KOSDAQ 일별 조회 데이터 [1795] (2025-04-23)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	141,800	1800	1.29	140,500	142,900	140,150	147,106	20,839,493,050
중앙에너비스 (000440)	13,280	280	2.15	13,110	13,490	13,000	10,072	133,232,930
신라섬유 (001000)	1,570	-40	-2.48	1,610	1,610	1,522	138,362	214,056,249
안국약품 (001540)	6,760	40	.6	6,740	6,850	6,720	25,673	174,451,915
무림SP (001810)	1,548	29	1.91	1,543	1,563	1,519	37,622	58,259,150
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,915	45	1.16	3,910	3,935	3,870	19,481	76,009,620
삼일기업공사 (002290)	3,490	0	0	3,490	3,530	3,465	101,359	353,732,848
한탑 (002680)	744	6	.81	737	744	731	40,380	29,872,184
신신제약 (002800)	7,030	330	4.93	6,740	8,080	6,430	15,689,434	117,060,346,875
선광 (003100)	16,200	190	1.19	16,140	16,250	15,850	20,466	330,411,545
대주산업 (003310)	2,485	-210	-7.79	2,600	2,600	2,410	3,273,455	8,037,692,015
하림지주 (003380)	5,800	120	2.11	5,730	5,910	5,680	303,482	1,768,198,485
에이스침대 (003800)	25,150	50	.2	25,150	25,200	25,050	1,514	38,038,975
한국가구 (004590)	4,365	0	0	4,365	4,400	4,325	23,007	100,140,302
창해에탄올 (004650)	9,480	-10	-.11	9,590	9,800	9,410	84,915	811,908,370
대륙제관 (004780)	3,780	5	.13	3,790	3,790	3,755	23,223	87,511,845
동국산업 (005160)	3,910	110	2.89	3,840	3,910	3,810	164,586	637,388,459
동진쎄미켐 (005290)	29,650	300	1.02	30,050	30,200	29,500	363,863	10,822,743,825
푸드웰 (005670)	5,020	-10	-.2	5,030	5,050	5,000	10,808	54,320,180
대원산업 (005710)	7,310	30	.41	7,280	7,320	7,220	21,682	157,444,430
한일사료 (005860)	3,690	45	1.23	3,680	3,690	3,635	119,251	436,835,500
매일홀딩스 (005990)	10,090	140	1.41	9,950	10,240	9,950	11,374	114,983,200
국영지앤엠 (006050)	1,342	80	6.34	1,288	1,407	1,274	2,031,760	2,704,286,833
피제이전자 (006140)	5,700	110	1.97	5,610	5,760	5,610	58,284	332,035,125
동구바이오제약 (006620)	5,580	30	.54	5,610	5,720	5,550	106,934	600,166,335
서부T&D (006730)	5,750	0	0	5,800	5,800	5,710	46,478	266,766,500
보성파워텍 (006910)	2,880	25	.88	2,915	2,960	2,865	417,480	1,213,085,189
모헨즈 (006920)	4,850	15	.31	4,895	5,190	4,630	4,418,624	21,885,686,680
푸른저축은행 (007330)	8,310	0	0	8,350	8,430	8,250	46,653	388,390,920
진양제약 (007370)	6,120	20	.33	6,110	6,130	6,050	49,065	298,782,340
네이처셀 (007390)	30,500	-2750	-8.27	34,000	35,700	30,250	5,190,673	168,854,149,575
와이엠 (007530)	2,290	-20	-.87	2,305	2,365	2,245	9,327	21,186,090
대원 (007680)	5,060	-440	-8	5,450	5,450	4,970	183,425	941,584,935
소노스퀘어 (007720)	903	26	2.96	885	940	878	642,966	583,197,201
한일화학 (007770)	10,120	20	.2	10,170	10,170	10,070	3,097	31,301,150
에스엠코어 (007820)	4,730	95	2.05	4,730	4,730	4,630	115,833	541,422,444
원풍물산 (008290)	478	14	3.02	464	538	464	975,725	485,751,795
원풍 (008370)	4,020	15	.37	4,010	4,050	4,005	8,387	33,800,336
부스타 (008470)	3,330	-70	-2.06	3,400	3,400	3,330	6,072	20,477,865
대동기어 (008830)	22,700	800	3.65	21,600	24,850	21,150	8,175,569	188,826,590,700
삼아제약 (009300)	16,560	100	.61	16,460	16,580	16,420	5,405	89,219,590
포스코엠텍 (009520)	12,570	450	3.71	12,320	12,570	12,250	152,252	1,898,271,220
삼보산업 (009620)	2,690	-90	-3.24	2,780	2,845	2,660	218,315	597,626,186
이렘 (009730)	1,069	0	0	1,069	1,081	1,051	654,925	698,928,657
엠에스씨 (009780)	6,260	30	.48	6,500	7,140	6,250	2,306,773	15,325,440,850
대한광통신 (010170)	617	51	9.01	573	652	567	2,866,536	1,787,738,077
흥국 (010240)	5,140	-10	-.19	5,200	5,200	5,100	22,633	116,068,680
아이티센엔텍 (010280)	811	2	.25	809	814	786	225,812	181,018,149
오리콤 (010470)	6,900	-130	-1.85	7,030	7,040	6,810	52,004	358,331,790
경동제약 (011040)	5,740	40	.7	5,740	5,740	5,690	14,421	82,478,705
형지I&C (011080)	1,812	-93	-4.88	1,908	1,947	1,770	2,285,557	4,150,608,783
유니크 (011320)	4,055	30	.75	4,090	4,495	4,010	1,116,664	4,738,834,912
서한 (011370)	866	3	.35	864	870	862	68,418	59,310,172
세보엠이씨 (011560)	10,130	120	1.2	10,100	10,130	9,890	41,019	410,633,420
뉴인텍 (012340)	495	16	3.34	479	498	478	97,858	47,679,244
원일특강 (012620)	7,100	-10	-.14	7,110	7,150	7,050	6,067	42,976,160
리드코프 (012700)	4,000	-90	-2.2	4,125	4,210	3,980	222,392	906,732,348
신일제약 (012790)	6,500	0	0	6,500	6,550	6,460	35,281	229,547,110
모베이스전자 (012860)	1,529	15	.99	1,510	1,533	1,508	92,267	140,512,083
하이록코리아 (013030)	28,100	150	.54	28,200	28,300	27,950	51,191	1,442,496,725
동원개발 (013120)	2,305	5	.22	2,320	2,320	2,280	58,482	134,286,840
아진산업 (013310)	2,945	35	1.2	2,955	2,965	2,885	257,703	752,719,020
CBI (013720)	1,788	83	4.87	1,708	1,832	1,648	897,365	1,573,806,858
스페코 (013810)	3,430	5	.15	3,445	3,445	3,400	63,066	215,643,508
아가방컴퍼니 (013990)	7,310	-620	-7.82	7,700	7,740	7,010	1,388,417	10,281,955,180
메디앙스 (014100)	2,800	-170	-5.72	2,905	2,935	2,750	206,435	581,917,668
원익큐브 (014190)	1,647	-8	-.48	1,656	1,682	1,639	267,874	442,987,885
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,130	-215	-9.17	2,260	2,265	2,125	1,829,578	3,977,501,322
고려제약 (014570)	4,810	10	.21	4,785	4,855	4,780	6,899	33,214,485
성광벤드 (014620)	26,850	250	.94	26,900	27,150	26,250	197,633	5,305,896,525
오리엔탈정공 (014940)	5,320	90	1.72	5,330	5,350	5,230	352,391	1,865,052,885
삼륭물산 (014970)	4,860	1120	29.95	4,200	4,860	4,200	1,110,791	5,309,899,299
코콤 (015710)	4,200	80	1.94	4,130	4,215	4,130	68,538	286,667,245
성우하이텍 (015750)	5,720	260	4.76	5,580	5,740	5,550	735,513	4,160,796,495
리더스코스메틱 (016100)	2,365	-15	-.63	2,380	2,400	2,330	29,950	70,988,006
SGC E&C (016250)	15,970	380	2.44	16,150	16,200	15,800	6,897	110,425,815
큐캐피탈 (016600)	269	-1	-.37	272	272	267	348,025	93,584,724
디모아 (016670)	5,050	115	2.33	4,935	5,060	4,935	13,499	67,194,231
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,919	-61	-3.08	1,980	1,980	1,915	448,270	864,621,731
신원종합개발 (017000)	3,415	485	16.55	2,940	3,720	2,870	3,278,070	11,141,663,244
인터엠 (017250)	1,066	15	1.43	1,050	1,066	1,038	38,215	39,981,942
삼현철강 (017480)	4,470	0	0	4,470	4,490	4,440	5,687	25,368,560
세명전기 (017510)	7,000	330	4.95	6,950	8,670	6,830	22,492,021	175,970,682,575
대림제지 (017650)	6,570	-10	-.15	6,600	6,600	6,490	10,861	70,726,300
한국알콜 (017890)	9,320	10	.11	9,380	9,410	9,270	29,462	276,159,715
유니슨 (018000)	1,300	11	.85	1,295	1,432	1,240	8,474,921	11,271,483,470
진로발효 (018120)	17,540	160	.92	17,360	17,550	17,350	4,226	73,942,470
브이티 (018290)	36,750	-1050	-2.78	37,900	37,900	36,550	429,212	15,855,961,875
삼목에스폼 (018310)	20,450	400	2	20,250	20,500	20,100	8,977	182,371,375
우진비앤지 (018620)	895	5	.56	880	900	879	59,956	53,787,124
서울제약 (018680)	3,315	25	.76	3,380	3,380	3,230	12,270	40,039,900
바른손 (018700)	813	0	0	813	823	810	21,801	17,816,664
베뉴지 (019010)	2,100	-10	-.47	2,110	2,110	2,070	25,226	52,608,050
와이지-원 (019210)	5,920	80	1.37	6,000	6,430	5,890	4,240,762	25,934,470,460
일지테크 (019540)	3,835	65	1.72	3,770	3,835	3,770	15,402	58,523,300
SBI인베스트먼트 (019550)	727	2	.28	737	741	716	708,935	514,516,305
플루토스 (019570)	334	15	4.7	328	349	321	3,075,586	1,034,878,639
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,010	-75	-6.91	1,085	1,085	990	301,663	311,648,480
서연탑메탈 (019770)	3,720	-15	-.4	3,740	3,755	3,695	18,995	70,556,120
에너토크 (019990)	5,950	-70	-1.16	6,140	6,150	5,910	46,743	281,104,205
대신정보통신 (020180)	1,200	26	2.21	1,174	1,217	1,174	1,203,876	1,440,687,782
대동금속 (020400)	6,460	70	1.1	6,490	6,500	6,390	12,995	83,902,400
시공테크 (020710)	8,910	-450	-4.81	9,620	9,840	8,490	3,539,299	32,349,228,380
대호특수강 (021040)	965	15	1.58	951	969	948	15,621	15,006,742
대호특수강우 (021045)	2,790	-10	-.36	2,685	2,790	2,685	119	330,755
에이티넘인베스트 (021080)	2,330	-15	-.64	2,375	2,375	2,290	388,872	904,692,457
KCC건설 (021320)	4,300	-65	-1.49	4,380	4,380	4,250	20,487	87,887,721
한국큐빅 (021650)	2,290	15	.66	2,290	2,300	2,255	22,359	50,957,632
메이슨캐피탈 (021880)	299	-11	-3.55	323	364	287	19,855,256	6,665,460,436
TKG애강 (022220)	931	-2	-.21	933	935	927	89,963	83,866,034
태광 (023160)	21,150	150	.71	21,250	21,300	20,800	194,789	4,109,160,525
유진기업 (023410)	3,455	50	1.47	3,420	3,460	3,405	671,884	2,309,338,932
제이스코홀딩스 (023440)	1,786	-14	-.78	1,800	1,822	1,777	273,944	490,121,000
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,940	40	.51	7,900	7,980	7,850	4,141	32,772,245
한국캐피탈 (023760)	573	-1	-.17	574	579	571	119,043	68,455,625
플레이위드 (023770)	3,125	20	.64	3,105	3,150	3,035	46,328	142,349,117
동일스틸럭스 (023790)	1,005	-8	-.79	1,049	1,049	999	50,189	50,444,968
풍국주정 (023900)	9,010	90	1.01	8,920	9,280	8,920	51,606	470,129,930
대한약품 (023910)	26,000	0	0	26,100	26,100	25,800	7,562	195,936,850
흥구석유 (024060)	10,630	80	.76	10,670	11,370	10,400	402,448	4,337,825,325
KB오토시스 (024120)	3,475	40	1.16	3,480	3,480	3,400	24,196	83,218,875
한일단조 (024740)	2,240	-5	-.22	2,260	2,265	2,220	342,549	767,797,462
유성티엔에스 (024800)	2,325	5	.22	2,320	2,360	2,250	70,370	162,796,550
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,260	-600	-6.77	8,870	8,940	8,260	120,392	1,011,347,025
KBI메탈 (024840)	2,005	100	5.25	1,945	2,190	1,920	7,125,130	14,668,746,133
HLB이노베이션 (024850)	2,060	50	2.49	2,010	2,065	2,010	243,172	496,459,578
케이피에프 (024880)	3,985	40	1.01	3,945	3,985	3,925	45,315	179,381,205
경창산업 (024910)	1,774	2	.11	1,772	1,789	1,753	89,065	158,029,968
PN풍년 (024940)	4,890	165	3.49	4,760	5,130	4,710	1,277,815	6,279,204,393
삼천리자전거 (024950)	4,370	10	.23	4,410	4,410	4,335	34,787	151,708,736
시노펙스 (025320)	6,710	40	.6	6,780	6,850	6,650	577,350	3,870,706,770
DH오토웨어 (025440)	700	0	0	705	706	690	99,302	69,456,347
한국선재 (025550)	4,035	-160	-3.81	4,200	4,270	3,955	1,622,011	6,603,597,650
한국정보통신 (025770)	7,680	10	.13	7,670	7,780	7,630	2,989	22,890,210
신라에스지 (025870)	6,360	-570	-8.23	6,250	6,430	6,000	118,691	740,864,960
케이씨피드 (025880)	2,830	-40	-1.39	2,875	2,895	2,815	268,730	762,846,760
동화기업 (025900)	8,620	420	5.12	8,360	8,630	8,320	123,275	1,046,296,915
동신건설 (025950)	46,600	-2600	-5.28	49,600	50,100	46,250	142,509	6,736,821,175
아난티 (025980)	6,750	180	2.74	6,660	6,810	6,540	908,914	6,100,752,255
제이에스티나 (026040)	1,737	51	3.02	1,686	1,746	1,686	54,566	94,333,610
특수건설 (026150)	8,250	150	1.85	8,200	8,350	8,100	235,970	1,944,779,420
광진실업 (026910)	2,320	-15	-.64	2,315	2,375	2,305	13,866	32,468,520
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,355	25	1.07	2,350	2,365	2,320	108,059	252,707,880
아주IB투자 (027360)	2,515	-35	-1.37	2,545	2,640	2,440	2,137,867	5,421,240,455
상보 (027580)	1,180	0	0	1,187	1,188	1,171	238,948	281,450,684
팜스토리 (027710)	1,235	3	.24	1,233	1,244	1,230	173,074	214,306,398
대성창투 (027830)	2,430	-125	-4.89	2,580	2,610	2,430	3,164,491	7,950,133,381
휴맥스홀딩스 (028080)	2,985	-205	-6.43	3,170	3,285	2,985	273,956	840,085,177
HLB (028300)	55,900	2400	4.49	54,400	56,100	53,700	584,096	32,288,688,150
광무 (029480)	2,800	110	4.09	2,890	2,915	2,750	446,455	1,262,165,359
코엔텍 (029960)	8,900	0	0	8,900	8,910	8,900	30,967	275,607,970
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,050	-100	-.45	22,450	22,500	21,800	235,273	5,189,183,725
원익홀딩스 (030530)	4,410	40	.92	4,480	4,535	4,350	3,436,565	15,217,953,308
양지사 (030960)	8,710	-60	-.68	8,700	8,770	8,640	52,968	460,615,090
아이즈비전 (031310)	1,567	4	.26	1,579	1,584	1,550	22,163	34,643,298
에스에이엠티 (031330)	2,660	-35	-1.3	2,705	2,725	2,635	547,790	1,464,234,675
오스템 (031510)	1,113	1	.09	1,113	1,116	1,106	42,337	46,965,589
디에이치엑스컴퍼니 (031860)	1,709	279	19.51	1,430	1,783	1,430	1,300,340	2,158,762,606
피에스케이홀딩스 (031980)	37,050	2850	8.33	35,250	37,050	34,800	241,585	8,708,527,575
아즈텍WB (032080)	1,321	8	.61	1,313	1,332	1,289	107,723	140,688,237
다우데이타 (032190)	11,710	260	2.27	11,550	11,750	11,460	56,961	663,231,360
삼일 (032280)	2,105	-135	-6.03	2,210	2,260	2,060	638,670	1,352,715,821
한국파마 (032300)	14,700	100	.68	14,720	14,720	14,600	7,263	106,440,725
케이엠더블유 (032500)	8,060	210	2.68	8,050	8,130	7,890	35,165	282,946,035
TJ미디어 (032540)	4,865	10	.21	4,855	4,885	4,810	4,767	23,116,052
피델릭스 (032580)	1,275	5	.39	1,270	1,290	1,265	197,089	251,990,513
유비케어 (032620)	3,650	-45	-1.22	3,825	3,850	3,635	598,899	2,217,979,294
소프트센 (032680)	364	-9	-2.41	374	384	364	2,301,066	858,924,253
소프트센우 (032685)	6,940	50	.73	7,050	7,050	6,890	6,611	45,662,540
삼진 (032750)	4,275	15	.35	4,260	4,285	4,225	14,838	63,236,883
엠젠솔루션 (032790)	1,270	0	0	1,289	1,291	1,250	91,605	115,522,897
판타지오 (032800)	559	-11	-1.93	570	573	541	440,575	245,581,834
우리기술 (032820)	1,911	-4	-.21	1,934	1,944	1,899	1,907,219	3,653,529,943
비트컴퓨터 (032850)	5,210	-20	-.38	5,290	5,300	5,170	195,686	1,021,859,615
더라미 (032860)	1,455	18	1.25	1,438	1,478	1,418	189,332	273,460,334
원익 (032940)	3,735	0	0	3,750	3,765	3,715	89,110	332,762,271
동일기연 (032960)	10,790	100	.94	10,770	10,820	10,570	2,970	31,981,890
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	867	20	2.36	869	869	847	15,174	12,994,376
제룡전기 (033100)	32,300	2100	6.95	30,750	32,400	30,700	310,151	9,843,652,775
디지틀조선 (033130)	1,803	13	.73	1,791	1,828	1,790	105,195	190,268,811
엠케이전자 (033160)	7,580	240	3.27	7,480	7,690	7,410	88,366	665,754,220
시그네틱스 (033170)	711	11	1.57	704	711	701	113,903	80,397,796
모아텍 (033200)	2,790	10	.36	2,810	2,810	2,745	807	2,227,465
인성정보 (033230)	2,185	-165	-7.02	2,380	2,425	2,145	6,794,122	15,455,838,380
코웰패션 (033290)	2,025	0	0	2,025	2,035	2,005	45,296	91,363,230
엠투엔 (033310)	2,355	85	3.74	2,415	2,850	2,230	6,308,882	15,799,671,597
제이씨현시스템 (033320)	5,430	70	1.31	5,420	5,460	5,340	290,303	1,570,262,285
좋은사람들 (033340)	881	42	5.01	849	903	842	2,998,772	2,639,039,114
동성화인텍 (033500)	24,750	-650	-2.56	25,650	25,700	24,550	302,539	7,555,854,850
파라텍 (033540)	1,480	-22	-1.46	1,507	1,508	1,468	108,999	161,574,875
블루콤 (033560)	3,460	30	.87	3,560	3,560	3,360	49,215	170,432,144
네패스 (033640)	6,900	180	2.68	6,940	6,950	6,790	32,606	224,604,835
피노 (033790)	5,360	290	5.72	5,140	5,380	5,050	94,443	489,528,350
티비씨 (033830)	830	-8	-.95	838	840	820	278,557	230,584,969
해성산업 (034810)	6,480	170	2.69	6,380	6,490	6,320	23,033	147,876,460
해성산업1우 (03481K)	6,860	70	1.03	6,800	6,950	6,790	654	4,470,520
조아제약 (034940)	1,057	9	.86	1,058	1,063	1,048	57,569	60,744,580
한국기업평가 (034950)	88,400	-300	-.34	88,900	88,900	87,800	1,794	158,186,000
