스 (243070)	24,500	100	.41	24,300	24,850	24,300	23,465	576,686,975
신흥에스이씨 (243840)	4,340	135	3.21	4,205	4,370	4,195	75,528	323,050,495
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,573	2	.13	1,540	1,598	1,540	54,507	85,290,804
TS인베스트먼트 (246690)	2,395	509	26.99	1,841	2,435	1,826	71,520,803	158,094,654,578
티앤알바이오팹 (246710)	5,040	-70	-1.37	5,070	5,150	4,900	148,762	739,523,008
아스타 (246720)	4,715	-40	-.84	4,710	4,805	4,670	5,786	27,235,610
SCL사이언스 (246960)	8,050	30	.37	8,020	8,140	7,990	2,480	19,957,880
에코프로비엠 (247540)	97,500	100	.1	97,100	98,900	96,600	323,489	31,545,791,100
나노씨엠에스 (247660)	4,920	55	1.13	4,865	4,920	4,740	11,636	56,341,100
보라티알 (250000)	10,890	190	1.78	10,690	11,020	10,550	112,714	1,218,298,660
모비스 (250060)	2,420	50	2.11	2,350	2,430	2,350	100,657	241,880,881
예선테크 (250930)	477	6	1.27	467	480	460	69,878	32,724,266
바이오에프디엔씨 (251120)	13,550	220	1.65	13,160	13,660	13,160	16,078	216,576,490
와이엠티 (251370)	8,690	50	.58	8,520	8,840	8,520	19,457	169,361,740
브이원텍 (251630)	4,280	75	1.78	4,195	4,290	4,160	39,032	165,774,295
펌텍코리아 (251970)	56,500	1900	3.48	55,700	57,800	54,700	76,188	4,310,178,200
세화피앤씨 (252500)	818	4	.49	811	820	806	69,346	56,382,003
샘씨엔에스 (252990)	4,490	95	2.16	4,390	4,525	4,380	64,167	286,520,099
스튜디오드래곤 (253450)	44,550	1000	2.3	44,250	44,800	43,400	55,563	2,453,684,700
네오셈 (253590)	9,100	140	1.56	8,850	9,100	8,850	134,515	1,214,747,715
수젠텍 (253840)	5,490	-30	-.54	5,450	5,550	5,450	87,909	483,262,885
자비스 (254120)	1,596	16	1.01	1,580	1,596	1,573	22,623	35,900,700
미래반도체 (254490)	11,810	140	1.2	11,420	11,850	11,420	35,736	417,037,530
SG (255220)	2,075	-5	-.24	2,065	2,100	2,055	489,830	1,016,077,568
야스 (255440)	6,980	30	.43	6,800	7,070	6,800	10,918	75,899,360
한독크린텍 (256150)	5,870	40	.69	5,830	5,870	5,830	6,020	35,227,320
포인트엔지니어링 (256630)	1,188	10	.85	1,178	1,188	1,177	12,322	14,553,297
한국비엔씨 (256840)	4,040	5	.12	4,015	4,095	4,015	60,037	243,538,063
킵스파마 (256940)	11,070	620	5.93	10,660	11,430	10,460	291,615	3,263,795,365
피엔티엠에스 (257370)	2,930	-10	-.34	2,940	2,960	2,910	4,118	12,096,850
실리콘투 (257720)	34,300	1700	5.21	33,200	35,150	32,900	1,456,879	50,053,864,850
케일럼 (258610)	2,115	5	.24	2,095	2,180	2,065	64,987	138,766,398
소프트캠프 (258790)	1,438	12	.84	1,400	1,499	1,310	826,815	1,156,622,590
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,660	20	.26	7,590	7,720	7,530	10,998	83,932,340
알리코제약 (260660)	4,525	75	1.69	4,440	4,560	4,365	136,919	615,574,805
씨티케이 (260930)	4,335	80	1.88	4,255	4,360	4,200	41,428	178,189,453
에스앤디 (260970)	81,600	-1000	-1.21	82,700	84,200	80,300	37,989	3,097,106,600
덴티스 (261200)	6,600	180	2.8	6,420	6,660	6,380	65,589	428,843,880
차백신연구소 (261780)	2,900	90	3.2	2,850	3,000	2,830	90,389	264,068,968
에이프로 (262260)	4,905	20	.41	4,885	4,940	4,830	13,002	63,531,625
아이퀘스트 (262840)	2,420	-15	-.62	2,440	2,455	2,405	49,359	119,868,586
디케이앤디 (263020)	3,045	55	1.84	2,990	3,045	2,970	41,636	125,558,924
유틸렉스 (263050)	1,529	39	2.62	1,465	1,539	1,465	58,076	88,292,559
덕우전자 (263600)	4,320	65	1.53	4,250	4,345	4,225	6,262	26,923,725
디알젬 (263690)	5,450	0	0	5,580	5,600	5,370	98,477	541,712,200
케어랩스 (263700)	3,080	230	8.07	3,200	3,705	2,985	6,926,503	23,303,501,194
디앤씨미디어 (263720)	18,510	1330	7.74	17,990	19,100	17,750	247,356	4,551,351,680
펄어비스 (263750)	33,600	1650	5.16	31,900	33,650	31,900	147,910	4,906,316,675
유에스티 (263770)	2,040	-45	-2.16	2,100	2,100	2,035	21,600	44,506,080
데이타솔루션 (263800)	4,790	65	1.38	4,685	4,850	4,675	39,197	186,468,209
상신전자 (263810)	2,930	45	1.56	2,870	2,930	2,870	46,870	136,215,075
지니언스 (263860)	13,800	-310	-2.2	14,120	14,310	13,600	53,620	748,698,625
휴엠앤씨 (263920)	961	-8	-.83	969	969	951	35,300	33,794,320
유비쿼스 (264450)	7,320	-10	-.14	7,310	7,340	7,270	21,585	157,756,820
씨앤지하이테크 (264660)	13,300	160	1.22	13,060	13,400	13,010	34,222	454,068,050
이랜시스 (264850)	4,530	80	1.8	4,420	4,530	4,420	85,703	385,793,040
AP시스템 (265520)	16,610	230	1.4	16,370	16,790	16,230	78,600	1,290,463,190
영화테크 (265560)	7,740	120	1.57	7,550	7,770	7,550	8,505	65,492,360
엔에프씨 (265740)	5,140	165	3.32	4,975	5,300	4,975	143,894	738,090,440
나인테크 (267320)	3,465	-65	-1.84	3,480	3,500	3,350	1,621,898	5,552,505,092
배럴 (267790)	4,450	5	.11	4,445	4,500	4,415	4,664	20,710,915
매일유업 (267980)	35,900	100	.28	36,800	36,800	35,750	3,561	128,884,975
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,111	-17	-1.51	1,135	1,135	1,082	1,234,323	1,362,325,404
에브리봇 (270660)	13,920	180	1.31	13,740	13,980	13,730	27,354	379,556,750
뉴트리 (270870)	5,220	10	.19	5,190	5,250	5,170	8,227	42,662,425
팸텍 (271830)	1,509	19	1.28	1,490	1,510	1,484	14,745	22,071,533
케이엔제이 (272110)	16,690	240	1.46	16,160	16,690	16,160	26,285	433,804,725
이녹스첨단소재 (272290)	22,150	100	.45	21,800	22,250	21,800	99,525	2,191,540,550
와이즈버즈 (273060)	925	31	3.47	890	934	875	653,615	597,579,331
와이엠텍 (273640)	9,650	390	4.21	9,310	9,650	9,100	3,391	32,202,820
켄코아에어로스페이스 (274090)	12,610	270	2.19	12,550	13,350	12,210	1,694,267	21,774,527,270
이노시뮬레이션 (274400)	4,515	270	6.36	4,325	4,685	4,250	42,023	187,047,918
에스에스알 (275630)	3,070	5	.16	3,065	3,100	3,065	6,113	18,848,545