그래디언트 (035080)	13,600	20	.15	13,660	13,700	13,350	36,674	498,756,790
프럼파스트 (035200)	5,050	-570	-10.14	5,720	5,730	4,995	1,025,590	5,276,887,105
골드앤에스 (035290)	520	120	30	403	520	400	12,269,346	6,020,580,381
기산텔레콤 (035460)	2,160	15	.7	2,150	2,170	2,115	58,487	125,614,697
KG이니시스 (035600)	8,690	30	.35	8,660	8,700	8,640	43,292	375,267,415
솔본 (035610)	3,920	-10	-.25	3,945	3,950	3,890	27,715	108,316,170
바른손이앤에이 (035620)	410	-1	-.24	414	416	410	88,892	36,609,300
CJ ENM (035760)	56,800	-200	-.35	57,500	57,500	56,000	52,340	2,973,277,200
이지홀딩스 (035810)	3,315	85	2.63	3,235	3,330	3,220	360,230	1,188,700,952
서희건설 (035890)	1,728	16	.93	1,715	1,735	1,703	216,076	372,222,624
JYP Ent. (035900)	63,200	400	.64	63,300	63,500	62,500	174,429	10,983,444,500
예림당 (036000)	2,630	15	.57	2,615	2,645	2,580	60,387	157,546,325
아비코전자 (036010)	4,900	50	1.03	4,925	4,925	4,800	66,477	321,366,984
케이티알파 (036030)	3,925	20	.51	3,905	3,935	3,895	22,617	88,589,831
위지트 (036090)	690	10	1.47	697	702	688	380,826	263,965,966
SCI평가정보 (036120)	2,420	-15	-.62	2,410	2,430	2,365	177,690	425,078,362
에이치엠넥스 (036170)	941	-17	-1.77	958	958	935	64,796	60,998,201
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	0	0	25,650	25,700	25,500	5,413	138,453,550
유니셈 (036200)	5,960	180	3.11	5,930	5,970	5,860	56,517	334,233,130
오상헬스케어 (036220)	13,400	20	.15	13,400	13,670	13,300	10,591	141,918,380
대성미생물 (036480)	8,620	90	1.06	8,480	8,640	8,480	3,907	33,460,535
SFA반도체 (036540)	3,020	125	4.32	2,945	3,030	2,925	354,360	1,055,284,137
KZ정밀 (036560)	12,150	150	1.25	12,100	12,240	12,100	21,118	257,305,315
감성코퍼레이션 (036620)	3,770	-15	-.4	3,815	3,815	3,630	619,246	2,320,934,243
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,160	20	.39	5,210	5,220	5,100	35,706	183,889,960
삼양케이씨아이 (036670)	6,370	10	.16	6,370	6,400	6,310	10,008	63,669,170
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,334	32	2.46	1,341	1,350	1,298	57,310	75,473,698
나이스정보통신 (036800)	18,660	-10	-.05	18,670	18,710	18,450	3,048	56,642,610
에프에스티 (036810)	18,780	750	4.16	18,490	18,780	18,200	70,609	1,309,438,110
솔브레인홀딩스 (036830)	31,900	1250	4.08	31,150	32,000	31,000	38,878	1,230,346,925
진성티이씨 (036890)	8,850	60	.68	8,900	9,000	8,820	79,509	706,959,540
주성엔지니어링 (036930)	37,450	2750	7.93	35,800	37,450	35,350	665,050	24,230,573,900
파워넷 (037030)	2,170	35	1.64	2,150	2,190	2,150	60,944	132,189,116
파세코 (037070)	6,860	120	1.78	6,850	6,960	6,710	87,064	598,257,675
한국팩키지 (037230)	1,842	-283	-13.32	1,923	2,050	1,782	1,627,313	3,047,457,524
인지디스플레 (037330)	1,310	10	.77	1,300	1,328	1,300	8,221	10,760,835
성도이엔지 (037350)	4,125	30	.73	4,100	4,145	4,085	17,861	73,606,845
EG (037370)	6,640	190	2.95	6,750	6,800	6,580	85,676	575,420,320
우리엔터프라이즈 (037400)	1,057	8	.76	1,047	1,064	1,047	23,772	25,109,527
희림 (037440)	5,530	0	0	5,490	5,560	5,430	219,828	1,208,120,670
삼지전자 (037460)	9,950	90	.91	9,870	9,950	9,840	46,074	456,843,605
쎄니트 (037760)	1,598	8	.5	1,600	1,601	1,588	2,374	3,782,311
엘컴텍 (037950)	1,073	-8	-.74	1,070	1,077	1,063	762,004	815,095,675
제일테크노스 (038010)	6,290	-10	-.16	6,310	6,370	6,270	25,857	163,233,820
루멘스 (038060)	877	8	.92	871	882	869	33,780	29,480,133
서린바이오 (038070)	7,370	10	.14	7,490	7,530	7,360	106,173	788,338,355
에코플라스틱 (038110)	2,975	-105	-3.41	3,020	3,100	2,820	7,938,069	23,384,745,102
마크로젠 (038290)	16,200	10	.06	16,380	16,380	16,110	4,728	76,748,040
레드캡투어 (038390)	10,150	90	.89	10,120	10,220	9,980	46,432	469,865,900
바이오스마트 (038460)	4,065	935	29.87	3,130	4,065	3,130	10,375,413	40,727,576,757
삼표시멘트 (038500)	3,145	-5	-.16	3,165	3,180	3,100	503,800	1,581,183,671
케이바이오 (038530)	273	9	3.41	264	280	260	1,154,138	311,979,927
상상인 (038540)	2,045	15	.74	2,010	2,060	1,999	363,158	734,830,292
위즈코프 (038620)	855	-131	-13.29	970	988	854	3,389,974	3,074,389,764
에스넷 (038680)	4,295	-70	-1.6	4,360	4,465	4,280	687,280	2,988,658,461
에코바이오 (038870)	4,680	-910	-16.28	4,950	5,800	4,640	12,484,436	62,802,086,227
아이에이 (038880)	221	14	6.76	212	222	209	1,615,145	347,558,273
파인디지털 (038950)	3,385	-20	-.59	3,480	3,480	3,345	7,517	25,440,282
현대에이치티 (039010)	7,140	-80	-1.11	7,170	7,260	7,100	40,523	290,134,275
이건홀딩스 (039020)	4,340	-120	-2.69	4,460	4,460	4,250	145,431	625,931,599
이오테크닉스 (039030)	120,600	5600	4.87	118,400	120,800	116,800	98,086	11,699,387,150
오스코텍 (039200)	30,450	-450	-1.46	31,000	31,100	30,250	98,451	3,005,234,200
경남스틸 (039240)	6,660	-460	-6.46	7,140	7,370	6,500	5,112,059	34,856,042,315
인포뱅크 (039290)	6,870	70	1.03	6,830	6,870	6,730	18,894	128,384,650
세중 (039310)	1,550	27	1.77	1,535	1,550	1,528	51,710	79,503,647
한국경제TV (039340)	5,830	50	.87	5,840	5,840	5,760	1,820	10,557,340
케이엘넷 (039420)	2,610	15	.58	2,595	2,615	2,590	21,191	55,132,285
에스티아이 (039440)	21,100	1700	8.76	19,960	21,250	19,880	177,008	3,644,191,255
다산네트웍스 (039560)	2,790	40	1.45	2,795	2,825	2,710	71,023	196,760,795
화성밸브 (039610)	11,030	0	0	10,910	11,090	10,660	679,978	7,390,156,500
한국정보공학 (039740)	2,885	75	2.67	2,810	2,900	2,810	20,400	58,255,883
오로라 (039830)	6,230	30	.48	6,200	6,230	6,120	7,202	44,472,380
디오 (039840)	18,240	240	1.33	18,050	18,460	18,030	93,487	1,706,418,910
나노엔텍 (039860)	3,440	20	.58	3,420	3,445	3,400	44,390	152,004,000
폴라리스AI (039980)	2,600	10	.39	2,640	2,660	2,575	562,776	1,461,841,560
누리플렉스 (040160)	2,830	40	1.43	2,900	2,940	2,740	120,889	344,712,819
YTN (040300)	3,230	45	1.41	3,205	3,265	3,160	106,120	340,142,107
크레오에스지 (040350)	530	25	4.95	500	540	500	511,364	266,690,970
정상제이엘에스 (040420)	5,870	80	1.38	5,800	5,880	5,800	36,537	213,445,450
SG&G (040610)	1,579	0	0	1,579	1,591	1,569	36,617	57,804,276
아이씨디 (040910)	4,145	-35	-.84	4,245	4,245	4,135	27,658	114,854,355
폴라리스오피스 (041020)	5,180	60	1.17	5,250	5,390	5,130	255,226	1,323,662,125
우리기술투자 (041190)	6,660	250	3.9	6,690	6,740	6,530	769,686	5,114,560,550
현대에버다임 (041440)	8,870	140	1.6	8,730	9,050	8,660	292,133	2,581,675,110
한국전자인증 (041460)	3,590	40	1.13	3,555	3,590	3,510	72,546	258,387,350
에스엠 (041510)	112,500	-1100	-.97	114,400	114,400	110,600	93,277	10,437,002,800
이엘씨 (041520)	6,560	120	1.86	6,450	6,570	6,400	9,154	59,353,830
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,700	200	.85	23,700	23,750	23,450	18,386	434,852,075
폴라리스AI파마 (041910)	5,930	120	2.07	5,870	5,930	5,790	10,862	63,440,735
메디아나 (041920)	6,060	-100	-1.62	6,150	6,180	5,850	123,419	735,454,000
동아화성 (041930)	5,620	130	2.37	5,520	5,960	5,520	230,032	1,325,864,680
코미팜 (041960)	6,310	950	17.72	5,520	6,500	5,430	1,684,286	10,411,110,460
카페24 (042000)	57,900	600	1.05	58,200	58,300	57,000	109,884	6,324,460,150
케이피엠테크 (042040)	249	4	1.63	245	267	240	1,198,651	303,398,776
에스씨디 (042110)	1,437	-9	-.62	1,445	1,450	1,428	182,703	261,989,132
비츠로테크 (042370)	7,620	60	.79	7,640	7,670	7,560	36,608	278,834,675
네오위즈홀딩스 (042420)	19,950	40	.2	19,980	20,150	19,650	10,641	212,703,580
링네트 (042500)	4,400	-25	-.56	4,430	4,455	4,375	61,411	270,437,404
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,140	110	1.56	7,030	7,300	6,940	14,298	101,467,090
새로닉스 (042600)	8,400	330	4.09	8,130	8,450	8,130	38,739	322,661,810
상지건설 (042940)	30,300	-2050	-6.34	31,000	34,950	30,100	2,866,470	92,236,708,950
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,350	34	2.58	1,320	1,350	1,306	52,720	70,038,827
바텍 (043150)	20,800	0	0	20,800	20,950	20,650	19,092	396,603,175
파루 (043200)	545	-49	-8.25	592	592	536	765,777	422,527,279
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,051	3	.29	1,048	1,059	1,041	245,612	257,891,680
에쎈테크 (043340)	600	11	1.87	584	607	581	216,740	128,440,568
디지아이 (043360)	1,964	39	2.03	1,925	1,990	1,902	13,915	26,793,855
피에이치에이 (043370)	10,130	260	2.63	9,950	10,170	9,930	24,513	246,930,685
웰킵스하이텍 (043590)	662	6	.91	657	685	657	27,919	18,723,796
KT지니뮤직 (043610)	2,090	25	1.21	2,090	2,090	2,060	101,624	211,167,380
국순당 (043650)	4,580	15	.33	4,570	4,675	4,515	55,236	253,726,279
서울리거 (043710)	674	-11	-1.61	686	723	672	163,688	112,219,640
자연과환경 (043910)	728	-15	-2.02	745	773	720	5,391,271	3,984,467,596
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	811	-9	-1.1	820	858	783	651,764	521,986,284
위닉스 (044340)	5,850	60	1.04	5,790	5,860	5,740	39,686	230,590,965
빌리언스 (044480)	451	0	0	451	455	444	65,703	29,546,912
태웅 (044490)	15,720	430	2.81	15,540	15,820	15,280	86,297	1,352,493,155
에이치케이 (044780)	1,139	0	0	1,140	1,159	1,135	10,848	12,363,300
이글벳 (044960)	4,400	5	.11	4,415	4,420	4,380	44,855	197,178,015
에이치엔에스하이텍 (044990)	17,390	180	1.05	17,240	17,520	16,810	22,333	385,558,020
오공 (045060)	2,545	-10	-.39	2,550	2,555	2,535	5,174	13,176,855
한양이엔지 (045100)	16,050	200	1.26	15,870	16,070	15,870	14,890	237,974,750
성우테크론 (045300)	2,720	-50	-1.81	2,765	2,765	2,715	13,138	35,836,105
토탈소프트 (045340)	7,810	-280	-3.46	8,090	8,290	7,680	209,432	1,643,077,735
대아티아이 (045390)	4,080	50	1.24	4,035	4,100	4,000	645,538	2,625,542,168
정원엔시스 (045510)	894	4	.45	932	932	881	54,418	48,760,061
크린앤사이언스 (045520)	4,410	-10	-.23	4,440	4,450	4,410	4,488	19,847,515
에이텍 (045660)	27,050	-1000	-3.57	28,300	28,750	27,050	134,968	3,705,303,025
코아시아 (045970)	3,125	55	1.79	3,210	3,210	3,110	15,083	47,305,320
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,430	35	1.46	2,450	2,455	2,365	132,482	320,834,100
HLB파나진 (046210)	1,960	38	1.98	1,950	1,985	1,940	25,360	49,548,269
백금T&A (046310)	2,575	-35	-1.34	2,610	2,630	2,550	66,460	172,034,334
삼화네트웍스 (046390)	1,268	18	1.44	1,260	1,277	1,254	124,961	157,708,441
KG모빌리언스 (046440)	4,225	25	.6	4,275	4,280	4,210	20,719	87,766,595
서울반도체 (046890)	6,560	90	1.39	6,550	6,610	6,500	87,060	571,192,665
우원개발 (046940)	3,155	-5	-.16	3,180	3,185	3,065	178,460	558,295,121
우리로 (046970)	1,200	5	.42	1,202	1,213	1,195	168,339	201,928,073
한빛소프트 (047080)	1,373	14	1.03	1,359	1,390	1,359	53,094	73,235,152
파워로직스 (047310)	4,660	85	1.86	4,600	4,680	4,580	51,636	240,211,372
이스트소프트 (047560)	21,100	0	0	21,900	21,900	20,700	276,342	5,867,302,925
코데즈컴바인 (047770)	1,685	20	1.2	1,665	1,710	1,641	80,176	134,480,112
초록뱀미디어 (047820)	5,230	255	5.13	4,985	5,290	4,970	296,922	1,525,722,175
HLB제약 (047920)	19,740	600	3.13	19,350	19,860	18,100	173,264	3,371,557,085
현대바이오 (048410)	11,630	530	4.77	11,820	12,120	11,420	308,572	3,613,409,910
유라테크 (048430)	11,600	-1430	-10.97	13,270	13,280	11,250	781,082	9,193,299,525
대동스틸 (048470)	4,990	-70	-1.38	5,060	5,170	4,780	727,184	3,627,555,608
인트론바이오 (048530)	4,300	130	3.12	4,225	4,315	4,190	127,745	545,099,366
SM C&C (048550)	1,438	10	.7	1,437	1,450	1,415	201,080	287,314,247
TPC (048770)	2,085	0	0	2,125	2,125	2,065	7,814	16,210,521
엔피케이 (048830)	1,110	3	.27	1,116	1,116	1,091	41,506	46,012,106
시너지이노베이션 (048870)	2,925	-90	-2.99	2,975	2,995	2,905	975,386	2,866,955,841
대원미디어 (048910)	10,050	60	.6	10,120	10,140	9,990	59,509	598,539,715
인탑스 (049070)	16,430	430	2.69	16,240	16,510	16,120	35,887	585,019,035
기가레인 (049080)	523	11	2.15	512	525	500	203,589	106,702,593
파인디앤씨 (049120)	1,003	0	0	1,008	1,008	999	7,201	7,241,225
셀루메드 (049180)	1,034	-4	-.39	1,039	1,068	1,024	181,678	189,180,628
코메론 (049430)	9,710	150	1.57	9,560	9,740	9,510	50,017	480,508,615
SGA (049470)	346	14	4.22	332	348	330	210,877	71,062,871
오픈베이스 (049480)	2,575	5	.19	2,620	2,655	2,545	274,073	710,680,815
유아이엘 (049520)	3,960	-30	-.75	3,995	4,020	3,940	46,934	186,573,876
잉크테크 (049550)	3,665	10	.27	3,660	3,670	3,610	3,424	12,461,655
재영솔루텍 (049630)	884	-42	-4.54	928	940	871	1,859,080	1,680,284,716
고려신용정보 (049720)	9,840	40	.41	9,800	9,880	9,710	34,794	340,359,770
승일 (049830)	7,660	-30	-.39	7,690	7,700	7,600	1,197	9,153,990
미래컴퍼니 (049950)	18,250	390	2.18	18,000	18,320	18,000	16,770	305,305,560
쎌바이오텍 (049960)	12,900	-50	-.39	13,000	13,000	12,880	12,578	162,347,990
비케이홀딩스 (050090)	723	16	2.26	714	755	714	78,751	57,226,348
캠시스 (050110)	709	0	0	709	712	700	218,502	154,178,692
ES큐브 (050120)	2,500	-70	-2.72	2,570	2,605	2,405	5,797	14,626,440
에스폴리텍 (050760)	1,915	-46	-2.35	1,960	1,960	1,901	116,532	224,566,483
아세아텍 (050860)	1,995	5	.25	2,030	2,030	1,961	41,443	82,645,235
쏠리드 (050890)	6,680	160	2.45	6,650	6,700	6,570	349,900	2,325,059,930
수산아이앤티 (050960)	15,370	-830	-5.12	16,230	16,320	14,910	155,264	2,394,814,045
지어소프트 (051160)	9,250	0	0	9,340	9,360	9,150	76,008	702,831,630
토비스 (051360)	15,730	290	1.88	15,650	15,770	15,570	61,870	967,818,995
인터플렉스 (051370)	8,470	220	2.67	8,380	8,520	8,300	49,899	420,208,710
피씨디렉트 (051380)	2,575	-30	-1.15	2,610	2,620	2,565	40,996	106,172,494
YW (051390)	3,600	-65	-1.77	3,660	3,700	3,580	8,350	30,394,225
나라엠앤디 (051490)	4,165	175	4.39	4,020	4,165	4,020	77,356	317,117,030
CJ프레시웨이 (051500)	23,650	-200	-.84	24,100	24,100	23,350	24,794	585,583,150
큐로홀딩스 (051780)	659	15	2.33	635	677	630	114,451	75,076,648
중앙첨단소재 (051980)	4,780	290	6.46	4,620	4,940	4,620	1,964,735	9,423,476,060
에스티큐브 (052020)	6,360	260	4.26	6,180	6,420	6,100	248,708	1,565,384,130
iMBC (052220)	4,190	-80	-1.87	4,275	4,290	4,170	403,372	1,695,780,160
현대바이오랜드 (052260)	4,295	-25	-.58	4,325	4,340	4,265	21,473	92,264,514
오션인더블유 (052300)	2,650	120	4.74	2,580	2,730	2,550	64,506	168,870,964
코텍 (052330)	9,400	150	1.62	9,280	9,450	9,200	69,518	652,146,085
코나아이 (052400)	33,350	-2500	-6.97	35,450	35,450	32,850	456,109	15,424,503,300
오성첨단소재 (052420)	1,469	12	.82	1,468	1,475	1,450	721,397	1,055,072,242
아이크래프트 (052460)	2,335	10	.43	2,335	2,365	2,310	42,136	98,425,430
한네트 (052600)	4,170	15	.36	4,170	4,250	4,155	39,860	166,749,173
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,000	-150	-1.84	8,370	8,370	7,720	90,644	718,011,585
아이톡시 (052770)	805	5	.63	809	816	796	74,609	59,879,030
액토즈소프트 (052790)	6,620	30	.46	6,590	6,660	6,560	14,375	95,103,470
아이앤씨 (052860)	1,867	-40	-2.1	1,907	1,950	1,736	41,856	78,317,273
KX하이텍 (052900)	910	9	1	903	915	903	54,899	49,931,870
바이넥스 (053030)	16,420	190	1.17	16,550	16,660	16,160	238,218	3,903,475,975