스코넥 (276040)	4,445	60	1.37	4,385	4,520	4,300	65,532	288,642,170
제주맥주 (276730)	2,115	25	1.2	2,090	2,195	2,085	37,881	79,855,275
린드먼아시아 (277070)	5,900	-80	-1.34	5,900	6,050	5,790	254,326	1,505,661,880
인산가 (277410)	1,312	0	0	1,298	1,320	1,291	60,179	78,378,992
레인보우로보틱스 (277810)	281,500	9500	3.49	270,500	284,500	270,000	134,001	37,602,434,750
티에스아이 (277880)	6,060	110	1.85	5,860	6,080	5,860	21,995	131,836,535
천보 (278280)	33,650	200	.6	33,900	34,400	33,500	16,017	542,146,200
HLB바이오스텝 (278650)	1,653	21	1.29	1,632	1,720	1,632	114,616	191,101,828
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,240	310	2.4	12,890	13,330	12,850	211,114	2,778,168,375
금양그린파워 (282720)	8,860	50	.57	8,990	9,870	8,840	510,766	4,778,677,500
코윈테크 (282880)	12,840	240	1.9	12,750	12,910	12,700	10,106	129,574,680
카이노스메드 (284620)	1,179	-18	-1.5	1,197	1,215	1,177	45,170	54,059,897
노바텍 (285490)	23,200	-2150	-8.48	24,400	24,400	23,100	324,073	7,607,158,550
진영 (285800)	2,135	-5	-.23	2,100	2,155	2,080	94,407	199,106,705
나노브릭 (286750)	2,475	25	1.02	2,435	2,535	2,405	376,153	928,797,690
브릿지바이오테라퓨틱스 (288330)	3,080	-1320	-30	3,080	3,080	3,080	81,918	252,308,760
에스퓨얼셀 (288620)	8,060	160	2.03	8,010	8,100	7,920	10,186	81,739,910
모아데이타 (288980)	1,088	-1	-.09	1,076	1,094	1,075	156,655	169,759,811
아이스크림에듀 (289010)	4,625	1065	29.92	3,700	4,625	3,630	3,697,579	16,127,734,932
SV인베스트먼트 (289080)	1,490	35	2.41	1,454	1,515	1,431	628,364	934,854,165
자이언트스텝 (289220)	5,800	280	5.07	5,830	5,940	5,560	167,939	969,030,370
웨이비스 (289930)	8,440	380	4.71	8,000	8,470	8,000	79,946	664,585,110
트윔 (290090)	7,240	-50	-.69	7,330	7,370	7,230	3,651	26,617,290
DH오토리드 (290120)	2,330	0	0	2,330	2,365	2,295	3,403	7,979,690
휴네시온 (290270)	3,520	35	1	3,485	3,530	3,485	5,887	20,683,950
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,870	36	1.96	1,884	1,884	1,834	14,022	26,089,721
디케이티 (290550)	7,100	90	1.28	7,000	7,100	6,950	14,212	100,195,820
신시웨이 (290560)	6,840	80	1.18	6,720	6,880	6,520	8,185	56,083,185
엘앤씨바이오 (290650)	21,050	650	3.19	20,500	21,150	20,400	39,232	822,482,075
네오펙트 (290660)	920	5	.55	930	940	882	186,230	169,151,602
대보마그네틱 (290670)	10,920	140	1.3	10,700	10,950	10,610	4,833	52,412,640
소룩스 (290690)	3,440	215	6.67	3,205	3,765	3,170	1,988,275	6,986,714,545
푸드나무 (290720)	2,135	-25	-1.16	2,145	2,220	2,015	24,144	51,547,075
액트로 (290740)	5,710	130	2.33	5,510	5,730	5,510	5,460	30,645,285
엔피 (291230)	1,657	29	1.78	1,647	1,675	1,620	77,738	128,304,202
압타머사이언스 (291650)	938	1	.11	938	942	921	80,259	75,095,478
핀텔 (291810)	2,100	10	.48	2,090	2,145	2,070	7,985	16,779,910
카카오게임즈 (293490)	13,340	220	1.68	13,080	13,440	13,020	104,371	1,388,735,770
나우IB (293580)	1,324	51	4.01	1,268	1,356	1,258	9,234,288	12,148,236,142
압타바이오 (293780)	7,880	350	4.65	7,450	8,120	7,450	154,228	1,217,607,085
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,530	-5	-.14	3,510	3,565	3,475	22,618	79,349,552
쿠콘 (294570)	21,150	700	3.42	20,350	21,300	20,000	113,706	2,358,836,175
서남 (294630)	2,800	15	.54	2,785	2,840	2,765	50,003	139,879,572
에이치브이엠 (295310)	19,750	190	.97	20,000	20,250	19,500	77,241	1,535,343,970
이노룰스 (296640)	7,830	-40	-.51	7,810	8,080	7,640	35,360	273,319,690
씨에스베어링 (297090)	5,350	320	6.36	5,140	5,440	5,140	145,934	776,132,170
알로이스 (297570)	780	-19	-2.38	805	818	753	405,977	313,973,814
HB솔루션 (297890)	2,420	-30	-1.22	2,390	2,455	2,390	186,316	452,116,596
에스씨엠생명과학 (298060)	998	-10	-.99	1,008	1,030	986	62,419	62,245,741
에이비엘바이오 (298380)	64,900	1600	2.53	63,000	66,100	63,000	1,359,769	87,959,821,400
더네이쳐홀딩스 (298540)	10,010	100	1.01	9,790	10,040	9,790	24,703	246,841,390
슈어소프트테크 (298830)	5,010	20	.4	4,990	5,070	4,980	135,278	679,376,950
하나기술 (299030)	19,600	350	1.82	19,250	19,870	19,250	6,584	128,678,950
더블유에스아이 (299170)	1,723	63	3.8	1,660	1,724	1,660	211,404	360,446,190
셀리드 (299660)	3,705	160	4.51	3,500	3,760	3,470	345,128	1,242,596,941
위지윅스튜디오 (299900)	1,194	47	4.1	1,146	1,195	1,146	569,243	671,914,993
플리토 (300080)	21,350	700	3.39	20,650	21,500	20,450	52,687	1,114,236,125
라온피플 (300120)	4,370	-15	-.34	4,305	4,425	4,300	50,113	217,914,637
바이브컴퍼니 (301300)	4,990	-60	-1.19	5,020	5,050	4,860	76,740	378,820,656
이노메트리 (302430)	9,250	-70	-.75	9,030	9,920	8,950	350,333	3,286,527,935
리메드 (302550)	3,380	110	3.36	3,280	3,400	3,245	129,094	432,865,992
지니틱스 (303030)	982	9	.92	973	990	965	59,133	58,009,920
프로티아 (303360)	3,165	-85	-2.62	3,250	3,310	3,145	36,351	118,142,765
이노뎁 (303530)	6,810	90	1.34	6,680	6,810	6,670	12,610	86,547,280
동국생명과학 (303810)	10,120	170	1.71	9,970	10,310	9,800	390,686	3,944,199,205
솔트룩스 (304100)	36,900	700	1.93	35,850	37,250	35,650	831,817	30,363,799,225
에스바이오메딕스 (304360)	21,500	450	2.14	20,900	21,650	20,600	68,049	1,440,557,850
피플바이오 (304840)	2,940	115	4.07	2,825	2,950	2,770	211,310	610,429,354
마이크로디지탈 (305090)	10,120	-220	-2.13	10,420	10,420	9,940	116,984	1,173,112,990
에스제이그룹 (306040)	4,550	175	4	4,380	4,600	4,370	33,802	150,027,160
네온테크 (306620)	2,370	65	2.82	2,330	2,430	2,330	762,031	1,808,417,064
아이엘사이언스 (307180)	2,890	-5	-.17	2,930	2,930	2,860	47,415	136,868,295
원바이오젠 (307280)	1,147	2	.17	1,135	1,155	1,135	33,469	38,362,239
국전약품 (307750)	3,125	30	.97	3,090	3,135	3,015	15,896	49,246,670
비투엔 (307870)	1,010	-40	-3.81	1,050	1,065	992	436,038	443,490,830
컴퍼니케이 (307930)	5,400	80	1.5	5,210	5,430	5,210	172,801	925,256,920
바이젠셀 (308080)	3,255	120	3.83	3,120	3,305	3,120	56,042	182,723,332
형지글로벌 (308100)	7,910	-480	-5.72	8,240	8,780	7,780	2,216,906	18,146,418,745
셀비온 (308430)	18,000	-220	-1.21	18,200	18,450	17,530	149,422	2,688,710,600
오하임앤컴퍼니 (309930)	1,866	-3	-.16	1,880	1,910	1,860	31,972	59,964,312
LB인베스트먼트 (309960)	4,170	0	0	4,130	4,240	4,025	310,241	1,283,187,796
애니플러스 (310200)	3,490	290	9.06	3,255	3,595	3,250	4,725,645	16,279,584,499
보로노이 (310210)	110,500	4600	4.34	106,000	110,800	104,800	184,142	19,964,563,600
디와이씨 (310870)	1,455	-46	-3.06	1,518	1,518	1,455	50,166	73,842,337
지오엘리먼트 (311320)	7,110	140	2.01	7,010	7,110	6,950	18,819	132,376,805
네오크레마 (311390)	8,280	-270	-3.16	8,550	8,700	8,100	156,099	1,306,016,790
CJ 바이오사이언스 (311690)	10,110	60	.6	10,050	10,250	9,920	10,915	110,541,590
에이에프더블류 (312610)	1,272	10	.79	1,299	1,300	1,267	19,812	25,312,794
캐리 (313760)	6,460	360	5.9	6,200	6,730	6,200	172,749	1,121,053,845
지놈앤컴퍼니 (314130)	3,000	400	15.38	2,600	3,070	2,600	1,265,937	3,711,493,883
알피바이오 (314140)	5,240	-40	-.76	5,230	5,280	5,130	14,858	77,339,360
바이오다인 (314930)	13,000	280	2.2	12,800	13,030	12,600	42,121	542,377,165
딥노이드 (315640)	7,440	0	0	7,320	7,660	7,180	571,686	4,235,291,325
라닉스 (317120)	2,780	15	.54	2,735	2,795	2,730	7,086	19,642,695
TS트릴리온 (317240)	278	2	.72	277	280	270	1,298,091	356,078,029
덕산테코피아 (317330)	23,050	350	1.54	22,350	23,300	22,350	65,342	1,505,458,125
캐리소프트 (317530)	6,450	30	.47	6,210	6,640	6,210	42,567	274,299,660
퀀타매트릭스 (317690)	4,040	155	3.99	3,930	4,040	3,835	50,009	197,051,140
엑스페릭스 (317770)	4,235	975	29.91	3,300	4,235	3,260	12,548,864	48,661,317,410
에스피시스템스 (317830)	8,210	360	4.59	7,750	8,320	7,750	250,200	2,047,382,060
대모 (317850)	7,890	0	0	7,890	7,930	7,850	9,189	72,606,605
엔바이오니아 (317870)	17,060	140	.83	16,840	17,740	16,820	5,254	89,181,740
KBG (318000)	4,515	120	2.73	4,385	5,040	4,385	900,130	4,325,470,341
팜스빌 (318010)	3,505	-5	-.14	3,510	3,530	3,450	10,045	35,068,870
포인트모바일 (318020)	3,040	15	.5	2,990	3,055	2,955	42,309	127,030,220
셀바이오휴먼텍 (318160)	6,110	-10	-.16	6,260	6,400	6,040	89,442	557,301,430
비비씨 (318410)	7,590	10	.13	7,560	7,610	7,500	5,334	40,285,870
현대무벡스 (319400)	3,995	110	2.83	3,940	4,000	3,920	607,184	2,410,990,624
피에스케이 (319660)	17,560	320	1.86	17,030	17,560	17,030	201,323	3,498,978,620
한울반도체 (320000)	2,600	-210	-7.47	2,805	2,850	2,600	314,287	842,532,927
프로이천 (321260)	2,190	-10	-.45	2,200	2,240	2,150	106,382	232,918,230
센서뷰 (321370)	1,209	11	.92	1,198	1,223	1,178	64,185	77,771,240
티움바이오 (321550)	3,930	650	19.82	3,320	3,985	3,320	735,892	2,756,767,152
아티스트유나이티드 (321820)	11,950	220	1.88	11,590	12,000	11,590	107,260	1,271,370,680
LS티라유텍 (322180)	5,220	40	.77	5,060	5,230	5,060	25,903	134,285,565
오로스테크놀로지 (322310)	19,530	240	1.24	19,010	19,700	19,010	11,501	223,653,835
제이엘케이 (322510)	7,110	140	2.01	6,960	7,150	6,850	46,554	328,713,370
코퍼스코리아 (322780)	1,080	48	4.65	1,043	1,080	1,021	316,808	334,436,734
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,600	-300	-1.44	20,700	21,050	20,350	186,215	3,851,027,825
다원넥스뷰 (323350)	6,390	10	.16	6,280	6,400	6,280	35,045	222,239,195
박셀바이오 (323990)	8,130	30	.37	8,120	8,190	8,060	25,064	203,709,315
RF머트리얼즈 (327260)	5,350	-270	-4.8	5,790	5,790	5,000	193,575	1,021,716,855
루닛 (328130)	53,500	1000	1.9	52,100	54,400	52,100	218,885	11,735,488,800
솔트웨어 (328380)	1,140	-3	-.26	1,129	1,143	1,063	831,654	919,840,713
위더스제약 (330350)	6,560	10	.15	6,560	6,830	6,440	42,321	280,425,195
스톤브릿지벤처스 (330730)	4,100	20	.49	4,000	4,115	4,000	55,628	226,613,345
네패스아크 (330860)	10,390	140	1.37	10,250	10,480	10,230	8,371	86,926,235
포커스에이치엔에스 (331380)	1,746	2	.11	1,744	1,777	1,719	60,606	105,028,791
밸로프 (331520)	770	-10	-1.28	780	785	748	1,188,729	904,182,099
셀레믹스 (331920)	2,930	-15	-.51	2,895	3,025	2,895	11,622	34,162,310
누보 (332290)	1,035	-16	-1.52	1,041	1,055	1,027	123,431	127,874,371
아이디피 (332370)	4,520	-30	-.66	4,600	4,600	4,490	7,095	32,092,700
와이팜 (332570)	3,085	80	2.66	2,970	3,100	2,950	365,178	1,107,278,818
모코엠시스 (333050)	1,590	-82	-4.9	1,673	1,690	1,542	1,419,270	2,246,533,238
일승 (333430)	4,445	70	1.6	4,405	4,475	4,350	334,608	1,479,278,914
엔시스 (333620)	7,310	-20	-.27	7,310	7,330	6,900	25,870	186,372,350
프레스티지바이오로직스 (334970)	4,055	20	.5	4,035	4,105	4,010	30,141	122,786,775
프리시젼바이오 (335810)	2,710	40	1.5	2,700	2,730	2,650	5,261	14,163,651
윙스풋 (335870)	2,135	-10	-.47	2,220	2,220	2,100	32,120	68,492,090
비올 (335890)	7,940	310	4.06	7,660	7,980	7,630	650,361	5,112,527,010
웨이버스 (336060)	1,348	29	2.2	1,319	1,351	1,300	392,686	526,652,173
원텍 (336570)	8,490	480	5.99	8,100	8,490	8,020	1,621,561	13,472,337,220
탑런토탈솔루션 (336680)	8,500	30	.35	8,460	8,560	8,400	10,857	92,137,340
브랜드엑스코퍼레이션 (337930)	6,270	150	2.45	6,130	6,310	6,070	63,904	397,228,560
뷰노 (338220)	19,700	440	2.28	19,260	19,780	19,260	65,415	1,284,467,830
와이바이오로직스 (338840)	7,610	660	9.5	7,120	7,680	7,000	93,986	700,677,925