지에스이 (053050)	2,800	25	.9	2,775	2,820	2,755	83,554	233,152,023
세동 (053060)	1,057	22	2.13	1,035	1,059	1,035	31,383	32,783,838
케이엔솔 (053080)	11,870	230	1.98	11,770	11,890	11,730	23,820	281,611,135
프리엠스 (053160)	10,390	210	2.06	10,220	10,430	10,000	34,548	353,805,290
금강철강 (053260)	4,135	-35	-.84	4,170	4,170	4,100	4,821	19,940,400
구영테크 (053270)	2,335	10	.43	2,330	2,350	2,325	95,918	224,131,900
예스24 (053280)	4,485	-220	-4.68	4,670	4,825	4,445	788,248	3,634,727,142
NE능률 (053290)	2,755	-15	-.54	2,735	2,790	2,735	177,563	489,404,211
한국정보인증 (053300)	4,330	0	0	4,355	4,365	4,315	65,818	285,037,950
이니텍 (053350)	9,220	40	.44	9,400	9,460	9,140	23,352	217,203,580
세코닉스 (053450)	5,500	210	3.97	5,390	5,510	5,310	132,136	715,416,615
웹케시 (053580)	11,290	-1000	-8.14	12,180	12,180	11,280	450,827	5,197,851,705
프로텍 (053610)	22,950	1500	6.99	21,900	22,950	21,800	18,429	413,450,125
태양 (053620)	6,430	30	.47	6,400	6,510	6,330	2,926	18,923,760
삼보모터스 (053700)	4,125	105	2.61	4,070	4,150	4,035	70,647	289,099,525
안랩 (053800)	69,900	900	1.3	75,900	77,400	69,700	427,703	31,116,248,100
경남제약 (053950)	660	-12	-1.79	672	675	657	376,529	251,647,028
오상자이엘 (053980)	3,290	30	.92	3,260	3,295	3,240	36,027	117,744,880
한국컴퓨터 (054040)	4,680	0	0	4,680	4,705	4,630	19,095	89,205,225
농우바이오 (054050)	7,550	-50	-.66	7,600	7,610	7,530	35,464	268,122,390
삼진엘앤디 (054090)	795	1	.13	794	800	785	40,010	31,652,768
메디콕스 (054180)	283	6	2.17	282	291	278	920,165	261,522,699
이랜텍 (054210)	5,060	320	6.75	4,785	5,140	4,765	94,730	469,115,249
비츠로시스 (054220)	332	0	0	339	339	328	127,475	42,643,345
팬스타엔터프라이즈 (054300)	873	-156	-15.16	1,062	1,068	821	25,452,507	22,382,379,560
케이피티유 (054410)	3,185	110	3.58	3,075	3,300	3,015	5,826	17,960,380
텔레칩스 (054450)	13,660	390	2.94	13,510	13,680	13,450	41,902	567,991,750
삼영엠텍 (054540)	5,200	80	1.56	5,120	5,250	5,100	85,557	444,299,470
APS (054620)	5,910	-10	-.17	5,930	6,010	5,850	46,551	274,897,710
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,970	-60	-.85	7,060	7,090	6,960	21,091	147,942,320
키이스트 (054780)	4,385	10	.23	4,375	4,410	4,345	29,144	127,182,249
아이디스홀딩스 (054800)	8,930	10	.11	8,920	8,960	8,830	5,545	49,527,190
한컴위드 (054920)	2,935	20	.69	2,945	2,945	2,900	40,923	119,405,255
유신 (054930)	23,200	300	1.31	22,500	23,300	22,500	20,895	481,156,825
엑사이엔씨 (054940)	819	-6	-.73	825	825	808	67,820	55,525,677
제이브이엠 (054950)	22,750	850	3.88	22,200	22,825	21,850	39,721	892,950,450
유진로봇 (056080)	7,480	60	.81	7,570	7,570	7,420	98,782	737,377,700
시지메드텍 (056090)	1,016	18	1.8	1,003	1,027	991	712,171	719,562,868
에스에프에이 (056190)	21,100	450	2.18	20,850	21,200	20,750	37,380	786,462,900
코위버 (056360)	5,310	20	.38	5,400	5,400	5,270	37,279	198,193,430
신화인터텍 (056700)	1,650	29	1.79	1,629	1,654	1,621	28,327	46,293,347
CNT85 (056730)	704	14	2.03	687	704	687	33,010	23,023,033
YBM넷 (057030)	4,265	5	.12	4,260	4,300	4,180	60,537	255,737,900
옴니시스템 (057540)	989	-83	-7.74	1,059	1,177	978	7,050,125	7,676,253,616
티사이언티픽 (057680)	887	28	3.26	889	911	870	515,839	461,409,053
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,925	1	.05	1,945	1,945	1,917	33,780	64,960,030
KNN (058400)	833	-4	-.48	838	844	833	444,830	372,094,848
한주에이알티 (058450)	885	-2	-.23	887	897	875	59,195	52,124,973
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	26,300	750	2.94	26,350	26,550	25,650	443,788	11,556,652,250
엠게임 (058630)	5,120	20	.39	5,120	5,260	5,080	318,139	1,632,536,535
CMG제약 (058820)	2,640	-30	-1.12	2,610	2,640	2,510	3,373,276	8,655,950,586
엠로 (058970)	53,500	1000	1.9	54,500	54,500	51,600	60,112	3,203,088,950
미코 (059090)	10,030	450	4.7	9,850	10,090	9,710	255,902	2,546,565,245
아이컴포넌트 (059100)	5,360	90	1.71	5,350	5,630	5,320	30,448	165,830,695
아진엑스텍 (059120)	7,330	130	1.81	7,270	7,350	7,130	54,636	396,944,755
메타바이오메드 (059210)	4,735	-5	-.11	4,800	4,825	4,695	172,643	820,428,206
해성에어로보틱스 (059270)	6,790	310	4.78	6,560	6,790	6,370	496,498	3,307,334,105
인선이엔티 (060150)	5,130	0	0	5,160	5,160	5,080	38,225	195,679,780
소니드 (060230)	607	12	2.02	605	625	597	593,256	360,684,413
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,830	60	.77	7,830	7,850	7,730	39,402	306,458,450
뉴보텍 (060260)	1,688	-96	-5.38	1,784	1,930	1,675	3,499,237	6,320,280,279
큐렉소 (060280)	8,530	230	2.77	8,390	8,540	8,340	79,229	670,599,880
3S (060310)	2,410	150	6.64	2,265	2,885	2,250	32,485,612	84,012,869,873
LS마린솔루션 (060370)	17,030	890	5.51	16,780	17,240	16,500	294,567	4,996,605,885
동양에스텍 (060380)	1,366	11	.81	1,355	1,368	1,354	33,862	46,168,637
국일신동 (060480)	1,699	-13	-.76	1,712	1,714	1,691	7,610	12,939,896
에스에이티 (060540)	1,414	7	.5	1,410	1,426	1,406	65,473	92,462,591
홈센타홀딩스 (060560)	950	-32	-3.26	983	983	944	333,853	318,508,305
드림어스컴퍼니 (060570)	1,596	-5	-.31	1,606	1,665	1,595	113,597	184,749,966
씨티씨바이오 (060590)	7,040	10	.14	7,050	7,110	6,740	15,529	109,056,580
KH바텍 (060720)	9,390	170	1.84	9,310	9,390	9,220	43,693	407,415,530
영림원소프트랩 (060850)	5,340	50	.95	5,300	5,420	5,300	9,098	48,768,750
DGP (060900)	1,345	180	15.45	1,220	1,500	1,177	3,485,320	4,760,231,139
알에프텍 (061040)	3,440	35	1.03	3,380	3,540	3,350	125,631	436,684,650
화일약품 (061250)	1,112	13	1.18	1,102	1,112	1,101	108,806	120,367,887
LB세미콘 (061970)	3,410	70	2.1	3,390	3,425	3,340	62,257	211,783,222
한국첨단소재 (062970)	4,980	95	1.94	4,995	5,010	4,915	594,552	2,945,041,087
컴투스홀딩스 (063080)	19,720	510	2.65	19,690	19,880	19,500	18,810	370,833,155
서울옥션 (063170)	7,080	110	1.58	7,090	7,170	6,900	76,393	534,396,760
SM Life Design (063440)	1,545	6	.39	1,539	1,545	1,505	230,677	351,249,461
한국전자금융 (063570)	5,100	60	1.19	5,050	5,110	5,040	17,928	90,962,955
이엘피 (063760)	2,090	-5	-.24	2,110	2,115	2,090	12,717	26,672,460
인크레더블버즈 (064090)	3,875	185	5.01	3,770	4,045	3,705	185,844	721,614,220
홈캐스트 (064240)	2,880	-140	-4.64	3,020	3,050	2,855	208,262	604,948,915
다날 (064260)	2,870	30	1.06	2,880	2,880	2,850	128,309	367,110,705
인텍플러스 (064290)	10,040	410	4.26	9,840	10,060	9,740	47,991	477,410,810
브리지텍 (064480)	5,400	-50	-.92	5,470	5,480	5,360	23,807	128,482,390
테크엘 (064520)	2,440	65	2.74	2,435	2,490	2,400	26,500	64,214,860
바이오니아 (064550)	16,430	210	1.29	16,370	16,580	15,820	54,838	897,529,000
티씨케이 (064760)	88,900	6600	8.02	83,400	89,400	83,400	50,967	4,454,604,650
포니링크 (064800)	995	-34	-3.3	1,036	1,036	989	540,087	539,719,642
케이프 (064820)	6,260	40	.64	6,250	6,310	6,180	65,073	404,867,750
에프앤가이드 (064850)	7,200	-10	-.14	7,350	7,400	7,200	44,570	323,721,705
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,320	110	2.61	4,220	4,325	4,220	10,508	45,032,210
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,009	-18	-1.75	1,045	1,045	994	238,607	240,046,362
신성델타테크 (065350)	61,500	1600	2.67	60,600	62,000	60,300	107,444	6,595,536,800
위세아이텍 (065370)	10,240	-1060	-9.38	11,380	11,690	9,950	532,442	5,577,786,695
에스아이리소스 (065420)	298	34	12.88	264	307	264	11,431,556	3,292,750,120
이루온 (065440)	1,500	11	.74	1,489	1,500	1,486	71,875	107,522,116
빅텍 (065450)	4,020	0	0	4,025	4,030	3,960	79,925	320,847,524
오리엔트정공 (065500)	11,370	-940	-7.64	12,320	12,550	11,330	3,619,831	42,279,586,465
휴비츠 (065510)	7,660	10	.13	7,720	7,720	7,600	15,672	119,629,750
와이어블 (065530)	1,320	30	2.33	1,280	1,320	1,280	30,813	40,032,377
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	211	4	1.93	215	215	204	416,085	85,846,956
안트로젠 (065660)	20,450	-400	-1.92	20,750	21,500	20,400	10,987	228,068,300
우주일렉트로 (065680)	30,800	0	0	30,950	30,950	30,100	39,058	1,191,611,675
파커스 (065690)	1,067	8	.76	1,059	1,078	1,059	16,681	17,807,826
서호전기 (065710)	24,800	-350	-1.39	25,150	25,150	24,500	14,744	364,769,650
CS (065770)	1,664	-47	-2.75	1,752	1,813	1,657	275,627	464,849,996
웰크론 (065950)	2,110	30	1.44	2,110	2,120	2,075	81,070	169,702,639
하츠 (066130)	5,660	-30	-.53	5,760	5,760	5,580	65,580	369,572,340
큐에스아이 (066310)	8,160	130	1.62	8,040	8,190	8,030	20,349	165,305,780
체리부로 (066360)	792	-7	-.88	803	803	791	29,936	23,788,900
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,280	80	6.67	1,200	1,294	1,192	618,361	778,090,570
우수AMS (066590)	3,070	-15	-.49	3,085	3,095	3,010	71,509	218,910,785
국보디자인 (066620)	16,710	-20	-.12	16,890	16,890	16,630	3,960	66,137,790
디티씨 (066670)	3,020	120	4.14	2,905	3,320	2,905	350,669	1,096,580,821
테라젠이텍스 (066700)	3,025	10	.33	3,015	3,055	3,000	70,806	214,475,332
씨씨에스 (066790)	1,238	-15	-1.2	1,275	1,297	1,232	808,769	1,015,795,529
디에이피 (066900)	2,530	30	1.2	2,590	2,590	2,465	6,556	16,425,630
손오공 (066910)	693	2	.29	691	727	681	675,298	469,185,190
한성크린텍 (066980)	1,209	21	1.77	1,208	1,420	1,196	4,350,542	5,590,741,809
조이시티 (067000)	1,567	20	1.29	1,542	1,568	1,542	57,870	90,327,846
이씨에스 (067010)	3,010	-15	-.5	3,030	3,075	2,980	43,262	129,910,695
대화제약 (067080)	17,000	80	.47	17,120	17,280	16,680	501,784	8,521,792,710
SOOP (067160)	81,100	500	.62	81,100	81,500	79,900	38,427	3,105,780,800
오텍 (067170)	2,615	-185	-6.61	2,530	2,655	2,530	259,059	671,031,898
멀티캠퍼스 (067280)	34,700	-600	-1.7	35,250	35,550	34,100	25,614	886,326,250
JW신약 (067290)	1,594	-59	-3.57	1,689	1,689	1,577	344,496	554,803,181
하나마이크론 (067310)	11,490	480	4.36	11,450	11,490	11,260	430,950	4,906,581,855
선바이오 (067370)	7,030	190	2.78	6,870	7,190	6,820	24,831	173,813,225
아스트 (067390)	542	5	.93	549	549	537	432,130	233,348,203
엔브이에이치코리아 (067570)	2,200	0	0	2,205	2,210	2,175	107,963	236,200,007
HLB생명과학 (067630)	6,280	200	3.29	6,120	6,350	6,120	348,548	2,173,050,175
로지시스 (067730)	3,065	-40	-1.29	3,105	3,130	3,010	51,130	155,342,180
세진티에스 (067770)	2,240	-45	-1.97	2,285	2,285	2,240	11,905	26,934,170
와이엔텍 (067900)	6,420	10	.16	6,450	6,480	6,350	17,154	110,500,005
이글루 (067920)	5,400	0	0	5,400	5,430	5,330	31,624	170,041,790
도이치모터스 (067990)	4,600	20	.44	4,625	4,625	4,565	17,929	82,381,955
팬엔터테인먼트 (068050)	2,315	25	1.09	2,305	2,345	2,280	264,538	608,259,126
케이웨더 (068100)	3,420	-100	-2.84	3,500	3,550	3,335	159,780	546,316,252
다원시스 (068240)	8,610	90	1.06	8,600	8,670	8,310	110,854	945,419,075
일신바이오 (068330)	1,053	4	.38	1,050	1,071	1,043	347,516	365,731,728
셀트리온제약 (068760)	48,700	1600	3.4	47,650	48,750	47,450	195,755	9,487,514,975
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,380	-10	-.14	7,340	7,400	7,340	7,029	51,874,100
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,010	270	2.12	12,860	13,060	12,760	30,463	394,064,810
누리플랜 (069140)	1,594	26	1.66	1,583	1,642	1,556	49,930	79,140,571
유아이디 (069330)	1,328	-67	-4.8	1,387	1,387	1,316	586,842	783,321,110
엔텔스 (069410)	4,170	-5	-.12	4,190	4,190	4,055	17,279	71,832,527
에스텍 (069510)	11,590	-40	-.34	11,630	11,740	11,590	5,626	65,698,730
빛과전자 (069540)	914	9	.99	910	918	902	294,677	267,876,680
엑시온그룹 (069920)	3,145	185	6.25	2,935	3,290	2,900	1,495,480	4,692,884,181
엑스큐어 (070300)	2,870	-175	-5.75	2,995	2,995	2,760	108,454	309,363,320
한솔인티큐브 (070590)	1,627	-148	-8.34	1,776	1,805	1,627	247,387	424,011,630
인피니트헬스케어 (071200)	5,800	-60	-1.02	5,860	5,890	5,680	341,112	1,972,280,625
로체시스템즈 (071280)	14,920	160	1.08	14,870	14,930	14,680	36,105	534,445,305
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,080	90	1.5	5,990	6,080	5,780	22,643	135,922,250
캐스텍코리아 (071850)	1,702	0	0	1,702	1,737	1,651	8,745	14,824,304
중앙백신 (072020)	9,750	-10	-.1	9,760	9,780	9,730	7,519	73,284,130
우리산업홀딩스 (072470)	2,430	35	1.46	2,400	2,450	2,395	21,748	52,657,320
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,647	-59	-3.46	1,715	1,718	1,594	833,009	1,379,206,846
메가스터디 (072870)	10,610	0	0	10,640	10,640	10,580	4,427	46,948,445
빛샘전자 (072950)	4,480	45	1.01	4,435	4,490	4,410	11,174	49,770,655
에이치시티 (072990)	9,530	210	2.25	9,320	9,570	9,300	15,865	149,743,550
케이에스피 (073010)	4,120	35	.86	4,110	4,150	4,080	63,308	260,785,351
엘엠에스 (073110)	6,170	40	.65	6,130	6,280	6,130	8,722	54,282,260
듀오백 (073190)	3,465	5	.14	3,565	3,565	3,345	77,297	266,192,110
이노와이어리스 (073490)	18,560	110	.6	18,510	18,600	18,360	19,395	358,927,220
에프알텍 (073540)	1,570	-8	-.51	1,578	1,590	1,560	38,690	60,764,863
우리손에프앤지 (073560)	1,434	9	.63	1,426	1,444	1,426	255,081	365,672,244
리튬포어스 (073570)	803	30	3.88	773	810	768	383,076	304,696,037
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	939	5	.54	934	943	932	71,651	66,982,732
원익QnC (074600)	17,380	690	4.13	17,070	17,400	17,000	100,848	1,737,124,320
플랜티넷 (075130)	3,300	-240	-6.78	3,545	3,650	3,255	980,655	3,284,379,857
동국알앤에스 (075970)	2,625	-65	-2.42	2,715	2,720	2,595	336,684	885,852,473
웰크론한텍 (076080)	1,368	7	.51	1,368	1,389	1,359	30,989	42,518,771
해성옵틱스 (076610)	821	-3	-.36	836	845	821	47,075	39,132,501
덕산하이메탈 (077360)	4,210	175	4.34	4,065	4,210	4,065	158,040	657,830,916
LS증권 (078020)	3,815	-15	-.39	3,840	3,840	3,790	13,498	51,501,508
유비쿼스홀딩스 (078070)	9,810	10	.1	9,800	9,820	9,760	13,093	128,201,310
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,880	80	.63	13,000	13,040	12,850	41,907	542,050,720
HB테크놀러지 (078150)	2,035	83	4.25	1,978	2,035	1,978	860,700	1,732,595,678
메디포스트 (078160)	8,750	-130	-1.46	9,000	9,030	8,560	83,922	731,421,755
컴투스 (078340)	38,800	850	2.24	38,300	39,400	38,300	48,837	1,904,543,250
한양디지텍 (078350)	9,940	300	3.11	9,830	9,950	9,750	42,338	418,294,350
휴림에이텍 (078590)	610	-4	-.65	616	621	605	213,426	130,325,619
대주전자재료 (078600)	86,600	7900	10.04	80,800	86,800	80,500	267,053	22,320,847,350
엔에스이엔엠 (078860)	1,529	19	1.26	1,510	1,539	1,487	257,964	389,883,236
가온그룹 (078890)	3,075	65	2.16	3,030	3,095	3,030	44,109	135,211,973
와토스코리아 (079000)	5,450	100	1.87	5,360	5,460	5,310	7,912	42,706,800
한창산업 (079170)	6,990	-10	-.14	6,990	7,070	6,930	5,316	37,069,570
케스피온 (079190)	475	7	1.5	477	477	468	106,384	50,165,617
제우스 (079370)	13,300	460	3.58	13,160	13,330	12,960	90,665	1,196,149,930
서산 (079650)	1,330	25	1.92	1,306	1,330	1,293	21,148	27,570,817
디이엔티 (079810)	5,760	120	2.13	5,740	5,770	5,640	68,815	393,563,230
가비아 (079940)	21,400	300	1.42	21,200	21,700	20,950	52,553	1,122,027,025