아이비김영 (339950)	2,830	95	3.47	2,725	2,850	2,655	1,178,666	3,243,029,607
다보링크 (340360)	1,660	-11	-.66	1,660	1,666	1,576	775,746	1,263,916,326
세림B&G (340440)	1,180	-30	-2.48	1,210	1,225	1,177	44,508	52,847,485
티앤엘 (340570)	72,600	300	.41	72,300	73,100	71,200	38,710	2,786,778,600
씨유박스 (340810)	3,775	105	2.86	3,620	3,775	3,600	25,378	94,461,910
유일에너테크 (340930)	1,880	-3	-.16	1,884	1,919	1,833	236,323	440,599,051
이노진 (344860)	2,040	60	3.03	1,979	2,105	1,965	65,774	133,427,252
센코 (347000)	2,310	-5	-.22	2,315	2,345	2,190	66,305	150,950,290
스피어 (347700)	8,360	800	10.58	7,520	8,590	7,520	911,008	7,517,049,365
피엔케이피부임상연구센타 (347740)	2,140	0	0	2,120	2,155	2,120	21,000	44,832,400
핌스 (347770)	1,569	15	.97	1,567	1,620	1,528	75,593	118,803,179
디앤디파마텍 (347850)	51,000	1650	3.34	49,700	51,300	49,550	95,042	4,789,173,700
알체라 (347860)	1,830	224	13.95	1,606	1,944	1,599	3,642,053	6,568,649,159
엠투아이 (347890)	5,540	10	.18	5,530	5,580	5,490	5,424	30,048,890
모비릭스 (348030)	4,800	15	.31	4,700	4,925	4,500	18,705	89,411,357
큐라티스 (348080)	610	13	2.18	597	618	582	172,744	104,099,030
고바이오랩 (348150)	5,620	-20	-.35	5,620	5,650	5,440	183,843	1,018,750,230
넥스틴 (348210)	55,200	-1000	-1.78	56,200	56,500	54,100	72,394	3,968,229,550
뉴로메카 (348340)	25,900	500	1.97	25,900	26,300	25,200	24,429	631,989,450
위드텍 (348350)	7,020	10	.14	6,960	7,070	6,960	5,990	41,887,520
엔켐 (348370)	82,200	-400	-.48	80,800	84,500	80,600	173,822	14,284,788,150
에스에이티이엔지 (351320)	2,490	-90	-3.49	2,535	2,545	2,410	58,636	145,740,910
이삭엔지니어링 (351330)	7,380	150	2.07	7,150	7,400	7,150	26,444	192,438,580
차이커뮤니케이션 (351870)	8,360	-10	-.12	8,320	8,510	8,030	34,807	290,198,045
스톰테크 (352090)	3,455	25	.73	3,430	3,460	3,320	86,248	294,984,807
씨앤씨인터내셔널 (352480)	33,550	2200	7.02	31,450	34,000	31,250	151,567	5,014,958,575
씨앤투스 (352700)	2,520	-25	-.98	2,560	2,560	2,465	19,150	48,038,415
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,395	30	.69	4,365	4,450	4,340	12,780	56,249,612
인바이오 (352940)	2,340	-55	-2.3	2,375	2,400	2,285	19,595	46,092,440
휴럼 (353190)	704	-26	-3.56	734	734	700	106,855	75,828,681
오토앤 (353590)	3,850	145	3.91	3,705	3,960	3,705	10,713	41,297,739
이지바이오 (353810)	5,440	130	2.45	5,270	5,510	5,200	265,774	1,425,999,135
엔젠바이오 (354200)	1,732	-31	-1.76	1,763	1,770	1,730	65,044	113,567,857
알멕 (354320)	22,900	100	.44	22,850	23,250	22,650	15,156	347,164,250
코스텍시스 (355150)	7,030	580	8.99	6,450	7,050	6,380	258,518	1,753,609,925
크라우드웍스 (355390)	14,000	-250	-1.75	13,900	14,480	13,440	901,852	12,620,755,120
에이텀 (355690)	6,500	260	4.17	6,300	6,800	6,130	19,378	127,089,560
엑스게이트 (356680)	7,280	40	.55	7,130	7,340	7,130	311,058	2,256,757,635
티엘비 (356860)	19,060	420	2.25	18,280	19,070	18,270	124,077	2,333,626,700
싸이버원 (356890)	4,275	-65	-1.5	4,410	4,410	4,175	153,185	651,436,080
에이치피오 (357230)	2,520	25	1	2,495	2,520	2,450	14,563	36,248,320
석경에이티 (357550)	46,850	50	.11	47,000	48,050	46,500	4,531	212,620,975
아모센스 (357580)	6,000	210	3.63	5,830	6,000	5,700	8,428	49,785,555
솔브레인 (357780)	178,000	5000	2.89	173,300	180,300	171,000	21,015	3,703,672,600
SKAI (357880)	2,540	275	12.14	2,230	2,895	2,205	29,131,029	75,497,913,398
지아이이노베이션 (358570)	14,500	-100	-.68	14,900	14,950	14,290	684,465	9,942,399,180
씨엔알리서치 (359090)	1,050	1	.1	1,039	1,054	1,027	401,088	417,266,357
탑머티리얼 (360070)	24,550	50	.2	24,250	24,800	24,200	10,326	253,799,125
코셈 (360350)	8,000	310	4.03	7,760	8,030	7,760	124,372	983,234,980
제노코 (361390)	16,620	360	2.21	16,420	16,700	16,050	25,874	426,919,435
알비더블유 (361570)	2,450	90	3.81	2,365	2,470	2,355	83,798	203,664,145
삼영에스앤씨 (361670)	4,230	40	.95	4,190	4,520	4,190	6,546	28,187,805
청담글로벌 (362320)	5,420	130	2.46	5,290	5,430	5,200	44,633	240,133,620
드림인사이트 (362990)	2,420	60	2.54	2,325	2,480	2,300	286,930	688,286,494
진시스템 (363250)	10,930	140	1.3	10,760	11,000	10,500	42,193	459,388,690
모비데이즈 (363260)	1,774	61	3.56	1,713	1,791	1,701	547,324	964,129,715
큐라클 (365270)	7,050	90	1.29	6,950	7,180	6,790	106,129	744,068,085
에스와이스틸텍 (365330)	5,180	-20	-.38	5,170	5,230	5,110	203,900	1,054,454,645
성일하이텍 (365340)	31,550	850	2.77	30,950	31,650	30,650	15,067	473,138,075
하이딥 (365590)	707	-8	-1.12	715	722	695	303,133	213,902,377
브이씨 (365900)	3,530	-5	-.14	3,585	3,600	3,520	4,710	16,841,605
공구우먼 (366030)	4,290	90	2.14	4,200	4,300	4,200	53,021	226,587,613
플래티어 (367000)	4,825	-10	-.21	4,835	4,835	4,720	12,560	59,829,945
아이씨에이치 (368600)	2,830	25	.89	2,810	2,880	2,755	17,847	49,987,146
파이버프로 (368770)	6,850	190	2.85	6,830	7,070	6,700	507,493	3,482,028,970
오에스피 (368970)	2,540	-5	-.2	2,545	2,575	2,505	33,104	83,827,825
블리츠웨이스튜디오 (369370)	1,525	3	.2	1,522	1,569	1,514	6,996	10,775,125
퓨런티어 (370090)	15,080	200	1.34	14,640	15,140	14,640	34,804	521,834,140
풍원정밀 (371950)	11,620	120	1.04	11,770	11,920	11,320	18,711	217,423,830
윤성에프앤씨 (372170)	32,250	350	1.1	31,900	32,550	31,700	10,160	327,169,400
큐로셀 (372320)	28,300	800	2.91	27,850	28,350	27,850	16,341	460,353,100
아이티아이즈 (372800)	4,570	-75	-1.61	4,655	4,740	4,450	11,980	56,140,010
엑셀세라퓨틱스 (373110)	3,945	-35	-.88	3,900	3,980	3,860	86,213	338,226,120
데이원컴퍼니 (373160)	8,300	-560	-6.32	8,890	9,010	8,250	764,686	6,525,060,200
엠아이큐브솔루션 (373170)	8,860	-410	-4.42	9,280	9,720	8,860	105,279	974,056,540
엑스플러스 (373200)	736	0	0	736	746	701	702,302	511,111,767
피코그램 (376180)	2,305	10	.44	2,295	2,325	2,295	28,908	66,841,077
에이치이엠파마 (376270)	23,000	150	.66	23,250	23,250	22,750	15,054	345,890,575
씨유테크 (376290)	3,285	-15	-.45	3,300	3,310	3,250	9,649	31,599,990
디어유 (376300)	42,200	4100	10.76	38,700	42,400	38,150	341,409	13,889,811,725
노을 (376930)	2,690	-85	-3.06	2,765	2,795	2,680	643,841	1,744,737,013
원티드랩 (376980)	8,630	50	.58	8,320	8,690	8,140	361,937	3,058,906,945
비트맥스 (377030)	1,900	9	.48	1,870	1,950	1,840	197,958	373,985,639
프롬바이오 (377220)	2,160	10	.47	2,145	2,165	2,040	66,902	141,827,680
이지트로닉스 (377330)	5,110	-70	-1.35	5,120	5,300	5,080	12,034	61,845,400
리파인 (377450)	12,990	130	1.01	13,160	13,180	12,850	18,695	243,522,060
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,360	440	2.46	17,800	18,590	17,580	177,991	3,247,908,090
필에너지 (378340)	14,730	330	2.29	14,200	14,750	14,180	81,038	1,171,075,775
샤페론 (378800)	3,055	30	.99	3,020	3,115	2,970	389,967	1,186,728,425
옵티코어 (380540)	1,725	-4	-.23	1,769	1,769	1,696	592,886	1,019,720,979
제닉스 (381620)	8,120	180	2.27	7,860	8,450	7,820	520,841	4,277,778,010
온코크로스 (382150)	13,110	-240	-1.8	13,240	13,470	12,850	1,405,069	18,623,370,680
지아이텍 (382480)	2,490	75	3.11	2,420	2,490	2,420	192,245	473,629,943
지앤비에스 에코 (382800)	3,565	280	8.52	3,360	3,575	3,280	144,881	497,373,063
원준 (382840)	9,450	440	4.88	8,920	10,600	8,900	1,008,324	10,109,047,850
범한퓨얼셀 (382900)	14,630	300	2.09	14,400	14,700	13,980	22,154	322,234,225
에코프로에이치엔 (383310)	25,350	200	.8	24,850	25,500	24,700	37,444	945,241,425
디티앤씨알오 (383930)	6,510	-190	-2.84	6,680	6,680	6,020	614,118	3,885,227,110
코어라인소프트 (384470)	6,550	130	2.02	6,470	7,020	6,470	169,743	1,130,898,770
파인메딕스 (387570)	8,110	-20	-.25	8,010	8,250	7,980	56,676	458,509,080
지투파워 (388050)	7,440	0	0	7,380	7,650	7,320	675,933	5,064,415,395
유일로보틱스 (388720)	77,700	1600	2.1	74,600	78,500	74,500	127,821	9,837,417,900
라이콤 (388790)	2,430	70	2.97	2,360	2,430	2,300	49,265	117,408,987
파로스아이바이오 (388870)	7,010	150	2.19	6,900	7,150	6,870	24,821	174,722,880
자람테크놀로지 (389020)	35,750	700	2	34,500	35,900	34,500	26,777	949,611,375
지니너스 (389030)	1,184	-7	-.59	1,191	1,191	1,167	34,430	40,489,932
포바이포 (389140)	17,130	3950	29.97	12,950	17,130	12,420	12,050,620	190,178,371,705
대명에너지 (389260)	14,050	170	1.22	14,160	14,330	13,770	63,208	886,615,490
인벤티지랩 (389470)	21,000	4000	23.53	18,250	21,700	18,230	1,251,809	24,770,342,130
에스비비테크 (389500)	21,900	1350	6.57	20,550	22,050	20,550	58,412	1,257,759,450
넥스트바이오메디컬 (389650)	42,450	2650	6.66	39,550	42,650	39,550	100,493	4,186,853,250
유디엠텍 (389680)	815	-30	-3.55	855	875	815	5,005,069	4,209,909,238
코닉오토메이션 (391710)	1,686	11	.66	1,675	1,703	1,645	143,034	240,854,811
토마토시스템 (393210)	8,290	890	12.03	7,360	8,750	7,250	24,735,585	203,380,190,325
더블유씨피 (393890)	7,480	70	.94	7,260	7,600	7,260	84,967	636,267,840
대진첨단소재 (393970)	12,850	170	1.34	12,630	13,010	12,390	969,055	12,404,324,770
오픈엣지테크놀로지 (394280)	13,600	330	2.49	13,000	13,790	12,990	114,417	1,536,043,320
쓰리빌리언 (394800)	6,830	110	1.64	6,550	6,830	6,510	1,259,008	8,439,706,975
넥스트칩 (396270)	7,050	160	2.32	6,850	7,090	6,850	28,328	198,223,680
세아메카닉스 (396300)	2,190	55	2.58	2,135	2,195	2,125	30,255	65,251,835
워트 (396470)	7,350	180	2.51	7,120	7,370	7,050	30,888	225,139,860
에이프릴바이오 (397030)	14,000	390	2.87	13,610	14,070	13,610	57,074	794,118,495
에스지헬스케어 (398120)	3,720	0	0	3,810	3,975	3,520	6,826,229	25,547,865,026
가온칩스 (399720)	41,250	2150	5.5	38,600	41,250	38,450	46,085	1,859,183,100
코난테크놀로지 (402030)	26,750	1000	3.88	25,750	27,300	25,750	116,133	3,094,010,450
그린리소스 (402490)	13,600	-260	-1.88	13,650	13,910	13,480	45,978	625,401,875
우듬지팜 (403490)	1,666	-12	-.72	1,654	1,686	1,647	821,893	1,367,015,685
HPSP (403870)	24,050	350	1.48	23,400	24,250	23,400	261,703	6,249,582,300
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	11,640	190	1.66	11,360	11,660	11,360	7,183	82,869,210
나라셀라 (405920)	2,385	40	1.71	2,350	2,385	2,345	9,315	21,994,005
뷰티스킨 (406820)	13,630	400	3.02	13,620	13,810	13,280	19,051	259,470,040
꿈비 (407400)	12,040	-360	-2.9	12,380	12,470	11,530	642,718	7,613,997,755
스튜디오미르 (408900)	3,880	90	2.37	4,040	4,150	3,800	10,021,468	39,821,531,036
메쎄이상 (408920)	2,175	0	0	2,155	2,175	2,135	10,363	22,301,334
샌즈랩 (411080)	8,510	-270	-3.08	8,640	8,830	8,470	996,034	8,597,938,445
레이저쎌 (412350)	3,230	30	.94	3,200	3,250	3,200	27,488	88,673,896
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,120	-70	-.76	9,110	9,260	9,040	152,323	1,397,159,465
씨피시스템 (413630)	1,327	9	.68	1,325	1,339	1,319	27,193	36,038,751
비아이매트릭스 (413640)	14,990	680	4.75	14,530	14,990	14,010	270,960	3,932,653,830
스튜디오삼익 (415380)	8,590	-70	-.81	8,620	8,650	8,480	5,489	47,067,995
신성에스티 (416180)	29,550	300	1.03	29,000	30,400	29,000	34,109	1,016,266,100
나노팀 (417010)	6,320	120	1.94	6,210	6,450	6,210	23,844	151,918,200
핑거스토리 (417180)	3,070	525	20.63	2,750	3,245	2,625	22,655,097	67,909,294,483
LS머트리얼즈 (417200)	10,510	340	3.34	10,170	10,510	10,120	111,449	1,152,730,615