인베니아 (079950)	637	22	3.58	626	644	624	64,466	40,825,621
동양이엔피 (079960)	20,200	220	1.1	19,990	20,250	19,900	13,743	276,453,360
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,300	0	0	5,330	5,340	5,270	8,573	45,380,880
모두투어 (080160)	10,830	20	.19	10,830	11,380	10,710	252,786	2,778,668,285
제주반도체 (080220)	13,120	540	4.29	13,000	13,130	12,860	473,056	6,150,808,965
모다이노칩 (080420)	2,255	5	.22	2,250	2,280	2,205	2,336	5,245,165
성창오토텍 (080470)	3,490	-55	-1.55	3,545	3,555	3,480	11,547	40,486,969
오디텍 (080520)	3,135	15	.48	3,125	3,215	3,080	30,248	94,555,929
코디 (080530)	1,193	13	1.1	1,182	1,207	1,182	14,603	17,487,371
오킨스전자 (080580)	4,845	140	2.98	4,790	4,845	4,740	58,991	283,584,361
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,250	0	0	3,270	3,285	3,245	295,971	964,950,111
성우전자 (081580)	2,755	0	0	2,755	2,815	2,735	12,979	35,667,025
옵트론텍 (082210)	1,825	421	29.99	1,434	1,825	1,418	1,350,991	2,423,682,017
젬백스 (082270)	35,800	2850	8.65	33,250	35,800	32,550	233,435	7,922,507,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,950	0	0	6,950	7,070	6,870	139,125	966,207,870
우리바이오 (082850)	2,310	35	1.54	2,320	2,350	2,295	246,577	572,379,254
비츠로셀 (082920)	23,700	250	1.07	23,700	23,875	23,500	27,900	660,420,350
엘오티베큠 (083310)	8,840	220	2.55	8,750	8,840	8,680	35,958	315,364,455
GST (083450)	17,540	540	3.18	17,380	17,550	17,140	138,382	2,400,362,130
이엠앤아이 (083470)	1,257	12	.96	1,245	1,258	1,230	54,432	67,852,185
에프엔에스테크 (083500)	9,550	200	2.14	9,450	9,620	9,400	37,297	355,074,630
케이엠 (083550)	3,090	25	.82	3,065	3,100	3,015	18,548	56,786,055
인콘 (083640)	289	3	1.05	289	293	285	1,255,474	362,349,270
비에이치아이 (083650)	21,450	-50	-.23	21,850	22,750	21,200	1,272,950	27,892,186,650
CSA 코스믹 (083660)	1,042	33	3.27	1,016	1,060	980	539,052	550,946,575
CG인바이츠 (083790)	2,095	50	2.44	2,055	2,110	2,040	44,982	93,347,582
아바코 (083930)	13,630	440	3.34	13,290	13,630	13,290	40,639	549,299,285
휴온스글로벌 (084110)	50,700	0	0	51,200	51,700	49,900	36,531	1,847,874,400
수성웹툰 (084180)	5,670	-10	-.18	5,770	5,770	5,610	23,084	130,566,990
유진테크 (084370)	34,600	2250	6.96	33,200	34,750	32,900	129,097	4,401,801,250
유비온 (084440)	1,290	-3	-.23	1,293	1,311	1,250	70,528	89,683,603
랩지노믹스 (084650)	2,240	30	1.36	2,230	2,260	2,225	665,098	1,489,405,420
팅크웨어 (084730)	9,500	20	.21	9,600	9,600	9,500	9,157	87,403,210
아이티엠반도체 (084850)	10,630	460	4.52	10,410	10,640	10,250	27,815	291,572,430
헬릭스미스 (084990)	2,740	145	5.59	2,600	2,805	2,550	331,078	899,821,458
차바이오텍 (085660)	11,370	50	.44	11,320	11,470	11,160	252,593	2,850,104,670
뉴프렉스 (085670)	4,715	180	3.97	4,620	4,780	4,600	133,114	626,433,015
알티캐스트 (085810)	662	19	2.95	645	677	636	760,077	495,022,481
네오티스 (085910)	3,145	0	0	3,180	3,180	3,105	10,159	31,851,485
바이오톡스텍 (086040)	3,045	130	4.46	2,940	3,130	2,925	60,146	182,969,863
진바이오텍 (086060)	3,490	-15	-.43	3,560	3,570	3,465	183,573	646,095,399
유니테스트 (086390)	10,180	740	7.84	9,740	10,300	9,630	153,116	1,513,509,110
동국제약 (086450)	15,410	70	.46	15,460	15,460	15,210	139,741	2,146,272,115
에코프로 (086520)	49,600	2350	4.97	48,250	49,750	48,000	720,360	35,215,455,125
비엠티 (086670)	9,100	50	.55	9,100	9,140	9,010	8,224	74,527,375
선진뷰티사이언스 (086710)	13,260	-500	-3.63	13,880	14,050	13,260	187,216	2,520,480,540
바이오솔루션 (086820)	27,400	500	1.86	27,600	27,900	27,000	31,812	876,308,275
이수앱지스 (086890)	5,320	-40	-.75	5,380	5,380	5,270	115,377	613,145,760
메디톡스 (086900)	162,700	-200	-.12	164,600	164,600	161,400	29,971	4,871,318,100
MDS테크 (086960)	1,160	12	1.05	1,155	1,168	1,148	576,230	666,332,152
쇼박스 (086980)	3,155	-10	-.32	3,185	3,185	3,130	102,687	323,284,570
펩트론 (087010)	177,800	1600	.91	176,600	191,500	172,200	493,977	90,648,766,150
모바일어플라이언스 (087260)	1,917	9	.47	1,929	1,947	1,905	128,277	245,774,686
픽셀플러스 (087600)	7,140	20	.28	7,180	7,230	6,970	12,496	88,511,000
동아엘텍 (088130)	3,100	80	2.65	3,020	3,175	2,990	32,205	99,233,226
쏘닉스 (088280)	2,530	50	2.02	2,585	2,645	2,400	46,785	117,920,120
이원컴포텍 (088290)	1,490	244	19.58	1,246	1,500	1,246	571,890	807,278,055
유라클 (088340)	24,600	-2350	-8.72	26,150	28,000	24,050	785,485	19,991,116,150
이녹스 (088390)	7,520	170	2.31	7,400	7,700	7,400	6,667	50,480,850
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,936	17	.89	1,921	1,948	1,921	17,130	32,998,306
켐트로닉스 (089010)	23,100	750	3.36	22,900	23,100	22,650	163,515	3,742,919,125
테크윙 (089030)	34,100	3600	11.8	31,450	34,150	31,250	790,547	26,014,631,625
넥스턴바이오 (089140)	2,430	20	.83	2,400	2,445	2,390	27,609	66,882,155
케이씨티 (089150)	2,150	20	.94	2,135	2,160	2,135	15,563	33,326,065
THE E&M (089230)	895	31	3.59	864	906	863	99,048	87,357,641
나스미디어 (089600)	14,690	160	1.1	14,530	14,690	14,350	12,569	183,392,160
제이티 (089790)	4,115	165	4.18	3,985	4,135	3,985	59,670	242,729,015
유비벨록스 (089850)	6,060	60	1	6,030	6,080	6,000	20,855	125,937,430
코세스 (089890)	7,410	30	.41	7,640	7,750	7,350	47,057	352,575,500
브이엠 (089970)	11,600	1000	9.43	10,810	12,020	10,700	248,584	2,878,951,220
상아프론테크 (089980)	15,240	890	6.2	14,420	15,310	14,380	135,869	2,041,167,145
아이윈 (090150)	835	6	.72	822	839	822	30,950	25,722,090
로보스타 (090360)	24,600	700	2.93	24,400	24,650	23,900	78,411	1,904,124,675
덕신이피씨 (090410)	1,719	-9	-.52	1,750	1,758	1,719	502,867	872,419,290
제이스텍 (090470)	4,310	50	1.17	4,295	4,330	4,270	14,088	60,731,800
휴림로봇 (090710)	1,999	-11	-.55	2,040	2,045	1,990	2,055,992	4,120,477,727
현대이지웰 (090850)	5,290	-60	-1.12	5,340	5,350	5,220	75,202	396,355,640
이엠텍 (091120)	12,630	280	2.27	12,590	12,700	12,470	75,890	954,815,260
S&K폴리텍 (091340)	2,525	10	.4	2,520	2,650	2,510	32,011	81,200,306
한울소재과학 (091440)	2,965	50	1.72	2,920	3,110	2,920	192,503	583,171,390
상신이디피 (091580)	7,630	280	3.81	7,390	7,650	7,390	35,564	269,207,035
남화토건 (091590)	4,045	120	3.06	3,925	4,090	3,920	49,239	197,523,805
파트론 (091700)	6,970	60	.87	6,960	6,990	6,860	79,920	555,436,150
나노캠텍 (091970)	563	-16	-2.76	579	579	559	39,981	22,609,513
아미코젠 (092040)	3,430	65	1.93	3,390	3,510	3,365	104,456	359,357,931
디엔에프 (092070)	11,130	370	3.44	10,820	11,200	10,820	40,312	446,232,660
이크레더블 (092130)	14,770	360	2.5	14,450	14,770	14,410	21,646	316,456,315
서울바이오시스 (092190)	3,195	75	2.4	3,140	3,210	3,100	12,698	40,252,509
현우산업 (092300)	3,035	135	4.66	2,910	3,050	2,910	215,376	644,462,814
한라IMS (092460)	9,210	340	3.83	8,870	9,300	8,790	123,634	1,131,953,540
앤씨앤 (092600)	638	0	0	647	647	625	78,446	49,438,555
네오팜 (092730)	12,970	-70	-.54	13,090	13,200	12,710	47,339	611,195,740
엑시콘 (092870)	10,430	430	4.3	10,350	10,700	10,190	122,662	1,275,382,170
빅솔론 (093190)	5,210	20	.39	5,250	5,270	5,120	42,204	218,822,200
케이아이엔엑스 (093320)	78,400	100	.13	79,000	79,500	77,900	11,661	914,654,650
풍강 (093380)	2,560	-35	-1.35	2,630	2,630	2,560	18,779	48,613,234
매커스 (093520)	10,890	90	.83	10,900	10,920	10,760	36,270	393,983,940
케이알엠 (093640)	3,235	20	.62	3,270	3,300	3,200	40,622	131,245,757
서원인텍 (093920)	5,350	0	0	5,350	5,370	5,320	8,813	47,066,415
동운아나텍 (094170)	20,550	500	2.49	20,300	20,550	20,150	106,960	2,178,898,075
칩스앤미디어 (094360)	17,580	580	3.41	17,500	17,580	17,110	118,177	2,055,739,270
갤럭시아머니트리 (094480)	8,130	10	.12	8,320	8,350	8,050	387,077	3,153,504,735
일진파워 (094820)	9,050	160	1.8	9,010	9,150	8,980	27,441	248,093,080
슈프리마에이치큐 (094840)	7,010	-200	-2.77	7,240	7,310	6,960	132,549	932,591,830
참좋은여행 (094850)	6,330	110	1.77	6,250	7,290	6,190	2,704,017	18,446,539,970
네오리진 (094860)	924	8	.87	916	930	910	31,591	28,984,900
푸른기술 (094940)	7,780	90	1.17	7,730	7,850	7,680	104,366	809,418,760
제이엠티 (094970)	2,355	35	1.51	2,350	2,362	2,335	85,711	201,264,870
이엠코리아 (095190)	2,185	25	1.16	2,160	2,240	2,150	91,710	201,476,595
웨이브일렉트로 (095270)	5,100	-140	-2.67	5,240	5,350	4,985	39,563	202,881,875
ISC (095340)	51,700	2950	6.05	50,300	52,000	49,800	190,398	9,750,420,525
미래나노텍 (095500)	8,210	310	3.92	8,010	8,800	8,010	487,019	4,054,795,465
테스 (095610)	21,600	1050	5.11	21,000	21,850	20,700	124,881	2,661,315,275
네오위즈 (095660)	23,200	250	1.09	23,150	23,400	22,950	59,084	1,371,590,750
제넥신 (095700)	4,825	320	7.1	4,520	4,850	4,435	229,232	1,076,067,468
에스에너지 (095910)	1,771	-354	-16.66	2,115	2,115	1,730	2,530,751	4,717,138,594
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,090	0	0	14,140	14,150	14,060	9,858	139,083,535
와이즈넛 (096250)	14,410	-500	-3.35	15,060	15,120	14,380	238,985	3,484,224,610
대창솔루션 (096350)	354	5	1.43	353	354	347	589,669	206,835,981
씨젠 (096530)	25,200	-150	-.59	25,600	25,600	25,050	119,543	3,021,470,225
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	677	-6	-.88	683	695	675	393,526	269,181,917
에이루트 (096690)	1,686	-10	-.59	1,700	1,700	1,665	49,285	82,731,667
엘디티 (096870)	2,585	-5	-.19	2,590	2,640	2,565	5,528	14,280,920
에코볼트 (097780)	1,066	28	2.7	1,067	1,105	1,005	560,201	598,720,458
윈팩 (097800)	558	14	2.57	550	564	549	420,942	234,157,904
효성오앤비 (097870)	6,520	40	.62	6,520	6,590	6,470	90,571	590,371,445
한텍 (098070)	40,850	200	.49	41,800	43,300	40,500	1,682,804	70,269,868,925
마이크로컨텍솔 (098120)	12,200	850	7.49	11,350	12,400	11,350	322,890	3,892,609,850
고영 (098460)	13,290	110	.83	13,400	13,400	13,080	708,231	9,362,535,565
에스티오 (098660)	2,305	25	1.1	2,300	2,305	2,235	22,621	51,404,312
아이센스 (099190)	15,950	250	1.59	15,930	16,020	15,560	69,385	1,099,435,365
SDN (099220)	1,568	-101	-6.05	1,722	1,881	1,495	55,673,710	92,891,500,303
쎄트렉아이 (099320)	44,100	-250	-.56	44,850	44,950	44,050	28,183	1,249,874,625
브레인즈컴퍼니 (099390)	5,870	-40	-.68	5,910	5,990	5,800	28,334	167,074,360
동방선기 (099410)	3,640	-60	-1.62	3,700	3,700	3,635	115,613	422,252,991
바이오플러스 (099430)	7,800	-30	-.38	7,870	8,040	7,790	607,296	4,798,420,830
스맥 (099440)	2,845	5	.18	2,910	2,910	2,830	123,825	353,511,925
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,100	10	.06	18,240	18,270	18,010	10,383	188,652,280
인지소프트 (100030)	15,790	90	.57	15,710	15,950	15,530	1,890	29,594,520
뷰웍스 (100120)	24,600	100	.41	25,000	25,000	24,100	17,075	417,814,450
동국S&C (100130)	2,420	-75	-3.01	2,480	2,650	2,340	1,900,486	4,686,147,626
머큐리 (100590)	3,405	40	1.19	3,375	3,405	3,355	40,220	136,021,050
서암기계공업 (100660)	3,580	80	2.29	3,550	3,600	3,550	53,888	192,772,570
세운메디칼 (100700)	2,430	35	1.46	2,420	2,430	2,390	88,163	212,842,671
미래에셋벤처투자 (100790)	5,450	200	3.81	5,530	5,690	5,420	1,185,631	6,592,639,775
KS인더스트리 (101000)	2,305	40	1.77	2,320	2,410	2,225	565,410	1,308,945,547
월덱스 (101160)	18,250	420	2.36	18,100	18,280	18,050	55,460	1,007,944,875
우림피티에스 (101170)	5,390	0	0	5,400	5,590	5,290	309,525	1,669,268,020
씨큐브 (101240)	4,315	20	.47	4,360	4,365	4,280	27,437	118,194,440
모베이스 (101330)	3,140	0	0	3,225	3,225	3,115	46,514	146,354,682
에코앤드림 (101360)	26,700	1550	6.16	25,900	26,700	25,700	127,913	3,357,568,050
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	394	-15	-3.67	413	415	392	305,133	121,372,831
에스앤에스텍 (101490)	37,250	2050	5.82	36,250	38,150	35,400	695,527	25,661,181,675
하이드로리튬 (101670)	1,872	90	5.05	1,782	1,924	1,782	1,804,844	3,383,333,625
한국정밀기계 (101680)	2,980	-65	-2.13	3,065	3,100	2,940	25,911	77,543,385
위메이드맥스 (101730)	6,980	110	1.6	7,000	7,010	6,850	44,575	310,074,370
인화정공 (101930)	40,300	300	.75	40,400	40,500	40,000	14,569	585,608,900
우양에이치씨 (101970)	23,750	1100	4.86	23,100	23,750	22,450	150,885	3,505,079,350
어보브반도체 (102120)	10,390	370	3.69	10,350	10,400	10,170	154,229	1,587,968,245
케이옥션 (102370)	3,505	-30	-.85	3,585	3,640	3,485	212,283	751,585,300
이엔에프테크놀로지 (102710)	26,950	250	.94	27,050	27,250	26,450	39,345	1,054,502,150
코오롱생명과학 (102940)	28,700	50	.17	29,100	29,100	28,250	29,982	857,860,725
에스앤더블류 (103230)	3,670	25	.69	3,645	3,680	3,620	13,125	47,857,010
우양 (103840)	3,160	45	1.44	3,120	3,185	3,115	113,383	357,704,647
대성파인텍 (104040)	915	-43	-4.49	1,245	1,245	910	6,073,013	6,366,495,067
NHN벅스 (104200)	3,150	-15	-.47	3,165	3,180	3,135	43,641	137,323,855
디와이피엔에프 (104460)	14,490	30	.21	14,500	14,640	14,450	22,322	324,678,750
티케이케미칼 (104480)	1,594	28	1.79	1,565	1,604	1,537	483,363	763,793,463
코렌텍 (104540)	6,640	530	8.67	6,110	7,580	6,030	2,110,139	14,738,310,990
노랑풍선 (104620)	4,855	85	1.78	4,800	5,300	4,700	501,339	2,513,927,550
원익머트리얼즈 (104830)	19,420	500	2.64	19,150	19,420	19,130	30,193	581,627,750
케이엔더블유 (105330)	4,410	125	2.92	4,315	4,430	4,250	69,754	302,862,329
엣지파운드리 (105550)	3,925	165	4.39	3,860	3,970	3,760	685,850	2,670,545,285
디케이락 (105740)	7,960	80	1.02	7,900	8,040	7,740	160,351	1,266,268,885
포스뱅크 (105760)	7,000	40	.57	6,990	7,060	6,920	63,765	445,826,570
케이이엠텍 (106080)	1,960	22	1.14	1,940	2,000	1,939	80,261	157,374,827
하이텍팜 (106190)	13,100	100	.77	13,010	13,130	12,870	15,226	197,777,760
파인테크닉스 (106240)	1,230	8	.65	1,222	1,239	1,210	186,344	227,762,509
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,500	440	2.74	16,360	16,600	16,010	16,449	269,818,130
한중엔시에스 (107640)	25,700	1850	7.76	25,000	26,100	24,550	227,073	5,750,584,400
톱텍 (108230)	4,175	30	.72	4,155	4,200	4,155	39,433	164,830,106
대양전기공업 (108380)	18,300	390	2.18	18,050	18,370	17,810	45,739	832,584,065
로보티즈 (108490)	36,150	200	.56	36,600	36,600	35,350	165,045	5,930,236,000
셀바스AI (108860)	13,710	-170	-1.22	14,050	14,090	13,550	320,014	4,396,943,835
옵티시스 (109080)	8,860	-230	-2.53	9,110	9,160	8,810	67,679	602,113,850
에스와이 (109610)	3,830	-5	-.13	3,880	3,895	3,805	478,596	1,840,454,177
씨싸이트 (109670)	6,910	50	.73	6,870	6,960	6,790	8,356	57,467,730
디에스케이 (109740)	4,080	115	2.9	4,045	4,135	3,995	10,299	41,731,508
진매트릭스 (109820)	2,410	-20	-.82	2,460	2,460	2,295	35,565	86,159,374
동일금속 (109860)	7,870	-110	-1.38	7,990	8,030	7,870	1,834	14,545,380
AP헬스케어 (109960)	396	2	.51	399	405	390	426,462	169,102,518
전진바이오팜 (110020)	2,525	40	1.61	2,500	2,545	2,465	52,414	131,099,252
크리스에프앤씨 (110790)	4,445	130	3.01	4,350	4,520	4,320	18,165	80,042,710
디아이티 (110990)	13,800	720	5.5	13,550	13,820	13,240	124,951	1,687,978,040
남화산업 (111710)	5,020	-190	-3.65	5,210	5,240	4,880	20,830	105,911,630