제이아이테크 (417500)	3,340	80	2.45	3,260	3,340	3,210	36,185	119,993,265
트루엔 (417790)	9,090	110	1.22	8,990	9,100	8,910	24,749	223,653,110
저스템 (417840)	7,320	190	2.66	7,130	7,370	7,130	15,068	109,387,120
오브젠 (417860)	9,460	350	3.84	9,220	9,640	9,110	34,433	326,547,130
모델솔루션 (417970)	11,490	90	.79	11,590	11,650	11,390	8,502	97,891,260
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,715	60	2.26	2,655	2,720	2,585	37,689	100,628,735
밀리의서재 (418470)	11,990	250	2.13	11,670	12,010	11,670	33,466	398,381,400
제이오 (418550)	9,530	200	2.14	9,330	9,590	9,240	50,468	477,358,410
이에이트 (418620)	3,420	55	1.63	3,355	3,690	3,270	432,968	1,516,992,570
삼기이브이 (419050)	1,616	33	2.08	1,583	1,624	1,583	227,782	366,438,876
엔젯 (419080)	8,250	-10	-.12	8,260	8,410	8,150	15,096	124,193,010
산돌 (419120)	7,500	160	2.18	7,310	7,510	7,250	51,397	379,467,185
SAMG엔터 (419530)	36,600	2000	5.78	34,450	37,350	34,250	318,759	11,497,017,050
비스토스 (419540)	1,991	11	.56	1,980	2,110	1,971	326,826	661,239,909
제이투케이바이오 (420570)	11,960	510	4.45	11,550	12,040	11,410	71,829	849,845,640
기가비스 (420770)	24,400	500	2.09	23,700	24,400	23,700	7,457	180,292,650
벨로크 (424760)	969	-49	-4.81	1,018	1,032	945	156,198	153,614,635
스마트레이더시스템 (424960)	9,200	140	1.55	9,050	9,270	9,050	43,127	397,415,140
마이크로투나노 (424980)	5,190	0	0	5,190	5,300	5,190	4,483	23,418,940
티이엠씨 (425040)	6,530	130	2.03	6,460	6,560	6,350	55,118	357,130,170
티에프이 (425420)	17,200	360	2.14	16,840	17,530	16,840	14,389	248,244,180
시지트로닉스 (429270)	6,890	1590	30	5,200	6,890	5,190	1,555,778	10,123,230,410
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,995	65	1.32	4,820	5,090	4,800	236,712	1,174,578,697
케이쓰리아이 (431190)	4,370	-10	-.23	4,330	4,440	4,330	26,386	115,549,488
와이랩 (432430)	7,000	660	10.41	7,190	7,630	6,660	9,687,422	69,392,125,015
케이엔에스 (432470)	10,460	100	.97	10,360	10,580	10,300	11,620	121,317,360
퀄리타스반도체 (432720)	13,300	400	3.1	12,710	13,330	12,580	135,459	1,768,107,045
엠에프씨 (432980)	4,180	75	1.83	4,110	4,300	4,060	79,087	332,814,727
모니터랩 (434480)	4,165	-5	-.12	4,120	4,220	4,120	108,233	451,367,321
유안타제10호스팩 (435380)	2,120	0	0	2,120	2,120	2,115	2,356	4,989,945
에르코스 (435570)	24,250	-50	-.21	24,300	26,450	23,300	843,110	21,010,356,275
하나금융25호스팩 (435620)	10,590	0	0	10,590	10,590	10,580	12,110	128,206,590
에스케이증권제8호스팩 (435870)	2,120	5	.24	2,115	2,120	2,115	14,107	29,837,710
삼현 (437730)	13,370	3010	29.05	10,480	13,460	10,480	10,750,568	136,433,181,165
엔에이치스팩24호 (437780)	2,125	-5	-.23	2,130	2,130	2,125	6,283	13,351,380
엔에이치스팩25호 (438580)	2,125	0	0	2,125	2,130	2,120	6,498	13,778,510
버넥트 (438700)	3,400	55	1.64	3,310	3,400	3,245	43,312	144,237,317
마녀공장 (439090)	18,380	660	3.72	17,860	18,500	17,760	168,396	3,080,658,325
삼성스팩7호 (439250)	10,590	0	0	10,590	10,595	10,585	28,312	299,760,520
엔에이치스팩26호 (439410)	2,130	0	0	2,125	2,130	2,125	4,103	8,718,925
블루엠텍 (439580)	12,470	-210	-1.66	12,930	13,000	12,400	260,336	3,275,927,470
IBKS제20호스팩 (439730)	2,120	0	0	2,120	2,120	2,117	5,493	11,643,384
파두 (440110)	10,100	60	.6	9,910	10,180	9,900	61,343	614,316,895
HB인베스트먼트 (440290)	1,920	22	1.16	1,898	1,968	1,894	71,378	136,703,232
오픈놀 (440320)	9,390	-150	-1.57	9,700	9,790	8,960	580,030	5,381,227,605
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,120	2,125	2,115	3,201	6,771,125
파인엠텍 (441270)	5,100	105	2.1	4,965	5,100	4,930	108,055	538,225,190
유진스팩9호 (442130)	2,135	10	.47	2,120	2,135	2,120	3,539	7,515,630
대신밸런스제14호스팩 (442310)	2,130	0	0	2,125	2,130	2,120	6,833	14,518,335
IBKS제21호스팩 (442770)	2,195	10	.46	2,210	2,210	2,195	2,593	5,691,650
미래에셋드림스팩1호 (442900)	10,225	5	.05	10,230	10,230	10,225	1,398	14,297,265
레뷰코퍼레이션 (443250)	11,490	100	.88	11,300	11,490	11,300	19,514	223,011,560
에스피소프트 (443670)	7,410	130	1.79	7,250	7,640	7,170	102,767	763,067,030
심플랫폼 (444530)	16,120	460	2.94	15,500	18,190	15,160	9,344,394	157,319,713,740
유안타제11호스팩 (444920)	2,020	5	.25	2,020	2,020	2,005	2,718	5,458,488
에이직랜드 (445090)	29,450	1650	5.94	27,400	29,450	27,400	69,554	1,988,199,100
퓨릿 (445180)	5,550	100	1.83	5,400	5,620	5,400	27,285	150,938,260
비엔케이제1호스팩 (445360)	2,110	-5	-.24	2,110	2,110	2,105	8,807	18,574,112
큐리옥스바이오시스템즈 (445680)	23,100	200	.87	23,000	23,550	22,300	98,163	2,249,319,900
신영스팩9호 (445970)	2,155	15	.7	2,140	2,165	2,140	11,644	25,095,935
유안타제12호스팩 (446150)	2,170	15	.7	2,160	2,170	2,160	5,302	11,452,840
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,540	0	0	3,575	3,575	3,510	46,006	163,097,139
하나26호스팩 (446750)	2,080	0	0	2,080	2,080	2,075	3,375	7,003,225
키움제8호스팩 (446840)	2,215	0	0	2,230	2,230	2,180	69,881	153,660,977
에코아이 (448280)	23,000	100	.44	23,250	23,250	22,550	27,943	640,694,325
하나27호스팩 (448370)	2,090	0	0	2,095	2,095	2,080	1,153	2,398,805
코츠테크놀로지 (448710)	18,140	650	3.72	17,840	18,270	17,600	86,232	1,546,555,330
삼성스팩8호 (448740)	10,300	10	.1	10,290	10,300	10,290	3,550	36,530,600
IBKS제22호스팩 (448760)	2,165	-10	-.46	2,185	2,185	2,155	23,099	49,880,185
미래에셋비전스팩3호 (448830)	2,135	0	0	2,145	2,145	2,130	5,149	11,011,880
한국피아이엠 (448900)	20,350	50	.25	20,050	20,700	19,500	2,864,935	57,673,991,280