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,400	150	.53	28,450	28,650	28,300	73,025	2,078,972,000
와이씨켐 (112290)	22,250	650	3.01	22,300	22,450	22,000	63,420	1,406,736,025
디젠스 (113810)	1,571	-44	-2.72	1,616	1,647	1,527	1,004,789	1,568,910,287
강원에너지 (114190)	7,430	300	4.21	7,290	7,430	7,140	69,346	508,213,205
그린생명과학 (114450)	1,625	30	1.88	1,600	1,628	1,584	45,147	72,881,891
폴라리스우노 (114630)	506	10	2.02	496	510	491	229,612	116,029,746
한솔아이원스 (114810)	8,250	330	4.17	8,050	8,280	7,950	133,268	1,087,952,475
아이패밀리에스씨 (114840)	21,200	-750	-3.42	22,150	22,150	20,850	112,289	2,387,206,100
휴맥스 (115160)	1,240	-15	-1.2	1,265	1,275	1,220	165,770	206,466,151
큐리언트 (115180)	10,080	-110	-1.08	10,180	10,210	9,960	139,351	1,403,244,880
인포바인 (115310)	31,100	-850	-2.66	32,600	32,600	31,000	7,793	245,451,350
우리넷 (115440)	6,770	90	1.35	6,740	6,800	6,700	31,872	215,335,900
HLB테라퓨틱스 (115450)	7,820	30	.39	7,890	7,900	7,720	234,813	1,831,259,430
씨유메디칼 (115480)	625	-15	-2.34	637	640	623	114,872	72,077,589
케이씨에스 (115500)	11,350	60	.53	11,400	11,530	11,230	147,580	1,674,479,090
씨엔플러스 (115530)	308	15	5.12	298	350	294	2,425,174	784,281,896
스타플렉스 (115570)	2,505	35	1.42	2,470	2,510	2,465	24,736	61,306,315
이미지스 (115610)	1,593	-3	-.19	1,596	1,635	1,571	162,563	259,149,540
알파칩스 (117670)	842	-18	-2.09	879	879	830	240,592	203,116,938
티로보틱스 (117730)	11,710	-180	-1.51	12,100	12,150	11,560	444,571	5,231,082,655
모트렉스 (118990)	8,800	350	4.14	8,690	8,800	8,580	97,132	846,014,855
포메탈 (119500)	3,135	-5	-.16	3,195	3,310	3,110	687,300	2,208,020,751
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,890	-110	-1.83	6,000	6,060	5,810	328,206	1,939,598,280
지엔씨에너지 (119850)	22,450	850	3.94	21,600	23,450	21,000	1,175,587	26,480,313,150
대정화금 (120240)	12,950	310	2.45	12,650	12,980	12,650	8,952	115,747,340
골프존홀딩스 (121440)	4,665	125	2.75	4,540	4,685	4,540	172,960	801,473,337
나노신소재 (121600)	56,400	3400	6.42	54,300	57,000	54,100	56,028	3,114,736,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,413	-52	-3.55	1,465	1,522	1,400	370,152	528,089,779
에스디시스템 (121890)	1,970	107	5.74	1,869	1,980	1,869	308,453	602,031,172
제노레이 (122310)	5,440	120	2.26	5,320	5,450	5,310	8,936	47,915,390
삼기 (122350)	1,134	15	1.34	1,142	1,142	1,124	60,815	68,675,708
KX (122450)	3,840	0	0	3,870	3,925	3,810	322,333	1,247,105,017
예스티 (122640)	12,350	100	.82	12,380	12,600	12,250	19,925	246,005,950
서진오토모티브 (122690)	1,938	38	2	1,881	1,943	1,880	34,556	66,514,955
와이지엔터테인먼트 (122870)	62,600	-1400	-2.19	64,300	64,300	61,500	224,433	14,049,161,350
와이솔 (122990)	6,800	-40	-.58	6,870	6,870	6,760	51,437	349,177,550
아이윈플러스 (123010)	1,074	39	3.77	1,035	1,093	1,030	395,716	417,420,974
엠에스오토텍 (123040)	2,360	115	5.12	2,295	2,360	2,270	178,170	413,609,909
제닉 (123330)	21,800	0	0	22,250	22,400	21,450	30,984	674,007,250
코리아에프티 (123410)	4,750	260	5.79	4,570	4,750	4,540	262,862	1,228,616,467
위메이드플레이 (123420)	6,740	-10	-.15	6,800	6,800	6,690	11,664	78,340,900
이엠넷 (123570)	2,530	45	1.81	2,490	2,530	2,490	32,781	82,216,175
알톤 (123750)	1,524	13	.86	1,526	1,555	1,511	12,888	19,565,974
뉴온 (123840)	1,062	-29	-2.66	1,085	1,108	1,020	101,434	107,574,360
아나패스 (123860)	19,950	190	.96	19,820	20,250	19,690	52,335	1,044,776,470
아이티센 (124500)	6,510	-200	-2.98	6,600	6,750	6,350	429,873	2,787,819,140
태웅로직스 (124560)	2,870	30	1.06	2,850	2,885	2,850	90,810	260,266,455
아모그린텍 (125210)	5,900	500	9.26	5,500	6,620	5,440	3,026,965	18,554,617,665
비나텍 (126340)	25,800	1100	4.45	25,000	26,700	24,900	55,014	1,423,554,500
BGF에코머티리얼즈 (126600)	2,890	60	2.12	2,840	2,920	2,805	112,854	321,467,350
화신정공 (126640)	1,373	-22	-1.58	1,395	1,401	1,363	391,006	537,250,469
하이비젼시스템 (126700)	16,100	350	2.22	16,020	16,180	15,810	78,296	1,252,768,115
코칩 (126730)	12,450	250	2.05	12,250	12,510	12,210	52,281	646,322,945
제이엔케이글로벌 (126880)	4,300	-40	-.92	4,360	4,595	4,280	529,831	2,339,173,369
제이에스링크 (127120)	9,480	800	9.22	8,670	9,490	8,670	160,135	1,478,503,870
아시아경제 (127710)	1,375	-22	-1.57	1,388	1,397	1,370	2,211	3,058,690
화인써키트 (127980)	6,000	60	1.01	5,970	6,000	5,960	2,576	15,433,630
에코캡 (128540)	1,860	1	.05	1,861	1,877	1,825	94,927	175,749,073
피제이메탈 (128660)	3,110	25	.81	3,085	3,125	3,080	36,630	113,597,682
앱코 (129890)	980	21	2.19	960	989	957	212,074	206,748,116
대성하이텍 (129920)	4,300	-140	-3.15	4,470	4,915	4,250	1,260,052	5,699,855,399
GH신소재 (130500)	2,595	70	2.77	2,540	2,605	2,535	29,596	76,511,840
나이스디앤비 (130580)	4,765	30	.63	4,710	4,810	4,700	20,588	97,818,300
티피씨글로벌 (130740)	1,913	4	.21	1,890	1,920	1,879	49,592	93,809,913
옵투스제약 (131030)	6,210	70	1.14	6,150	6,290	6,150	36,280	226,035,340
시큐브 (131090)	835	-10	-1.18	845	845	831	106,160	88,661,705
티엔엔터테인먼트 (131100)	1,493	0	0	1,482	1,497	1,482	5,743	8,551,054
딜리 (131180)	952	7	.74	946	965	945	52,152	49,491,429
대한과학 (131220)	5,190	40	.78	5,270	5,270	5,060	260,031	1,337,432,350
티에스이 (131290)	44,400	1000	2.3	44,600	44,800	43,500	43,683	1,926,554,200
알서포트 (131370)	3,535	-45	-1.26	3,640	3,725	3,435	1,526,735	5,420,876,328
이브이첨단소재 (131400)	1,486	47	3.27	1,450	1,488	1,449	267,973	393,677,739
파인텍 (131760)	887	-2	-.22	904	915	883	436,295	391,693,180
두산테스나 (131970)	24,600	1100	4.68	24,200	24,700	23,900	71,944	1,751,591,700
메가엠디 (133750)	2,550	-15	-.58	2,580	2,595	2,525	241,297	615,034,785
이퓨쳐 (134060)	4,310	50	1.17	4,295	4,315	4,270	6,162	26,485,780
탑코미디어 (134580)	2,045	-20	-.97	2,070	2,090	2,045	98,318	202,630,723
아셈스 (136410)	8,740	10	.11	8,650	8,770	8,650	6,600	57,453,830
하림 (136480)	3,070	10	.33	3,055	3,070	3,030	378,530	1,153,088,663
윈스테크넷 (136540)	11,690	-20	-.17	11,710	11,780	11,660	13,839	162,164,330
나래나노텍 (137080)	3,380	0	0	3,450	3,450	3,380	14,135	47,955,950
피엔티 (137400)	41,600	1850	4.65	40,800	41,650	40,500	132,225	5,442,682,400
넥스트아이 (137940)	631	-31	-4.68	662	671	610	1,283,478	824,148,896
제이씨케미칼 (137950)	4,165	85	2.08	4,165	4,360	4,100	362,492	1,521,587,066
신진에스엠 (138070)	2,420	25	1.04	2,405	2,440	2,395	89,397	215,003,475
오이솔루션 (138080)	8,840	100	1.14	8,750	8,850	8,710	14,134	124,094,590
협진 (138360)	900	-125	-12.2	1,015	1,016	900	2,411,049	2,244,640,774
나이벡 (138610)	22,400	-1400	-5.88	23,800	23,850	21,950	176,128	3,986,647,850
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,705	-95	-3.39	2,785	2,795	2,600	77,250	210,008,922
서플러스글로벌 (140070)	2,575	35	1.38	2,550	2,595	2,550	15,690	40,367,900
메지온 (140410)	38,350	-700	-1.79	39,400	40,000	38,200	93,207	3,640,159,400
카티스 (140430)	2,960	-40	-1.33	3,050	3,050	2,900	294,567	871,348,273
대창스틸 (140520)	2,105	35	1.69	2,095	2,105	2,045	53,029	110,551,255
알에스오토메이션 (140670)	15,280	-20	-.13	15,470	15,590	15,130	180,710	2,760,280,040
파크시스템스 (140860)	212,500	8000	3.91	207,000	214,500	206,000	29,431	6,236,974,250
비아트론 (141000)	7,500	-190	-2.47	7,610	9,030	7,450	685,744	5,700,036,200
리가켐바이오 (141080)	113,700	1300	1.16	114,300	114,700	112,500	175,579	19,946,942,050
유니트론텍 (142210)	6,050	-520	-7.91	7,280	7,290	5,700	2,216,382	14,304,016,000
녹십자엠에스 (142280)	3,810	40	1.06	3,790	3,855	3,765	67,778	258,507,350
모아라이프플러스 (142760)	1,331	-11	-.82	1,342	1,346	1,315	43,649	58,134,520
아이디스 (143160)	16,580	-10	-.06	16,840	16,840	16,520	13,330	221,651,070
사람인 (143240)	16,100	-450	-2.72	16,550	16,600	16,090	42,144	683,523,355
영우디에스피 (143540)	595	7	1.19	588	603	588	19,706	11,665,363
지씨셀 (144510)	21,400	-50	-.23	21,550	21,950	21,250	33,342	720,337,175
뉴파워프라즈마 (144960)	4,740	50	1.07	4,755	4,775	4,710	100,016	474,778,120
휴젤 (145020)	351,500	1500	.43	355,000	356,000	346,000	35,563	12,468,884,250
노브랜드 (145170)	5,510	110	2.04	5,450	5,540	5,400	53,673	295,430,040
율촌 (146060)	1,254	2	.16	1,271	1,271	1,238	41,354	51,596,192
비씨엔씨 (146320)	8,410	130	1.57	8,420	8,520	8,250	22,472	187,812,255
피엠티 (147760)	2,615	-20	-.76	2,560	2,680	2,560	14,412	37,876,670
제룡산업 (147830)	6,070	90	1.51	6,140	7,060	6,020	4,497,303	29,647,320,080
세경하이테크 (148150)	7,320	330	4.72	7,120	7,350	7,000	283,170	2,051,752,415
알엔투테크놀로지 (148250)	8,030	-300	-3.6	8,330	8,490	7,930	133,379	1,087,531,460
비큐AI (148780)	1,278	15	1.19	1,398	1,641	1,264	9,576,107	14,169,687,530
에이치와이티씨 (148930)	3,990	5	.13	3,915	4,040	3,915	16,310	64,646,080
아바텍 (149950)	8,220	70	.86	8,100	8,290	8,100	7,592	61,936,890
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,945	115	2.38	4,950	5,130	4,860	210,937	1,053,693,373
KG에코솔루션 (151860)	5,410	70	1.31	5,370	5,440	5,310	90,522	488,575,735
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,010	-140	-1.96	7,140	7,150	7,000	1,282	9,036,170
우리이앤엘 (153490)	695	3	.43	696	699	692	58,823	40,869,526
옵티팜 (153710)	5,280	30	.57	5,190	5,280	5,190	5,362	28,064,270
아시아종묘 (154030)	2,085	90	4.51	1,995	2,125	1,990	145,849	300,415,759
다산솔루에타 (154040)	1,078	10	.94	1,060	1,080	1,049	41,250	43,757,922
와이엠씨 (155650)	3,400	-40	-1.16	3,440	3,440	3,370	18,792	64,177,250
엘앤케이바이오 (156100)	6,560	40	.61	6,520	6,720	6,450	38,002	250,629,570
아톤 (158430)	5,620	-50	-.88	5,750	5,760	5,530	603,392	3,391,600,370
아스플로 (159010)	4,865	135	2.85	4,765	4,895	4,700	23,394	111,674,399
제로투세븐 (159580)	6,840	-170	-2.43	6,940	7,190	6,540	2,853,037	19,662,360,965
스킨앤스킨 (159910)	960	-9	-.93	985	985	950	46,192	44,201,462
하이젠알앤엠 (160190)	34,150	50	.15	35,400	35,700	33,550	155,497	5,321,687,525
NEW (160550)	2,000	-20	-.99	2,020	2,055	2,000	28,379	57,236,535
싸이맥스 (160980)	11,480	140	1.23	11,390	11,490	11,260	54,184	618,041,730
필옵틱스 (161580)	33,150	1600	5.07	32,350	33,250	32,150	332,194	10,871,945,750
신스틸 (162300)	2,425	60	2.54	2,365	2,430	2,365	77,746	186,152,555
에어레인 (163280)	20,300	-1300	-6.02	21,400	21,400	20,000	1,266,518	25,897,022,925
핑거 (163730)	12,410	-570	-4.39	13,050	13,100	12,150	1,091,330	13,664,048,910
하나머티리얼즈 (166090)	28,000	1500	5.66	27,350	28,350	26,900	98,776	2,715,782,550
코아스템켐온 (166480)	3,405	-10	-.29	3,415	3,420	3,315	76,324	258,181,493
내츄럴엔도텍 (168330)	1,943	-6	-.31	1,975	1,975	1,922	21,549	41,685,339
펨트론 (168360)	10,420	190	1.86	10,750	10,750	10,195	139,969	1,448,030,515
엠브레인 (169330)	2,225	10	.45	2,210	2,240	2,180	11,487	25,258,320
현대공업 (170030)	6,160	230	3.88	6,040	6,230	5,960	552,088	3,380,273,840
파이오링크 (170790)	7,520	290	4.01	7,230	7,520	7,160	38,937	289,329,130
엘티씨 (170920)	10,360	220	2.17	10,060	10,580	10,060	97,467	1,011,115,170
램테크놀러지 (171010)	3,890	130	3.46	3,785	3,920	3,785	84,640	327,453,684
선익시스템 (171090)	39,450	2200	5.91	37,800	40,400	37,750	60,637	2,390,773,900
라이온켐텍 (171120)	2,340	0	0	2,345	2,365	2,320	28,346	66,498,622
에이엘티 (172670)	8,430	270	3.31	8,300	8,430	8,190	63,231	524,475,540
오파스넷 (173130)	8,240	-710	-7.93	8,700	8,770	8,150	714,767	5,975,747,550
에프엔씨엔터 (173940)	3,340	10	.3	3,400	3,400	3,290	825	2,761,220
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,590	360	3.9	9,440	10,170	9,350	284,492	2,793,533,605
휴먼테크놀로지 (175140)	4,545	105	2.36	4,470	4,545	4,430	46,849	210,541,522
아이큐어 (175250)	2,020	60	3.06	1,931	2,130	1,931	748,137	1,538,457,317
듀켐바이오 (176750)	11,550	-50	-.43	11,700	11,700	11,250	24,066	278,173,030
베셀 (177350)	1,050	-5	-.47	1,050	1,082	1,038	131,025	137,923,949
파버나인 (177830)	3,050	10	.33	3,040	3,050	3,005	15,791	47,705,987
쓰리에이로직스 (177900)	8,400	210	2.56	8,390	8,470	8,210	261,958	2,182,711,230
서진시스템 (178320)	20,350	1120	5.82	19,660	20,600	19,620	309,355	6,249,435,595
일월지엠엘 (178780)	3,275	145	4.63	3,135	3,275	3,090	49,009	157,192,180
엠아이텍 (179290)	8,100	-30	-.37	8,240	8,270	8,050	112,577	913,869,740
애드바이오텍 (179530)	1,778	38	2.18	1,757	1,800	1,740	61,108	108,356,505
유티아이 (179900)	20,150	100	.5	20,300	20,350	19,930	66,055	1,328,895,985
DXVX (180400)	1,912	31	1.65	1,856	1,920	1,856	165,526	313,365,610
큐브엔터 (182360)	17,450	-590	-3.27	18,080	18,160	17,390	174,222	3,061,828,155
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	62,300	900	1.47	63,800	64,000	62,200	120,151	7,542,937,250
엔지켐생명과학 (183490)	1,200	-11	-.91	1,211	1,236	1,185	115,317	138,727,448
SGA솔루션즈 (184230)	470	2	.43	468	473	458	68,460	31,795,451
아이진 (185490)	3,350	-30	-.89	3,480	3,480	3,320	45,847	154,361,557
그린플러스 (186230)	8,380	100	1.21	8,280	8,700	7,950	362,496	3,020,370,310
디티앤씨 (187220)	3,120	-65	-2.04	3,185	3,190	3,100	86,720	272,321,400
신화콘텍 (187270)	3,515	70	2.03	3,445	3,520	3,415	63,262	219,574,830
HLB제넥스 (187420)	3,535	60	1.73	3,500	3,545	3,350	12,153	42,602,860
현대ADM (187660)	1,758	51	2.99	1,730	1,777	1,707	460,147	801,647,427
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,140	30	.27	11,110	11,250	11,110	4,957	55,540,115
세니젠 (188260)	2,620	-5	-.19	2,645	2,645	2,580	16,528	43,150,110
인텔리안테크 (189300)	38,500	400	1.05	38,700	38,700	37,950	49,810	1,900,988,675
씨이랩 (189330)	8,420	20	.24	8,490	9,000	8,300	154,064	1,320,614,330
포시에스 (189690)	2,250	40	1.81	2,225	2,265	2,215	77,306	172,647,560
서전기전 (189860)	4,275	60	1.42	4,340	4,375	4,200	48,470	207,544,641
흥국에프엔비 (189980)	1,842	6	.33	1,842	1,877	1,825	148,349	272,664,632
나무가 (190510)	13,040	150	1.16	12,990	13,090	12,940	22,477	292,900,975
코리아에셋투자증권 (190650)	6,300	-90	-1.41	6,390	6,400	6,280	3,507	22,132,830
육일씨엔에쓰 (191410)	2,200	201	10.06	2,005	2,395	1,997	694,279	1,517,277,132
테고사이언스 (191420)	15,390	-200	-1.28	15,610	15,880	15,280	8,849	136,686,540
케이사인 (192250)	9,040	-130	-1.42	9,200	9,200	9,040	5,180	47,231,000
윈하이텍 (192390)	3,190	10	.31	3,180	3,250	3,125	79,509	253,589,570
오늘이엔엠 (192410)	1,001	43	4.49	959	1,108	929	973,522	1,004,147,906
슈피겐코리아 (192440)	26,000	1100	4.42	25,100	26,200	25,100	18,828	487,252,950
링크드 (193250)	603	29	5.05	581	677	570	4,716,140	2,922,047,410
데브시스터즈 (194480)	38,550	850	2.25	38,150	38,550	37,200	79,920	3,022,485,725
노바렉스 (194700)	9,690	-70	-.72	9,890	9,890	9,530	33,037	319,671,565
마니커에프앤지 (195500)	3,390	-45	-1.31	3,435	3,480	3,340	92,222	314,676,015
HK이노엔 (195940)	37,650	50	.13	37,900	38,150	37,450	79,455	2,992,641,825
에이비프로바이오 (195990)	320	12	3.9	310	326	305	1,243,876	397,294,160