유안타제13호스팩 (449020)	2,055	0	0	2,065	2,065	2,055	4,148	8,524,160
하이제8호스팩 (450050)	2,060	0	0	2,060	2,070	2,060	1,879	3,871,250
하스 (450330)	8,790	230	2.69	8,460	8,810	8,460	44,944	389,373,130
인스웨이브시스템즈 (450520)	4,535	-85	-1.84	4,600	4,650	4,415	525,198	2,391,872,725
유안타제14호스팩 (450940)	2,020	0	0	2,025	2,035	2,020	6,505	13,152,470
아스테라시스 (450950)	9,380	30	.32	9,350	9,700	9,260	390,623	3,684,392,735
아이엠티 (451220)	10,550	270	2.63	10,180	11,490	10,180	435,781	4,746,320,030
삐아 (451250)	11,370	450	4.12	10,930	11,800	10,930	749,003	8,574,466,805
엔에이치스팩29호 (451700)	2,020	-5	-.25	2,030	2,030	2,020	7,337	14,825,360
컨텍 (451760)	10,020	270	2.77	9,920	10,070	9,300	26,201	259,302,090
제이엔비 (452160)	4,830	85	1.79	4,720	4,900	4,710	14,166	67,832,005
한빛레이저 (452190)	5,730	40	.7	5,600	5,890	5,570	854,319	4,930,208,215
민테크 (452200)	4,025	-15	-.37	4,030	4,080	3,780	37,057	148,930,427
한선엔지니어링 (452280)	6,920	10	.14	6,850	6,960	6,810	67,057	461,304,320
캡스톤파트너스 (452300)	3,055	-20	-.65	3,075	3,080	3,010	203,452	618,114,191
이닉스 (452400)	8,590	0	0	8,600	8,620	8,410	5,887	50,332,740
사피엔반도체 (452430)	15,000	390	2.67	14,320	15,150	14,320	53,958	798,050,060
피아이이 (452450)	9,670	20	.21	9,610	10,000	9,580	1,875,871	18,365,604,765
상상인제4호스팩 (452670)	2,000	0	0	2,000	2,005	1,997	18,984	38,006,052
신한제11호스팩 (452980)	1,998	1	.05	1,999	1,999	1,995	9,635	19,235,835
그리드위즈 (453450)	17,920	1030	6.1	16,700	18,440	16,700	250,164	4,482,572,785
에이에스텍 (453860)	20,800	700	3.48	20,600	21,350	20,300	83,408	1,733,212,150
하나29호스팩 (454640)	2,085	0	0	2,085	2,085	2,080	21,505	44,815,740
하나28호스팩 (454750)	2,015	-10	-.49	2,025	2,025	2,010	7,380	14,897,785
KB제25호스팩 (455250)	2,095	0	0	2,100	2,100	2,080	5,244	10,930,387
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,250	250	1.04	23,700	24,350	23,700	32,136	775,068,175
에스케이증권제9호스팩 (455910)	2,055	5	.24	2,050	2,055	2,040	1,370	2,800,250
아이씨티케이 (456010)	16,380	300	1.87	16,000	16,450	15,710	1,690,576	27,773,561,825
이엔셀 (456070)	14,540	180	1.25	14,290	14,590	14,290	31,298	453,168,445
DB금융스팩11호 (456440)	2,260	-40	-1.74	2,300	2,330	2,255	109,266	248,769,627
교보14호스팩 (456490)	2,100	-15	-.71	2,120	2,120	2,095	12,906	27,089,480
한켐 (457370)	9,180	150	1.66	8,950	9,240	8,950	38,507	350,715,480
대신밸런스제15호스팩 (457390)	3,110	20	.65	3,135	3,135	3,045	135,430	418,905,210
우진엔텍 (457550)	17,410	790	4.75	16,870	17,680	16,820	146,079	2,534,045,615
벡트 (457600)	4,825	-315	-6.13	5,070	5,130	4,730	1,316,453	6,380,420,988
대신밸런스제16호스팩 (457630)	2,085	5	.24	2,085	2,095	2,085	21,293	44,500,015
에스케이증권제10호스팩 (457940)	2,065	5	.24	2,050	2,065	2,050	2,810	5,760,875
한국제12호스팩 (458610)	2,125	0	0	2,125	2,125	2,110	1,490	3,151,890
성우 (458650)	14,630	180	1.25	14,290	14,680	14,220	57,852	837,133,440
씨어스테크놀로지 (458870)	13,040	40	.31	12,970	13,150	12,800	20,757	270,349,680
위츠 (459100)	6,470	100	1.57	6,350	6,490	6,350	30,450	196,091,010
아이빔테크놀로지 (460470)	3,840	-125	-3.15	3,940	3,990	3,825	271,008	1,050,713,831
에스엠씨지 (460870)	6,230	760	13.89	5,520	6,500	5,440	13,902,989	84,185,048,755
현대힘스 (460930)	17,440	220	1.28	18,180	18,440	17,360	736,636	13,202,881,960
피앤에스미캐닉스 (460940)	12,380	480	4.03	11,720	12,380	11,720	53,940	658,943,480
아이엠비디엑스 (461030)	9,220	-230	-2.43	9,380	9,640	9,170	64,055	595,075,950
아이스크림미디어 (461300)	16,500	300	1.85	16,200	17,400	16,090	471,485	7,968,261,060
에이치엠씨제6호스팩 (462020)	2,005	-5	-.25	2,010	2,010	2,000	2,680	5,373,390
이노스페이스 (462350)	19,950	20	.1	19,950	20,400	19,820	23,757	475,898,165
라메디텍 (462510)	8,580	30	.35	8,520	8,730	8,490	78,241	671,082,180
더즌 (462860)	8,210	-370	-4.31	8,550	8,550	8,080	949,384	7,867,796,910
아이지넷 (462980)	3,205	5	.16	3,200	3,270	3,195	101,212	326,343,099
모티브링크 (463480)	15,050	-180	-1.18	15,060	15,590	14,630	1,118,818	16,981,417,395
에스오에스랩 (464080)	10,100	310	3.17	9,940	10,100	9,900	106,702	1,068,901,825
티디에스팜 (464280)	12,490	210	1.71	12,230	12,630	12,230	20,807	259,974,325
한국제13호스팩 (464440)	2,100	5	.24	2,095	2,115	2,095	4,606	9,678,505
아이언디바이스 (464500)	3,455	275	8.65	3,155	3,720	3,155	3,734,949	13,203,020,333
닷밀 (464580)	5,830	230	4.11	5,610	5,910	5,510	82,679	477,315,750
KB제27호스팩 (464680)	1,987	-3	-.15	1,993	1,993	1,986	5,296	10,527,089
교보15호스팩 (465320)	2,085	0	0	2,085	2,100	2,080	875	1,824,620
인스피언 (465480)	8,780	-720	-7.58	9,130	9,140	8,520	1,018,870	8,913,431,795
클로봇 (466100)	19,460	360	1.88	18,900	19,630	18,800	708,995	13,691,197,005
사이냅소프트 (466410)	14,340	350	2.5	13,860	14,700	13,600	67,601	969,293,990
엔에이치스팩30호 (466910)	1,996	5	.25	1,995	1,998	1,991	5,453	10,862,729
IBKS제23호스팩 (467930)	2,110	10	.48	2,095	2,110	2,095	2,190	4,590,485
삼성스팩9호 (468510)	2,055	-5	-.24	2,060	2,060	2,030	59,310	120,923,588
유진스팩10호 (468760)	2,090	5	.24	2,085	2,110	2,085	8,543	17,939,845
IBKS제24호스팩 (469480)	2,090	-15	-.71	2,105	2,105	2,085	2,950	6,158,730
아이비젼웍스 (469750)	922	-1	-.11	913	950	913	53,903	49,656,981
하나30호스팩 (469880)	2,000	1	.05	1,999	2,005	1,993	1,204	2,401,657
하나31호스팩 (469900)	2,005	5	.25	2,000	2,005	1,997	12,122	24,258,282
대신밸런스제17호스팩 (471050)	2,115	15	.71	2,100	2,125	2,100	2,771	5,858,365
셀로맥스사이언스 (471820)	5,330	380	7.68	4,950	5,400	4,950	267,377	1,399,745,540