알테오젠 (196170)	389,000	0	0	394,500	395,000	386,000	214,524	83,408,178,750
애니젠 (196300)	10,110	520	5.42	9,770	10,370	9,420	91,845	914,132,140
코아시아씨엠 (196450)	640	15	2.4	626	650	625	83,443	53,330,137
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,454	-91	-5.89	1,540	1,545	1,454	303,438	450,308,511
디지캡 (197140)	2,570	-85	-3.2	2,660	2,710	2,535	45,720	117,976,730
엔피디 (198080)	2,255	20	.89	2,265	2,280	2,235	46,633	105,041,863
강동씨앤엘 (198440)	1,217	-21	-1.7	1,238	1,238	1,190	153,384	186,039,203
한주라이트메탈 (198940)	780	21	2.77	759	795	757	108,596	84,849,890
케이엔알시스템 (199430)	7,720	-80	-1.03	7,940	7,990	7,640	25,502	197,187,380
뱅크웨어글로벌 (199480)	4,585	25	.55	4,580	4,720	4,555	180,258	830,480,818
레이저옵텍 (199550)	9,910	120	1.23	9,810	10,790	9,390	1,680,861	17,280,761,415
바이오인프라 (199730)	6,280	-120	-1.88	6,400	6,420	6,240	21,849	137,692,205
툴젠 (199800)	39,800	2300	6.13	38,150	40,550	36,800	29,802	1,165,742,475
제일일렉트릭 (199820)	8,740	270	3.19	8,630	9,280	8,630	793,323	7,124,418,875
콜마비앤에이치 (200130)	12,480	20	.16	12,570	12,570	12,420	32,494	405,395,155
텔콘RF제약 (200230)	4,170	420	11.2	3,750	4,800	3,705	704,410	3,097,787,444
아티스트스튜디오 (200350)	16,300	-230	-1.39	16,640	16,640	16,090	112,084	1,824,747,470
에이팩트 (200470)	2,285	65	2.93	2,295	2,295	2,220	98,649	224,102,795
휴메딕스 (200670)	39,700	0	0	39,950	40,250	39,400	27,427	1,094,173,300
에이디테크놀로지 (200710)	15,550	400	2.64	15,670	15,700	15,200	62,336	966,402,350
비씨월드제약 (200780)	4,825	45	.94	4,740	4,840	4,715	28,511	136,411,004
미투온 (201490)	1,873	0	0	1,874	1,880	1,861	23,510	43,965,552
에이비온 (203400)	7,100	-50	-.7	7,150	7,250	7,050	49,956	356,951,385
유니온커뮤니티 (203450)	2,890	15	.52	2,875	2,895	2,860	14,930	42,940,055
드림시큐리티 (203650)	3,300	40	1.23	3,300	3,320	3,255	148,354	489,253,149
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,660	0	0	2,660	2,685	2,640	28,941	77,010,649
제이앤티씨 (204270)	14,640	790	5.7	14,190	14,700	14,190	197,516	2,864,126,730
티쓰리 (204610)	1,665	4	.24	1,682	1,688	1,650	179,368	298,440,762
글로벌텍스프리 (204620)	5,250	-70	-1.32	5,400	5,410	5,180	834,756	4,374,495,195
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,419	327	29.95	1,419	1,419	1,419	1,485,597	2,108,062,143
엑셈 (205100)	2,155	25	1.17	2,150	2,170	2,130	482,024	1,037,080,892
휴마시스 (205470)	1,400	21	1.52	1,388	1,405	1,388	595,780	832,368,517
넥써쓰 (205500)	2,315	-180	-7.21	2,515	2,600	2,280	461,630	1,093,078,570
베노티앤알 (206400)	1,680	0	0	1,683	1,723	1,665	180,382	306,490,193
덱스터 (206560)	6,390	40	.63	6,360	6,530	6,330	89,518	572,621,670
바디텍메드 (206640)	16,330	20	.12	16,670	16,670	16,170	37,988	617,885,230
유바이오로직스 (206650)	11,200	100	.9	11,120	11,280	11,110	71,908	803,754,570
미스터블루 (207760)	1,305	-113	-7.97	1,405	1,530	1,301	8,843,379	12,409,498,052
정다운 (208140)	2,720	-5	-.18	2,765	2,765	2,715	165,155	450,962,744
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,675	-10	-.37	2,700	2,720	2,675	3,715	9,988,418
셀바스헬스케어 (208370)	4,790	-90	-1.84	4,930	4,940	4,750	668,753	3,213,078,267
썸에이지 (208640)	293	1	.34	292	293	284	402,392	116,763,281
포톤 (208710)	705	9	1.29	709	709	672	636,130	440,901,232
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,540	880	11.49	9,250	9,950	8,340	4,023,391	38,240,506,430
캔버스엔 (210120)	4,755	375	8.56	4,370	4,880	4,120	773,483	3,536,224,391
인카금융서비스 (211050)	7,540	50	.67	7,500	7,590	7,420	75,878	568,256,260
AP위성 (211270)	12,370	220	1.81	12,320	12,370	12,100	68,731	843,178,585
네오오토 (212560)	8,820	170	1.97	8,650	8,860	8,500	41,881	363,823,130
아이에스티이 (212710)	10,800	530	5.16	10,490	11,030	10,310	350,282	3,755,218,005
덕산네오룩스 (213420)	29,650	1050	3.67	29,150	29,950	28,800	111,219	3,284,206,950
클래시스 (214150)	62,500	-800	-1.26	63,900	63,900	62,200	125,157	7,864,377,400
헥토이노베이션 (214180)	12,340	90	.73	12,250	12,360	12,180	15,380	188,910,795
라파스 (214260)	16,450	700	4.44	15,980	17,300	15,600	124,787	2,046,525,870
FSN (214270)	1,606	98	6.5	1,517	1,623	1,471	331,157	520,685,992
케어젠 (214370)	25,300	-150	-.59	25,400	25,750	25,000	34,573	878,660,550
아이쓰리시스템 (214430)	55,300	700	1.28	55,400	55,700	54,400	31,644	1,743,040,200
파마리서치 (214450)	358,000	-500	-.14	361,500	362,000	353,000	45,347	16,195,362,750
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,999	7	.35	2,010	2,015	1,989	264,858	529,544,853
골프존 (215000)	65,000	1000	1.56	64,600	65,000	64,100	7,153	463,021,550
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,550	-30	-.66	4,680	4,700	4,415	768,703	3,495,260,938
메가스터디교육 (215200)	46,550	-100	-.21	46,750	47,100	46,550	13,917	650,800,550
우리산업 (215360)	9,400	20	.21	9,470	9,520	9,350	21,097	198,904,040
우정바이오 (215380)	1,541	24	1.58	1,541	1,552	1,520	33,972	52,445,209
토박스코리아 (215480)	3,040	-115	-3.65	3,145	3,285	2,910	261,938	798,955,867
신라젠 (215600)	4,120	950	29.97	3,800	4,120	3,420	28,138,472	109,047,034,616
이노인스트루먼트 (215790)	466	5	1.08	465	468	461	63,498	29,375,177
인크로스 (216050)	7,180	100	1.41	7,080	7,180	7,040	15,155	107,474,010
제테마 (216080)	7,370	-80	-1.07	7,480	7,630	7,230	128,665	943,126,630
제너셈 (217190)	7,500	200	2.74	7,350	7,540	7,350	32,600	243,908,305
넵튠 (217270)	8,300	-310	-3.6	8,610	8,610	7,900	485,114	3,959,821,990
싸이토젠 (217330)	4,695	95	2.07	4,595	4,860	4,465	125,509	584,582,758
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,674	38	2.32	1,636	1,680	1,636	109,050	180,705,994
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,435	0	0	2,475	2,515	2,420	609,449	1,500,939,021
원익피앤이 (217820)	2,210	30	1.38	2,220	2,220	2,180	42,991	94,606,366
미래생명자원 (218150)	3,855	5	.13	3,850	3,885	3,700	110,505	422,860,037
RFHIC (218410)	14,910	50	.34	14,920	15,070	14,900	43,175	646,469,935
타이거일렉 (219130)	13,450	640	5	12,810	13,780	12,720	54,016	713,755,540
링크제니시스 (219420)	5,530	20	.36	5,630	6,030	5,490	575,158	3,277,522,415
디와이디 (219550)	686	21	3.16	697	703	661	889,301	609,810,744
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,890	20	.11	19,100	19,250	18,680	177,745	3,354,410,170
핸디소프트 (220180)	2,630	-10	-.38	2,655	2,705	2,630	16,994	45,207,215
켐트로스 (220260)	4,820	-175	-3.5	4,900	4,945	4,770	869,436	4,202,898,228
유투바이오 (221800)	3,145	5	.16	3,170	3,170	3,115	46,906	147,129,488
하이즈항공 (221840)	1,610	69	4.48	1,558	1,644	1,557	47,719	76,128,780
케이디켐 (221980)	10,800	-70	-.64	10,870	10,920	10,800	2,082	22,554,830
코스맥스엔비티 (222040)	3,890	115	3.05	3,775	3,920	3,760	66,628	258,125,115
씨아이에스 (222080)	7,400	290	4.08	7,250	7,400	7,230	203,642	1,488,775,030
팬젠 (222110)	5,740	40	.7	5,700	5,870	5,530	40,456	231,623,305
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	942	-35	-3.58	980	990	930	311,165	293,596,318
심텍 (222800)	17,410	760	4.56	17,090	17,490	16,870	339,767	5,840,784,440
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,755	-105	-2.72	3,900	3,900	3,755	61,993	235,271,919
드림씨아이에스 (223250)	2,915	15	.52	2,915	2,945	2,905	72,574	212,332,246
딥마인드 (223310)	2,450	-55	-2.2	2,585	2,585	2,435	59,498	146,163,444
더코디 (224060)	3,120	-20	-.64	3,150	3,190	3,110	3,055	9,592,815
에이텍모빌리티 (224110)	16,430	-380	-2.26	16,900	17,080	16,380	116,772	1,929,335,380
LK삼양 (225190)	1,904	7	.37	1,902	1,921	1,889	417,434	794,663,913
제놀루션 (225220)	2,215	75	3.5	2,190	2,225	2,130	29,171	64,126,346
케이엠제약 (225430)	620	3	.49	617	620	600	52,364	32,063,815
보광산업 (225530)	4,865	-55	-1.12	4,900	4,970	4,800	164,108	800,845,395
넥슨게임즈 (225570)	12,860	200	1.58	12,740	12,890	12,690	142,202	1,822,465,240
패션플랫폼 (225590)	863	3	.35	860	869	850	68,522	58,862,285
신테카바이오 (226330)	7,730	-40	-.51	7,790	8,040	7,410	318,860	2,417,047,935
본느 (226340)	1,020	-16	-1.54	1,044	1,046	1,020	290,991	299,811,477
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,110	-110	-1.52	7,330	7,330	7,020	101,691	723,061,640
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,780	-120	-1.1	11,140	11,200	10,130	881,662	9,357,314,295
올릭스 (226950)	51,700	-300	-.58	52,400	52,800	51,200	317,654	16,463,453,650
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,008	13	1.31	996	1,017	991	25,565	25,674,445
엔투텍 (227950)	380	2	.53	378	385	370	137,014	51,556,957
동양파일 (228340)	1,759	19	1.09	1,750	1,773	1,728	28,033	48,807,283
레이 (228670)	7,610	240	3.26	7,470	7,700	7,420	32,547	246,927,640
지노믹트리 (228760)	15,020	220	1.49	15,020	15,170	14,820	44,626	669,087,130
레이언스 (228850)	6,660	70	1.06	6,590	6,670	6,550	2,884	19,113,940
젠큐릭스 (229000)	1,750	20	1.16	1,749	1,785	1,732	21,254	37,416,856
에치에프알 (230240)	17,900	130	.73	17,840	18,090	17,650	61,010	1,092,361,225
에코마케팅 (230360)	8,280	-20	-.24	8,330	8,390	8,240	61,587	510,698,910
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,150	300	3.05	10,220	10,290	9,990	476,615	4,807,769,390
라온테크 (232680)	8,260	190	2.35	8,160	8,340	8,070	58,565	479,150,480
시큐센 (232830)	2,195	-5	-.23	2,280	2,300	2,160	22,709	49,857,180
폴라리스세원 (234100)	1,085	-1	-.09	1,090	1,094	1,079	36,723	39,783,090
에스트래픽 (234300)	3,995	50	1.27	3,955	4,180	3,945	330,325	1,327,214,279
헥토파이낸셜 (234340)	13,960	20	.14	14,020	14,030	13,870	7,423	103,404,990
녹십자웰빙 (234690)	7,960	130	1.66	7,900	7,970	7,840	20,242	159,936,210
자이글 (234920)	3,255	-20	-.61	3,275	3,345	3,245	24,041	78,746,205
메드팩토 (235980)	3,395	80	2.41	3,320	3,440	3,270	131,209	440,160,432
슈프리마 (236200)	29,650	150	.51	29,700	29,800	29,200	41,470	1,221,064,400
엔비티 (236810)	3,130	-5	-.16	3,150	3,205	3,095	96,646	303,262,333
에스티팜 (237690)	76,700	400	.52	76,800	77,000	76,100	36,455	2,788,981,850
피앤씨테크 (237750)	4,360	10	.23	4,380	4,545	4,310	78,542	347,887,275
플레이디 (237820)	5,460	0	0	5,580	5,580	5,400	35,235	192,386,020
클리오 (237880)	18,560	110	.6	18,700	18,710	18,430	60,552	1,121,472,680
앤디포스 (238090)	2,020	37	1.87	1,994	2,050	1,984	27,105	54,677,434
얼라인드 (238120)	3,280	-5	-.15	3,265	3,295	3,155	37,323	120,353,580
비피도 (238200)	3,290	115	3.62	3,175	3,300	3,140	14,289	45,880,725
힘스 (238490)	3,680	20	.55	3,620	3,680	3,590	14,483	52,402,687
이스트에이드 (239340)	2,005	-45	-2.2	2,130	2,130	1,925	847,560	1,674,463,601
에이치엘사이언스 (239610)	12,350	50	.41	12,280	12,500	12,160	3,956	48,657,000
피엔에이치테크 (239890)	5,980	120	2.05	5,890	6,040	5,870	25,537	152,356,945
동방메디컬 (240550)	10,870	-80	-.73	10,990	11,300	10,640	1,304,264	14,231,481,660
유진테크놀로지 (240600)	4,480	110	2.52	4,470	4,485	4,355	28,042	123,537,019
원익IPS (240810)	22,950	1100	5.03	22,150	23,000	22,150	159,139	3,610,587,275
DSC인베스트먼트 (241520)	7,160	-920	-11.39	7,520	7,680	6,910	4,071,618	29,138,889,895
유니테크노 (241690)	3,070	20	.66	3,055	3,090	3,040	52,633	161,347,522
코스메카코리아 (241710)	47,100	-800	-1.67	48,500	48,550	46,550	76,763	3,626,156,375
메카로 (241770)	12,590	640	5.36	11,870	12,970	11,840	42,163	524,032,320
티이엠씨씨엔에스 (241790)	5,430	190	3.63	5,310	5,430	5,280	34,760	186,205,240
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,530	-20	-.23	8,610	8,630	8,400	104,485	886,294,425
나무기술 (242040)	1,568	55	3.64	1,529	1,747	1,440	12,649,869	20,841,924,030
휴온스 (243070)	24,850	150	.61	24,950	25,050	24,600	13,004	322,149,900
신흥에스이씨 (243840)	4,415	120	2.79	4,320	4,420	4,310	95,830	420,001,855
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,622	-14	-.86	1,636	1,646	1,617	29,404	47,666,648
TS인베스트먼트 (246690)	1,878	-127	-6.33	2,005	2,020	1,835	2,945,365	5,551,144,407
티앤알바이오팹 (246710)	5,230	0	0	5,300	5,370	5,160	90,545	475,816,430
아스타 (246720)	4,695	0	0	4,790	4,790	4,635	8,233	38,479,980
SCL사이언스 (246960)	8,180	120	1.49	8,120	8,300	8,090	5,015	41,074,880
에코프로비엠 (247540)	101,200	6600	6.98	96,500	101,400	96,300	432,217	42,741,806,350
나노씨엠에스 (247660)	5,990	190	3.28	5,800	6,300	5,620	155,695	920,050,880
보라티알 (250000)	10,740	-80	-.74	10,840	10,890	10,610	55,659	598,406,985
모비스 (250060)	2,435	25	1.04	2,410	2,465	2,410	116,982	285,695,415
예선테크 (250930)	467	7	1.52	460	488	460	93,443	43,655,779
바이오에프디엔씨 (251120)	14,190	10	.07	14,190	14,650	14,040	43,078	617,243,585
와이엠티 (251370)	9,200	210	2.34	9,040	9,280	9,040	22,706	208,199,150
브이원텍 (251630)	4,400	105	2.44	4,330	4,415	4,305	31,562	137,522,440
펌텍코리아 (251970)	53,600	-1600	-2.9	56,000	56,000	53,000	34,407	1,852,947,400
세화피앤씨 (252500)	813	4	.49	809	813	801	184,381	148,602,718
샘씨엔에스 (252990)	4,770	180	3.92	4,695	4,805	4,680	186,968	889,248,862
스튜디오드래곤 (253450)	43,800	500	1.15	43,800	43,850	43,000	50,962	2,211,616,050
네오셈 (253590)	9,370	380	4.23	9,330	9,390	9,130	292,954	2,716,171,615
수젠텍 (253840)	5,690	80	1.43	5,660	5,720	5,610	131,141	742,445,860
자비스 (254120)	1,630	15	.93	1,640	1,650	1,615	73,513	119,584,658
미래반도체 (254490)	12,250	830	7.27	12,400	13,890	12,120	695,849	9,076,539,065
SG (255220)	2,520	150	6.33	2,420	2,540	2,370	2,898,328	7,167,193,441
야스 (255440)	6,970	-60	-.85	7,030	7,110	6,940	31,234	218,674,560
한독크린텍 (256150)	5,920	20	.34	5,930	5,970	5,900	2,148	12,743,500
포인트엔지니어링 (256630)	1,194	5	.42	1,190	1,195	1,180	11,960	14,211,271
한국비엔씨 (256840)	4,165	30	.73	4,175	4,215	4,135	186,967	779,609,716
킵스파마 (256940)	11,650	70	.6	11,740	11,800	11,460	131,433	1,528,989,915
피엔티엠에스 (257370)	3,025	5	.17	3,055	3,055	2,985	23,075	69,533,805
실리콘투 (257720)	31,750	-1450	-4.37	33,900	33,900	31,150	1,200,828	38,267,181,475
케일럼 (258610)	1,922	-5	-.26	1,927	1,958	1,876	77,513	147,405,834
소프트캠프 (258790)	1,315	-149	-10.18	1,448	1,459	1,311	553,602	752,459,803
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,700	130	1.72	7,630	7,740	7,250	42,439	325,457,330
알리코제약 (260660)	4,395	-70	-1.57	4,535	4,535	4,350	138,943	614,535,726
씨티케이 (260930)	4,130	-210	-4.84	4,325	4,325	4,090	376,487	1,567,958,320
에스앤디 (260970)	83,500	-3000	-3.47	86,900	87,400	81,800	47,060	3,971,279,650
덴티스 (261200)	6,630	10	.15	6,700	6,710	6,580	40,201	266,833,240
차백신연구소 (261780)	2,895	0	0	2,900	2,925	2,880	14,182	41,135,742
에이프로 (262260)	5,070	90	1.81	4,980	5,170	4,975	34,873	176,976,245
아이퀘스트 (262840)	2,450	55	2.3	2,395	2,480	2,395	29,670	72,213,725
디케이앤디 (263020)	2,980	-60	-1.97	3,040	3,060	2,975	66,856	200,071,561
유틸렉스 (263050)	1,519	9	.6	1,530	1,535	1,500	68,023	103,508,383
덕우전자 (263600)	4,410	90	2.08	4,350	4,470	4,350	24,602	109,055,994
디알젬 (263690)	5,440	80	1.49	5,370	5,470	5,370	13,537	73,273,540
케어랩스 (263700)	3,130	-40	-1.26	3,170	3,175	3,000	386,983	1,191,422,769
디앤씨미디어 (263720)	17,630	190	1.09	17,460	17,700	17,400	42,217	739,041,465
펄어비스 (263750)	33,450	-50	-.15	33,750	33,950	33,000	72,827	2,433,619,200
유에스티 (263770)	2,065	-20	-.96	2,085	2,085	2,050	11,869	24,549,370
데이타솔루션 (263800)	4,780	-330	-6.46	5,150	5,470	4,640	2,996,688	15,290,095,782
상신전자 (263810)	3,040	50	1.67	3,035	3,120	2,990	75,293	229,349,533
지니언스 (263860)	16,950	760	4.69	16,360	18,100	16,320	289,508	5,036,101,410
휴엠앤씨 (263920)	1,013	-9	-.88	1,059	1,059	1,009	53,931	55,125,860
유비쿼스 (264450)	7,310	100	1.39	7,210	7,310	7,210	44,090	320,857,870
씨앤지하이테크 (264660)	13,390	360	2.76	13,210	13,570	13,160	52,941	708,311,180
이랜시스 (264850)	4,615	115	2.56	4,590	4,820	4,535	748,158	3,502,796,515
AP시스템 (265520)	17,180	590	3.56	16,810	17,250	16,770	37,536	639,280,985
영화테크 (265560)	7,980	240	3.1	7,750	8,020	7,620	67,729	533,448,310
엔에프씨 (265740)	5,200	-30	-.57	5,240	5,260	5,070	53,686	276,914,710
나인테크 (267320)	3,290	-10	-.3	3,340	3,375	3,270	1,003,788	3,313,877,749
배럴 (267790)	4,670	50	1.08	4,565	4,670	4,565	4,697	21,833,000
매일유업 (267980)	36,200	-100	-.28	36,600	36,650	36,000	2,703	98,473,900
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,189	35	3.03	1,152	1,190	1,141	981,101	1,145,223,423
에브리봇 (270660)	14,940	880	6.26	14,500	17,200	14,110	1,814,271	29,208,128,890
뉴트리 (270870)	5,270	40	.76	5,250	5,300	5,230	7,156	37,754,680
팸텍 (271830)	1,522	-6	-.39	1,527	1,533	1,515	12,250	18,684,269
케이엔제이 (272110)	16,950	350	2.11	16,870	16,950	16,340	31,448	525,983,230
이녹스첨단소재 (272290)	23,000	650	2.91	22,800	23,150	22,550	66,521	1,521,401,600
와이즈버즈 (273060)	931	7	.76	945	958	923	777,914	726,466,374
와이엠텍 (273640)	9,800	220	2.3	9,780	9,910	9,570	7,381	72,200,745
켄코아에어로스페이스 (274090)	12,460	0	0	12,570	12,570	12,300	100,799	1,250,909,910
이노시뮬레이션 (274400)	4,790	245	5.39	4,735	4,840	4,490	32,001	149,779,900
에스에스알 (275630)	3,095	70	2.31	3,220	3,220	3,080	5,999	18,677,945
스코넥 (276040)	5,400	90	1.69	5,410	5,700	5,250	195,356	1,054,760,205
제주맥주 (276730)	2,240	35	1.59	2,220	2,330	2,180	73,826	166,828,394
린드먼아시아 (277070)	5,620	-410	-6.8	6,030	6,080	5,490	208,961	1,182,388,200
인산가 (277410)	1,294	12	.94	1,290	1,303	1,282	65,205	84,007,258
레인보우로보틱스 (277810)	286,500	4000	1.42	289,000	289,500	283,000	115,559	33,104,222,250
티에스아이 (277880)	6,180	200	3.34	6,130	6,190	6,030	62,321	381,531,760
천보 (278280)	36,450	2500	7.36	34,600	36,450	34,600	40,044	1,436,065,150
HLB바이오스텝 (278650)	1,657	48	2.98	1,610	1,660	1,610	139,265	228,629,108
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,840	460	3.44	13,660	13,850	13,550	249,535	3,420,458,760
금양그린파워 (282720)	11,520	10	.09	11,730	12,540	10,870	3,521,246	41,173,860,135
코윈테크 (282880)	12,950	320	2.53	12,750	13,000	12,750	18,556	239,436,180
카이노스메드 (284620)	1,287	84	6.98	1,203	1,327	1,197	175,584	224,312,269
노바텍 (285490)	20,650	-1750	-7.81	22,700	22,950	20,400	572,178	12,087,827,800
진영 (285800)	2,775	145	5.51	2,650	3,225	2,445	16,851,839	47,958,874,299
나노실리칸첨단소재 (286750)	2,840	70	2.53	2,800	2,950	2,775	458,191	1,320,050,295
브릿지바이오테라퓨틱스 (288330)	1,259	-5	-.4	1,330	1,385	1,256	26,823,395	35,411,269,351
에스퓨얼셀 (288620)	11,210	2580	29.9	8,800	11,210	8,630	2,193,936	23,786,260,070
모아데이타 (288980)	1,235	123	11.06	1,115	1,386	1,105	2,455,836	3,054,297,537
아이스크림에듀 (289010)	4,700	225	5.03	4,645	5,300	4,270	5,447,489	26,286,536,152
SV인베스트먼트 (289080)	1,631	-73	-4.28	1,720	1,721	1,625	1,543,423	2,548,306,261
자이언트스텝 (289220)	6,630	-540	-7.53	6,730	7,040	6,370	1,151,162	7,665,950,245
웨이비스 (289930)	8,810	-140	-1.56	9,000	9,070	8,740	123,773	1,096,412,645
트윔 (290090)	7,450	70	.95	7,380	7,680	7,350	2,704	20,049,630
DH오토리드 (290120)	2,290	-20	-.87	2,295	2,325	2,280	5,090	11,678,859
휴네시온 (290270)	3,580	65	1.85	3,515	3,580	3,500	16,577	58,854,339
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,922	64	3.44	1,897	1,928	1,844	7,571	14,432,120
디케이티 (290550)	7,240	160	2.26	7,150	7,270	7,130	23,927	172,457,180
신시웨이 (290560)	6,780	-100	-1.45	6,940	7,000	6,690	16,578	112,406,830
엘앤씨바이오 (290650)	21,350	450	2.15	21,300	21,450	20,900	59,416	1,259,253,500
네오펙트 (290660)	929	-1	-.11	968	968	901	100,613	92,649,568
대보마그네틱 (290670)	11,360	630	5.87	10,790	11,360	10,790	19,348	216,824,145
소룩스 (290690)	3,975	170	4.47	4,050	4,055	3,810	436,225	1,711,770,969
푸드나무 (290720)	2,155	-20	-.92	2,300	2,300	2,075	51,002	109,893,075
액트로 (290740)	5,610	-40	-.71	5,600	5,680	5,550	1,801	10,095,310
엔피 (291230)	1,825	56	3.17	1,769	2,130	1,746	8,529,996	16,735,239,524
압타머사이언스 (291650)	1,020	14	1.39	1,006	1,044	960	371,466	376,604,767
핀텔 (291810)	2,180	25	1.16	2,180	2,190	2,150	11,838	25,705,815
카카오게임즈 (293490)	13,970	490	3.64	13,600	13,990	13,510	131,518	1,816,350,640
나우IB (293580)	1,667	-189	-10.18	1,865	1,884	1,647	11,075,811	19,067,865,809
압타바이오 (293780)	7,630	-200	-2.55	7,980	7,980	7,550	84,155	644,017,610
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,735	150	4.18	3,650	3,980	3,600	177,948	668,972,759
쿠콘 (294570)	21,200	-1050	-4.72	22,550	22,650	21,200	150,436	3,283,386,625
서남 (294630)	2,865	60	2.14	2,810	2,865	2,810	99,487	282,844,575
에이치브이엠 (295310)	21,550	1000	4.87	21,100	21,750	20,350	250,906	5,297,438,375
이노룰스 (296640)	7,490	80	1.08	7,410	7,540	7,340	18,011	134,169,800
씨에스베어링 (297090)	5,740	20	.35	6,110	6,600	5,640	568,125	3,421,609,320
알로이스 (297570)	763	1	.13	779	779	757	124,360	94,882,965
HB솔루션 (297890)	2,495	75	3.1	2,465	2,505	2,440	196,866	486,482,110
에스씨엠생명과학 (298060)	973	-6	-.61	980	985	959	78,755	76,182,532
에이비엘바이오 (298380)	69,400	700	1.02	69,700	70,400	68,200	804,780	55,758,232,900
더네이쳐홀딩스 (298540)	10,100	-20	-.2	10,120	10,150	10,010	20,778	209,412,030
슈어소프트테크 (298830)	5,190	80	1.57	5,260	5,280	5,040	212,798	1,094,292,740
하나기술 (299030)	20,200	770	3.96	19,720	20,200	19,720	16,549	330,042,895
더블유에스아이 (299170)	1,723	-14	-.81	1,750	1,750	1,718	89,865	155,393,753
셀리드 (299660)	3,630	-90	-2.42	3,735	3,745	3,625	132,139	485,428,583
위지윅스튜디오 (299900)	1,230	13	1.07	1,218	1,237	1,196	488,385	596,470,283
플리토 (300080)	21,100	0	0	21,650	21,950	21,050	59,032	1,261,839,900
라온피플 (300120)	4,495	60	1.35	4,440	4,515	4,350	66,114	293,116,652
바이브컴퍼니 (301300)	4,685	-25	-.53	4,710	4,777	4,635	39,495	185,439,983
이노메트리 (302430)	9,120	280	3.17	9,000	9,130	8,830	57,172	514,821,840
리메드 (302550)	3,375	-10	-.3	3,405	3,430	3,370	38,857	131,897,454
지니틱스 (303030)	1,002	-1	-.1	1,000	1,019	977	40,258	40,373,146
프로티아 (303360)	3,275	-45	-1.36	3,315	3,350	3,260	29,293	96,710,917
이노뎁 (303530)	7,320	270	3.83	7,020	7,620	7,010	128,468	944,547,345
동국생명과학 (303810)	10,110	30	.3	10,150	10,200	9,890	192,288	1,929,101,275
솔트룩스 (304100)	32,750	-1300	-3.82	34,800	34,850	32,150	594,705	19,601,589,575
에스바이오메딕스 (304360)	21,000	0	0	21,400	21,450	20,500	93,066	1,951,468,700
피플바이오 (304840)	2,945	90	3.15	2,905	3,195	2,870	934,717	2,827,837,018
마이크로디지탈 (305090)	10,080	30	.3	10,140	10,240	9,800	93,360	934,943,850
에스제이그룹 (306040)	4,715	25	.53	4,690	4,750	4,605	32,509	151,761,025
네온테크 (306620)	2,320	20	.87	2,310	2,340	2,300	190,833	442,314,537
아이엘사이언스 (307180)	2,880	20	.7	2,850	2,915	2,830	88,173	253,053,130
원바이오젠 (307280)	1,128	-3	-.27	1,131	1,139	1,116	42,481	47,886,288
국전약품 (307750)	3,240	95	3.02	3,145	3,250	3,145	75,450	242,459,930
비투엔 (307870)	1,103	119	12.09	986	1,265	973	5,860,629	6,641,765,535
컴퍼니케이 (307930)	6,170	-540	-8.05	6,710	6,800	6,170	914,454	5,853,424,055
바이젠셀 (308080)	3,275	30	.92	3,230	3,310	3,190	33,308	108,036,763
형지글로벌 (308100)	6,320	-500	-7.33	6,990	6,990	6,080	861,677	5,511,721,715
셀비온 (308430)	18,490	-180	-.96	18,790	18,800	18,310	65,873	1,218,189,185
오하임앤컴퍼니 (309930)	1,958	39	2.03	1,930	1,964	1,920	64,777	125,695,973
LB인베스트먼트 (309960)	5,480	-490	-8.21	5,970	6,370	5,300	4,707,989	27,472,157,640
애니플러스 (310200)	3,700	35	.95	3,670	3,740	3,610	516,900	1,902,288,402
보로노이 (310210)	107,800	-3200	-2.88	112,900	112,900	106,000	127,996	13,949,236,150
디와이씨 (310870)	1,495	-20	-1.32	1,530	1,530	1,495	93,103	138,844,054
지오엘리먼트 (311320)	7,150	180	2.58	6,970	7,160	6,970	13,543	96,000,560
네오크레마 (311390)	7,970	-80	-.99	8,050	8,050	7,880	25,409	201,496,230
CJ 바이오사이언스 (311690)	10,180	-10	-.1	10,200	10,260	10,090	16,021	162,457,440
에이에프더블류 (312610)	1,292	-8	-.62	1,303	1,305	1,286	18,088	23,424,141
캐리 (313760)	6,400	-70	-1.08	6,470	6,630	6,300	36,109	231,635,170
지놈앤컴퍼니 (314130)	3,025	-5	-.17	3,100	3,120	2,970	205,757	622,352,763
알피바이오 (314140)	5,190	0	0	5,190	5,220	5,170	6,378	33,131,470
바이오다인 (314930)	14,110	250	1.8	14,060	14,300	13,760	88,958	1,253,967,270
딥노이드 (315640)	7,190	-370	-4.89	7,630	7,650	7,060	503,993	3,666,186,180
라닉스 (317120)	2,350	75	3.3	2,400	2,435	2,275	76,617	178,864,067
TS트릴리온 (317240)	259	-12	-4.43	273	276	254	3,224,217	846,268,057
덕산테코피아 (317330)	24,150	1950	8.78	22,900	24,300	22,900	187,029	4,451,170,100
캐리소프트 (317530)	6,250	-210	-3.25	6,470	6,500	6,130	40,012	249,549,860
퀀타매트릭스 (317690)	3,945	-10	-.25	3,995	3,995	3,800	46,060	180,807,508
엑스페릭스 (317770)	4,945	-1405	-22.13	6,200	6,200	4,785	12,054,765	63,068,367,151
에스피시스템스 (317830)	8,060	10	.12	8,190	8,190	7,900	80,039	640,385,620
대모 (317850)	8,350	30	.36	8,370	8,430	8,230	65,304	544,599,465
엔바이오니아 (317870)	17,170	510	3.06	16,790	17,170	16,600	9,448	159,491,900
KBG (318000)	4,600	60	1.32	4,555	4,900	4,555	61,994	289,096,984
팜스빌 (318010)	3,585	-30	-.83	3,680	3,680	3,545	17,088	61,270,443
포인트모바일 (318020)	3,260	-145	-4.26	3,405	3,405	3,215	108,466	357,356,359
셀바이오휴먼텍 (318160)	6,220	100	1.63	6,060	6,290	5,890	52,639	320,921,650
비비씨 (318410)	7,700	40	.52	7,660	7,735	7,630	8,225	63,067,270
현대무벡스 (319400)	4,035	50	1.25	3,985	4,045	3,965	494,058	1,981,017,161
피에스케이 (319660)	18,700	680	3.77	18,490	18,800	18,200	278,378	5,156,509,795
한울반도체 (320000)	2,810	80	2.93	2,790	2,850	2,705	68,817	191,522,665
프로이천 (321260)	2,185	25	1.16	2,170	2,205	2,125	177,360	384,430,441
센서뷰 (321370)	1,268	33	2.67	1,242	1,270	1,238	193,719	242,637,161
티움바이오 (321550)	4,555	-70	-1.51	4,640	4,695	4,375	256,658	1,154,521,257
아티스트유나이티드 (321820)	11,900	-240	-1.98	12,110	12,140	11,600	112,527	1,334,743,880
LS티라유텍 (322180)	5,150	20	.39	5,150	5,220	5,070	73,339	377,073,380
오로스테크놀로지 (322310)	20,150	940	4.89	19,700	20,150	19,600	20,194	401,451,040
제이엘케이 (322510)	7,240	70	.98	7,230	7,280	7,120	53,404	383,911,555
코퍼스코리아 (322780)	1,080	-26	-2.35	1,097	1,107	1,049	183,853	196,799,177
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,050	350	1.69	21,100	21,450	20,650	171,796	3,623,053,425
다원넥스뷰 (323350)	6,360	50	.79	6,340	6,440	6,220	25,503	160,929,150
박셀바이오 (323990)	10,920	340	3.21	11,560	12,670	10,320	5,146,185	60,454,249,910
RF머트리얼즈 (327260)	5,310	80	1.53	5,440	5,440	5,250	16,162	85,402,970
루닛 (328130)	53,400	-900	-1.66	55,200	55,700	53,100	391,684	21,169,628,400
솔트웨어 (328380)	1,027	-19	-1.82	1,064	1,068	1,018	312,402	324,063,845
위더스제약 (330350)	6,450	-130	-1.98	6,660	6,720	6,380	40,734	264,793,650
스톤브릿지벤처스 (330730)	4,280	-15	-.35	4,345	4,380	4,205	152,301	652,229,954
네패스아크 (330860)	10,740	210	1.99	10,800	10,800	10,600	18,214	194,486,295
포커스에이치엔에스 (331380)	1,778	28	1.6	1,751	1,779	1,749	46,738	82,162,211
밸로프 (331520)	692	-12	-1.7	717	733	687	1,209,338	848,026,019
셀레믹스 (331920)	2,920	0	0	2,990	2,990	2,895	9,707	28,257,200
누보 (332290)	1,109	32	2.97	1,083	1,118	1,060	150,752	164,199,341
아이디피 (332370)	4,215	10	.24	4,205	4,275	4,175	20,152	85,102,785
와이팜 (332570)	3,025	115	3.95	3,000	3,025	2,935	395,852	1,179,176,631
모코엠시스 (333050)	1,498	-23	-1.51	1,521	1,532	1,455	596,878	885,434,874
일승 (333430)	4,650	215	4.85	4,455	4,860	4,400	4,126,870	19,334,932,594
엔시스 (333620)	7,370	150	2.08	7,260	7,390	7,260	14,534	106,763,750
프레스티지바이오로직스 (334970)	4,275	-20	-.47	4,310	4,350	4,265	37,657	162,214,185
프리시젼바이오 (335810)	2,595	15	.58	2,660	2,660	2,525	18,261	47,769,630
윙스풋 (335870)	2,160	-170	-7.3	2,330	2,330	2,150	37,102	81,987,525
비올 (335890)	8,170	270	3.42	8,040	8,260	8,030	704,508	5,757,723,135
웨이버스 (336060)	1,300	-24	-1.81	1,345	1,345	1,285	284,862	370,507,471
원텍 (336570)	7,880	-310	-3.79	8,240	8,240	7,760	1,212,335	9,605,984,335
탑런토탈솔루션 (336680)	8,740	210	2.46	8,630	8,790	8,530	18,705	161,980,795
젝시믹스 (337930)	6,300	70	1.12	6,270	6,330	6,170	73,970	461,777,670
뷰노 (338220)	19,100	50	.26	19,320	19,440	18,800	82,824	1,571,364,350
와이바이오로직스 (338840)	7,740	20	.26	7,730	7,830	7,660	42,018	325,303,620
아이비김영 (339950)	2,650	-95	-3.46	2,770	2,770	2,630	961,578	2,584,767,009
다보링크 (340360)	1,817	-11	-.6	1,809	1,847	1,780	634,017	1,144,732,790
세림B&G (340440)	1,434	-157	-9.87	1,479	1,511	1,371	3,925,461	5,639,593,066
티앤엘 (340570)	73,900	4600	6.64	70,600	74,400	69,900	64,900	4,696,467,500
시선에이아이 (340810)	4,180	385	10.14	3,795	4,930	3,750	1,170,831	5,405,895,322
유일에너테크 (340930)	1,894	64	3.5	1,874	1,950	1,807	251,831	473,825,841
이노진 (344860)	1,898	48	2.59	1,856	1,952	1,843	39,945	74,649,544
센코 (347000)	2,410	-40	-1.63	2,455	2,505	2,405	184,989	453,240,040
스피어 (347700)	9,120	430	4.95	8,690	9,340	8,590	554,271	5,044,034,670
피엔케이피부임상연구센타 (347740)	2,180	0	0	2,195	2,195	2,160	33,004	71,688,718
핌스 (347770)	1,600	46	2.96	1,554	1,610	1,554	61,231	96,294,951
디앤디파마텍 (347850)	60,100	700	1.18	61,600	63,400	59,300	472,811	28,992,869,800
알체라 (347860)	1,684	-103	-5.76	1,770	1,815	1,666	684,035	1,173,553,213
엠투아이 (347890)	5,580	70	1.27	5,540	5,650	5,510	5,781	32,267,395
모비릭스 (348030)	4,780	5	.1	4,740	5,000	4,680	8,900	42,952,482
큐라티스 (348080)	622	5	.81	641	641	612	168,354	105,150,646
고바이오랩 (348150)	5,290	10	.19	5,290	5,390	5,190	47,088	246,944,230
넥스틴 (348210)	55,700	1600	2.96	56,000	56,300	55,200	50,742	2,831,125,250