신영스팩10호 (472220)	2,115	-5	-.24	2,140	2,145	2,110	1,759	3,721,990
에스케이증권제11호스팩 (472230)	2,025	-5	-.25	2,025	2,025	2,015	2,515	5,092,675
폰드그룹 (472850)	6,040	370	6.53	5,670	6,070	5,670	236,816	1,409,733,065
에스케이증권제12호스팩 (473000)	2,055	0	0	2,055	2,055	2,040	562	1,152,105
유안타제15호스팩 (473050)	1,994	2	.1	1,995	1,995	1,985	7,666	15,225,785
비엔케이제2호스팩 (473370)	1,995	3	.15	2,000	2,000	1,987	3,222	6,408,668
에스케이증권제13호스팩 (473950)	2,020	0	0	2,020	2,025	2,010	2,018	4,076,575
노머스 (473980)	25,750	1450	5.97	24,700	26,000	24,450	159,301	4,038,778,100
루미르 (474170)	9,080	300	3.42	8,950	9,840	8,780	1,000,168	9,299,451,635
유안타제16호스팩 (474490)	1,998	3	.15	2,000	2,000	1,992	3,851	7,678,515
RF시스템즈 (474610)	5,670	470	9.04	5,570	6,060	5,340	10,122,322	58,144,961,480
신한제12호스팩 (474660)	2,085	-5	-.24	2,080	2,090	2,065	13,820	28,746,000
신한제13호스팩 (474930)	2,130	15	.71	2,110	2,130	2,105	2,927	6,172,425
하나32호스팩 (475240)	2,120	10	.47	2,110	2,120	2,110	7,399	15,612,245
하나33호스팩 (475250)	2,115	-10	-.47	2,140	2,145	2,100	5,730	12,201,220
씨메스 (475400)	26,650	450	1.72	26,200	26,750	25,500	120,377	3,174,904,550
미트박스 (475460)	14,460	-1030	-6.65	15,040	16,730	14,440	3,712,859	57,832,987,570
에이럭스 (475580)	12,420	240	1.97	12,680	13,200	12,150	1,796,567	22,650,438,715
에스켐 (475660)	5,270	30	.57	5,250	5,310	5,230	7,545	39,727,790
오름테라퓨틱 (475830)	27,600	1000	3.76	26,800	28,050	26,800	574,720	15,800,792,625
토모큐브 (475960)	18,150	1000	5.83	17,300	18,500	17,200	256,134	4,605,449,170
온코닉테라퓨틱스 (476060)	23,700	950	4.18	24,250	24,900	23,200	891,337	21,379,850,000
M83 (476080)	16,300	850	5.5	16,590	16,700	16,030	555,346	9,102,522,830
KB제28호스팩 (476470)	2,245	0	0	2,215	2,250	2,200	54,173	120,575,890
에이치엠씨제7호스팩 (477340)	1,980	-2	-.1	1,983	1,984	1,976	4,977	9,864,160
미래에셋비전스팩4호 (477380)	1,996	-14	-.7	2,005	2,010	1,996	14,357	28,761,692
미래에셋비전스팩5호 (477470)	2,040	10	.49	2,030	2,040	2,015	12,093	24,655,920
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,075	10	.48	2,075	2,080	2,075	1,339	2,780,430
이베스트스팩6호 (478110)	2,010	5	.25	2,015	2,015	1,993	3,820	7,669,959
KB제29호스팩 (478390)	2,030	0	0	2,045	2,055	2,030	3,519	7,196,145
미래에셋비전스팩6호 (478440)	1,999	2	.1	2,000	2,005	1,992	13,436	26,853,040
블랙야크아이앤씨 (478560)	3,800	-45	-1.17	3,845	3,875	3,765	55,141	209,480,484
대신밸런스제18호스팩 (478780)	2,065	10	.49	2,060	2,065	2,055	9,696	19,928,025
한국제15호스팩 (479880)	2,020	0	0	2,015	2,020	2,005	7,759	15,604,480
위너스 (479960)	17,810	-830	-4.45	18,530	18,820	17,520	443,390	8,002,699,965
에이유브랜즈 (481070)	14,470	-500	-3.34	14,830	15,320	14,320	207,668	3,067,444,265
엔에이치스팩31호 (481890)	1,999	-1	-.05	2,005	2,005	1,987	1,621	3,232,272
교보16호스팩 (482520)	2,035	0	0	2,030	2,045	2,030	3,833	7,814,110
삼양엔씨켐 (482630)	17,940	400	2.28	17,650	17,970	17,560	90,292	1,607,611,715
미래에셋비전스팩7호 (482680)	1,979	5	.25	1,982	1,982	1,973	22,315	44,078,988
대신밸런스제19호스팩 (482690)	2,035	-5	-.25	2,030	2,040	2,030	381	776,400
하나34호스팩 (484130)	2,020	-5	-.25	2,025	2,030	2,020	6,491	13,141,685
티엑스알로보틱스 (484810)	23,100	850	3.82	22,000	23,600	21,550	4,527,864	103,003,050,150
KB제30호스팩 (486630)	2,005	0	0	2,005	2,010	2,000	32,297	64,681,345
신한제14호스팩 (487360)	2,000	0	0	2,000	2,005	1,997	19,750	39,503,494
키움제10호스팩 (487720)	2,065	0	0	2,065	2,065	2,055	3,211	6,624,110
신한제15호스팩 (487830)	2,020	5	.25	2,015	2,020	2,015	7,800	15,717,010
유진스팩11호 (488060)	2,010	0	0	2,010	2,010	2,005	1,026	2,057,405
교보17호스팩 (489210)	1,999	-6	-.3	2,000	2,005	1,996	421	841,784
키움제11호스팩 (489480)	1,993	-7	-.35	2,000	2,000	1,993	2,828	5,650,717
엘케이켐 (489500)	25,900	1800	7.47	24,000	25,950	24,000	272,289	6,882,555,950
디비금융제13호스팩 (489730)	1,997	4	.2	1,995	1,997	1,991	4,592	9,147,610
KB제31호스팩 (492220)	2,000	-5	-.25	2,000	2,000	1,997	6,107	12,198,216
유안타제17호스팩 (493790)	1,981	2	.1	1,983	1,993	1,979	12,551	24,910,975
한화플러스제5호스팩 (498390)	1,986	0	0	1,986	1,989	1,983	27,232	54,094,179
글로벌에스엠 (900070)	418	-7	-1.65	422	431	417	41,674	17,630,732
애머릿지 (900100)	1,139	28	2.52	1,111	1,139	1,107	55,316	62,474,549
이스트아시아홀딩스 (900110)	49	0	0	49	50	47	11,871,725	576,260,855
씨엑스아이 (900120)	56	1	1.82	56	56	55	724,519	40,148,604
크리스탈신소재 (900250)	959	5	.52	954	966	940	774,233	736,444,095
로스웰 (900260)	531	-3	-.56	534	539	526	90,276	48,030,551
헝셩그룹 (900270)	229	4	1.78	232	233	225	1,482,677	339,889,185
GRT (900290)	2,935	240	8.91	2,695	3,035	2,695	622,753	1,810,363,469
오가닉티코스메틱 (900300)	350	-1	-.28	351	357	345	313,275	110,032,319
컬러레이 (900310)	842	-2	-.24	843	855	817	172,357	143,502,669
윙입푸드 (900340)	1,579	-18	-1.13	1,583	1,589	1,565	144,330	227,173,467
SBI핀테크솔루션즈 (950110)	4,915	15	.31	4,900	4,915	4,875	1,468	7,171,180
엑세스바이오 (950130)	4,890	100	2.09	4,710	4,900	4,710	39,503	191,541,717
잉글우드랩 (950140)	11,160	1560	16.25	9,630	11,580	9,630	3,909,015	42,751,938,860
코오롱티슈진 (950160)	45,400	-200	-.44	45,500	46,300	44,800	197,368	8,967,435,325
JTC (950170)	5,100	40	.79	5,060	5,270	4,930	114,902	588,686,624
고스트스튜디오 (950190)	7,470	130	1.77	7,340	7,510	7,300	16,969	126,386,510
소마젠 (950200)	3,415	-40	-1.16	3,500	3,500	3,295	16,421	55,687,705
네오이뮨텍 (950220)	1,155	14	1.23	1,147	1,165	1,132	304,149	349,920,489

Leave a Comment 응답 취소