뉴로메카 (348340)	26,000	400	1.56	26,200	26,300	25,600	32,465	841,591,900
위드텍 (348350)	7,320	40	.55	7,360	7,470	7,230	10,430	76,352,600
엔켐 (348370)	84,600	7700	10.01	80,200	88,400	80,000	624,081	53,463,043,700
에스에이티이엔지 (351320)	2,670	60	2.3	2,570	2,720	2,570	155,718	411,955,403
이삭엔지니어링 (351330)	7,400	190	2.64	7,410	7,450	7,000	35,426	260,835,480
차이커뮤니케이션 (351870)	8,930	140	1.59	9,070	10,500	8,800	2,594,111	25,525,789,225
스톰테크 (352090)	3,585	45	1.27	3,560	3,595	3,485	122,411	433,450,992
씨앤씨인터내셔널 (352480)	32,200	300	.94	32,600	32,800	31,750	34,143	1,094,680,575
씨앤투스 (352700)	2,520	-25	-.98	2,545	2,565	2,520	13,273	33,623,984
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,340	0	0	4,450	4,450	4,335	31,269	136,357,835
인바이오 (352940)	2,540	30	1.2	2,510	2,550	2,485	26,232	66,245,710
휴럼 (353190)	706	18	2.62	694	706	688	31,659	22,132,855
오토앤 (353590)	3,950	85	2.2	3,865	3,965	3,865	17,269	67,695,819
이지바이오 (353810)	5,200	-110	-2.07	5,350	5,380	5,190	162,323	854,800,135
엔젠바이오 (354200)	1,710	-7	-.41	1,717	1,733	1,710	73,621	126,595,557
알멕 (354320)	23,900	650	2.8	23,650	23,900	23,450	16,693	395,428,850
코스텍시스 (355150)	6,600	210	3.29	6,430	6,850	6,420	72,687	480,896,170
크라우드웍스 (355390)	12,130	-1020	-7.76	13,000	13,000	11,530	863,430	10,290,630,605
에이텀 (355690)	6,410	-70	-1.08	6,480	6,640	6,410	30,921	201,928,730
엑스게이트 (356680)	7,350	150	2.08	7,350	7,390	7,190	134,721	980,416,350
티엘비 (356860)	18,890	960	5.35	18,490	18,900	18,240	136,809	2,537,496,530
싸이버원 (356890)	4,400	-80	-1.79	4,485	4,595	4,385	133,087	596,233,436
에이치피오 (357230)	2,570	35	1.38	2,545	2,580	2,510	37,455	95,535,715
석경에이티 (357550)	47,300	1400	3.05	45,950	47,400	45,800	6,422	299,596,200
아모센스 (357580)	6,220	320	5.42	5,940	6,510	5,920	63,788	396,285,315
솔브레인 (357780)	178,800	2100	1.19	180,000	180,300	178,300	13,971	2,503,845,400
SKAI (357880)	2,440	105	4.5	2,375	2,850	2,345	11,252,858	29,718,934,846
지아이이노베이션 (358570)	14,830	30	.2	15,120	15,170	14,600	431,543	6,418,670,840
씨엔알리서치 (359090)	1,070	25	2.39	1,046	1,070	1,046	209,526	221,911,812
탑머티리얼 (360070)	26,400	1200	4.76	25,600	27,500	25,600	64,731	1,718,212,875
코셈 (360350)	8,450	150	1.81	8,310	8,530	8,230	99,084	832,355,635
제노코 (361390)	16,280	-180	-1.09	16,680	16,680	16,190	36,990	602,664,855
알비더블유 (361570)	2,460	20	.82	2,485	2,555	2,420	51,238	127,756,360
삼영에스앤씨 (361670)	4,240	120	2.91	4,155	4,245	4,135	8,703	36,520,200
청담글로벌 (362320)	5,400	50	.93	5,380	5,410	5,340	24,693	132,484,415
드림인사이트 (362990)	2,455	25	1.03	2,490	2,535	2,420	461,440	1,143,064,772
진시스템 (363250)	10,750	330	3.17	10,420	10,930	10,360	41,896	449,070,875
모비데이즈 (363260)	1,784	-9	-.5	1,810	1,836	1,781	583,942	1,054,472,126
큐라클 (365270)	6,740	-40	-.59	6,740	6,880	6,660	65,829	446,336,630
에스와이스틸텍 (365330)	5,690	90	1.61	5,610	5,970	5,300	1,720,397	9,876,286,455
성일하이텍 (365340)	34,800	3050	9.61	32,050	34,950	32,050	49,017	1,656,274,800
하이딥 (365590)	699	10	1.45	724	724	682	96,563	67,245,517
브이씨 (365900)	3,705	105	2.92	3,845	3,990	3,615	34,021	128,990,035
공구우먼 (366030)	4,305	50	1.18	4,285	4,315	4,250	41,360	177,104,437
플래티어 (367000)	4,800	-50	-1.03	4,900	4,960	4,785	17,225	83,793,695
아이씨에이치 (368600)	3,055	-25	-.81	3,100	3,100	3,005	28,210	85,816,175
파이버프로 (368770)	6,800	170	2.56	6,850	6,850	6,670	184,115	1,245,975,215
오에스피 (368970)	2,640	65	2.52	2,575	2,675	2,570	31,844	83,413,840
블리츠웨이스튜디오 (369370)	1,512	-14	-.92	1,550	1,558	1,512	7,627	11,587,850
퓨런티어 (370090)	15,760	510	3.34	16,280	16,360	15,480	216,849	3,426,265,910
풍원정밀 (371950)	12,160	410	3.49	11,750	12,250	11,750	18,124	220,106,790
윤성에프앤씨 (372170)	34,050	1800	5.58	32,900	34,050	32,900	20,188	677,281,200
큐로셀 (372320)	27,550	-500	-1.78	28,250	28,600	27,400	30,018	832,891,425
아이티아이즈 (372800)	9,060	2090	29.99	7,200	9,060	6,300	2,457,653	19,981,195,640
엑셀세라퓨틱스 (373110)	3,890	50	1.3	3,865	3,980	3,850	86,322	338,873,758
데이원컴퍼니 (373160)	7,970	-450	-5.34	8,490	8,830	7,910	871,495	7,178,798,205
엠아이큐브솔루션 (373170)	8,900	-380	-4.09	9,280	9,280	8,770	64,621	579,495,580
엑스플러스 (373200)	779	4	.52	775	794	735	1,880,066	1,437,816,799
피코그램 (376180)	2,365	15	.64	2,350	2,385	2,330	22,176	52,182,695
에이치이엠파마 (376270)	21,400	-1000	-4.46	22,800	22,800	21,300	52,649	1,151,201,725
씨유테크 (376290)	3,325	-55	-1.63	3,380	3,397	3,310	9,808	32,940,240
디어유 (376300)	41,200	-700	-1.67	42,200	42,550	40,725	119,635	4,946,265,825
노을 (376930)	2,635	-145	-5.22	2,760	2,760	2,630	987,257	2,636,678,179
원티드랩 (376980)	8,200	-1240	-13.14	9,260	9,260	8,170	587,191	4,973,388,550
비트맥스 (377030)	1,851	0	0	1,883	2,065	1,821	574,832	1,105,474,481
프롬바이오 (377220)	2,100	-20	-.94	2,080	2,160	2,080	37,711	79,868,614
이지트로닉스 (377330)	5,290	315	6.33	4,975	5,470	4,975	122,572	653,868,625
리파인 (377450)	12,620	30	.24	12,800	12,920	12,620	22,316	284,137,900
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,180	-70	-.41	17,360	17,700	17,020	124,777	2,143,901,235
필에너지 (378340)	15,120	470	3.21	15,000	15,140	14,820	106,581	1,600,066,940
샤페론 (378800)	3,115	20	.65	3,120	3,140	3,080	350,785	1,088,360,049
옵티코어 (380540)	2,075	324	18.5	1,751	2,155	1,751	5,234,673	10,417,673,623
제닉스 (381620)	8,270	220	2.73	8,260	8,630	8,090	409,259	3,407,956,805
온코크로스 (382150)	14,100	-1200	-7.84	15,130	15,180	13,910	1,844,199	26,398,160,355
지아이텍 (382480)	2,430	25	1.04	2,425	2,460	2,395	270,906	657,426,325
지앤비에스 에코 (382800)	3,540	20	.57	3,585	3,635	3,485	40,635	143,547,350
원준 (382840)	9,350	230	2.52	9,210	9,390	9,150	67,662	628,512,390
범한퓨얼셀 (382900)	16,190	1570	10.74	14,990	18,180	14,990	2,704,101	45,463,608,775
에코프로에이치엔 (383310)	26,950	850	3.26	26,550	27,000	26,200	67,382	1,797,565,025
디티앤씨알오 (383930)	6,480	-1010	-13.48	7,080	7,090	6,460	768,605	5,216,673,160
코어라인소프트 (384470)	5,670	-20	-.35	5,690	5,790	5,600	65,974	372,355,095
파인메딕스 (387570)	8,920	-100	-1.11	9,060	9,230	8,810	74,089	662,091,425
지투파워 (388050)	7,810	310	4.13	8,030	8,150	7,710	1,197,269	9,521,246,360
유일로보틱스 (388720)	72,700	-1200	-1.62	75,000	75,400	72,600	97,400	7,145,820,350
라이콤 (388790)	2,485	65	2.69	2,490	2,495	2,420	105,332	259,156,122
파로스아이바이오 (388870)	7,200	40	.56	7,180	7,380	6,940	56,584	401,623,410
자람테크놀로지 (389020)	39,000	700	1.83	39,500	39,650	38,700	36,331	1,418,745,150
지니너스 (389030)	1,345	145	12.08	1,201	1,560	1,201	3,360,638	4,723,098,003
포바이포 (389140)	20,250	-8650	-29.93	31,700	33,100	20,250	16,842,254	419,871,104,975
대명에너지 (389260)	15,320	-800	-4.96	15,840	15,840	14,960	261,856	4,017,164,655
인벤티지랩 (389470)	20,800	-3500	-14.4	23,100	24,350	20,000	781,738	16,827,909,000
에스비비테크 (389500)	22,500	0	0	22,550	23,100	22,100	67,095	1,514,742,325
넥스트바이오메디컬 (389650)	42,500	-450	-1.05	43,450	43,800	42,350	55,409	2,381,894,350
유디엠텍 (389680)	806	-12	-1.47	822	842	801	1,225,420	1,001,855,264
코닉오토메이션 (391710)	1,707	39	2.34	1,668	1,750	1,668	80,554	137,681,548
토마토시스템 (393210)	7,810	-740	-8.65	8,830	8,840	7,810	2,328,905	18,810,773,295
더블유씨피 (393890)	7,860	620	8.56	7,500	7,930	7,450	323,682	2,499,940,525
대진첨단소재 (393970)	13,830	330	2.44	13,830	14,090	13,380	1,857,683	25,558,872,755
오픈엣지테크놀로지 (394280)	13,660	190	1.41	13,850	13,850	13,470	56,716	770,325,080
쓰리빌리언 (394800)	7,030	-90	-1.26	7,140	7,220	6,920	1,255,508	8,852,838,735
넥스트칩 (396270)	7,170	260	3.76	7,110	7,260	6,990	77,516	551,644,605
세아메카닉스 (396300)	2,230	30	1.36	2,200	2,295	2,185	57,126	126,765,134
워트 (396470)	7,540	270	3.71	7,420	7,540	7,370	49,878	373,122,450
에이프릴바이오 (397030)	16,210	810	5.26	15,800	16,240	15,360	210,268	3,322,356,990
에스지헬스케어 (398120)	3,900	-295	-7.03	4,235	4,360	3,835	1,331,155	5,473,765,703
가온칩스 (399720)	43,100	1300	3.11	43,200	43,250	42,250	59,518	2,540,760,725
코난테크놀로지 (402030)	27,650	-750	-2.64	29,500	30,300	26,950	158,565	4,465,595,525
그린리소스 (402490)	14,070	350	2.55	14,190	14,220	13,890	65,206	914,926,340
우듬지팜 (403490)	1,996	-24	-1.19	2,010	2,335	1,875	26,070,926	54,719,125,289
HPSP (403870)	24,400	900	3.83	24,050	24,500	23,750	277,230	6,711,560,100
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,380	210	1.73	12,200	12,500	12,160	24,877	307,185,950
나라셀라 (405920)	2,400	-15	-.62	2,485	2,485	2,395	5,592	13,496,100
뷰티스킨 (406820)	13,420	150	1.13	13,270	13,490	13,200	6,517	86,684,130
꿈비 (407400)	10,670	-1280	-10.71	11,870	11,870	10,570	786,424	8,599,323,695
스튜디오미르 (408900)	3,530	-130	-3.55	3,620	3,650	3,515	517,837	1,850,107,541
메쎄이상 (408920)	2,145	5	.23	2,160	2,160	2,120	23,274	49,627,592
샌즈랩 (411080)	8,370	-230	-2.67	8,690	8,800	8,320	302,316	2,555,977,875
레이저쎌 (412350)	3,325	65	1.99	3,280	3,350	3,220	39,803	131,046,975
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,400	520	5.86	9,030	9,900	9,010	1,452,132	13,858,580,270
씨피시스템 (413630)	1,327	16	1.22	1,334	1,337	1,311	27,796	36,793,867
비아이매트릭스 (413640)	14,600	130	.9	14,490	14,690	14,230	87,832	1,273,500,095
스튜디오삼익 (415380)	8,580	-40	-.46	8,650	8,670	8,480	9,216	78,592,540
신성에스티 (416180)	31,200	1600	5.41	30,200	31,300	30,150	63,753	1,967,082,900
나노팀 (417010)	6,240	70	1.13	6,320	6,520	6,150	100,495	634,434,660
핑거스토리 (417180)	2,770	-165	-5.62	2,895	2,925	2,710	1,387,459	3,861,534,094
LS머트리얼즈 (417200)	10,710	420	4.08	10,660	10,740	10,570	205,475	2,192,801,950
제이아이테크 (417500)	3,500	5	.14	3,495	3,515	3,410	98,432	340,344,520
트루엔 (417790)	9,020	-70	-.77	9,100	9,140	8,810	86,000	770,689,750
저스템 (417840)	7,630	330	4.52	7,330	7,640	7,330	30,911	231,629,595
오브젠 (417860)	9,590	-200	-2.04	9,990	9,990	9,540	7,784	75,234,950
모델솔루션 (417970)	11,940	220	1.88	11,890	11,970	11,750	20,596	244,755,205
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,795	-50	-1.76	2,845	2,850	2,710	37,039	103,701,960
밀리의서재 (418470)	12,650	350	2.85	12,390	12,780	12,230	78,776	986,033,200
제이오 (418550)	9,850	590	6.37	9,490	9,860	9,440	113,399	1,098,027,960
이에이트 (418620)	3,410	65	1.94	3,310	3,435	3,260	108,446	362,215,910
삼기에너지솔루션즈 (419050)	1,683	39	2.37	1,646	1,684	1,646	230,542	385,616,446
엔젯 (419080)	7,870	-370	-4.49	8,240	8,400	7,870	57,595	469,683,400
산돌 (419120)	7,360	-50	-.67	7,410	7,480	7,270	33,568	246,241,900
SAMG엔터 (419530)	36,400	800	2.25	35,650	36,500	35,000	127,628	4,583,359,775
비스토스 (419540)	1,940	-130	-6.28	2,075	2,075	1,925	613,346	1,206,677,411
제이투케이바이오 (420570)	11,190	-100	-.89	11,300	11,450	10,990	26,044	291,260,420
기가비스 (420770)	25,800	1800	7.5	24,200	26,400	24,200	31,651	800,983,700
벨로크 (424760)	902	-28	-3.01	930	990	902	282,756	270,540,528
스마트레이더시스템 (424960)	9,530	590	6.6	9,330	9,560	9,160	119,056	1,112,102,715
마이크로투나노 (424980)	6,550	-280	-4.1	7,110	7,110	6,470	111,114	747,409,750
티이엠씨 (425040)	6,670	200	3.09	6,580	6,670	6,540	53,029	351,050,100
티에프이 (425420)	17,410	640	3.82	17,390	17,550	17,090	11,138	194,189,040
시지트로닉스 (429270)	7,390	-760	-9.33	8,000	8,000	7,390	122,798	941,739,590
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,130	-20	-.39	5,180	5,270	5,030	245,536	1,256,208,605
케이쓰리아이 (431190)	4,605	200	4.54	4,475	5,030	4,425	818,813	3,905,819,552
와이랩 (432430)	5,920	-160	-2.63	6,080	6,360	5,830	590,671	3,523,300,885
케이엔에스 (432470)	10,640	270	2.6	10,520	10,700	10,510	10,233	108,570,620
퀄리타스반도체 (432720)	13,730	420	3.16	13,970	13,970	13,420	169,034	2,311,659,395
엠에프씨 (432980)	4,160	5	.12	4,155	4,200	4,110	23,046	95,630,190
모니터랩 (434480)	4,255	5	.12	4,300	4,330	4,165	73,420	310,378,698
유안타제10호스팩 (435380)	2,115	0	0	2,115	2,120	2,112	31,679	67,017,336
에르코스 (435570)	20,650	-2750	-11.75	23,000	23,400	19,160	359,722	7,516,188,845
하나금융25호스팩 (435620)	10,610	10	.09	10,600	10,610	10,600	76,611	812,779,970
에스케이증권제8호스팩 (435870)	2,115	-5	-.24	2,115	2,117	2,115	2,037	4,308,327
삼현 (437730)	14,070	-630	-4.29	14,950	14,970	13,800	1,465,533	20,805,289,370
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,130	2,120	38,654	82,039,985
엔에이치스팩25호 (438580)	2,130	0	0	2,125	2,130	2,120	9,318	19,794,515
버넥트 (438700)	4,465	1030	29.99	3,440	4,465	3,365	1,496,983	6,141,841,358
마녀공장 (439090)	18,120	110	.61	18,180	18,280	17,980	38,763	700,891,205
삼성스팩7호 (439250)	10,585	-15	-.14	10,600	10,600	10,580	29,647	314,143,045
엔에이치스팩26호 (439410)	2,130	10	.47	2,120	2,135	2,120	47,753	101,658,195
블루엠텍 (439580)	12,970	160	1.25	12,940	13,200	12,910	101,118	1,314,335,105
IBKS제20호스팩 (439730)	2,115	5	.24	2,115	2,115	2,110	60,568	128,100,940
파두 (440110)	10,750	480	4.67	10,450	10,980	10,330	118,956	1,261,013,040
HB인베스트먼트 (440290)	2,030	0	0	2,080	2,085	2,010	192,894	392,937,881
오픈놀 (440320)	9,600	-830	-7.96	10,250	10,290	9,560	358,796	3,530,792,775
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,120	2,125	2,120	4,294	9,103,290
파인엠텍 (441270)	5,170	60	1.17	5,310	5,310	5,150	83,858	435,696,890
유진스팩9호 (442130)	2,135	5	.23	2,130	2,135	2,125	60,149	128,240,430
대신밸런스제14호스팩 (442310)	2,140	0	0	2,125	2,140	2,125	3,849	8,198,455
IBKS제21호스팩 (442770)	2,195	5	.23	2,190	2,195	2,180	3,584	7,848,295
미래에셋드림스팩1호 (442900)	10,230	20	.2	10,220	10,230	10,210	7,579	77,457,250
레뷰코퍼레이션 (443250)	11,590	0	0	11,700	11,700	11,460	41,313	476,970,540
에스피소프트 (443670)	7,230	90	1.26	7,260	7,350	7,180	59,915	432,873,050
심플랫폼 (444530)	17,030	2610	18.1	14,490	17,720	14,260	13,514,283	222,047,330,635
유안타제11호스팩 (444920)	2,015	0	0	2,015	2,020	2,010	4,429	8,916,971
에이직랜드 (445090)	33,400	550	1.67	35,200	37,500	33,250	1,335,059	47,554,768,350
퓨릿 (445180)	5,820	230	4.11	5,670	5,820	5,630	56,868	327,079,710
비엔케이제1호스팩 (445360)	2,110	0	0	2,105	2,110	2,105	50,395	106,083,585
큐리옥스바이오시스템즈 (445680)	24,400	-950	-3.75	25,350	25,500	24,400	117,765	2,910,760,850
신영스팩9호 (445970)	2,180	0	0	2,170	2,180	2,165	8,599	18,660,320
유안타제12호스팩 (446150)	2,185	5	.23	2,185	2,190	2,170	32,949	71,887,495
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,730	260	7.49	3,510	3,860	3,480	1,826,839	6,770,648,062
하나26호스팩 (446750)	2,080	0	0	2,075	2,080	2,070	8,415	17,452,690
키움제8호스팩 (446840)	2,170	-25	-1.14	2,195	2,195	2,145	60,782	131,460,942
에코아이 (448280)	29,900	1000	3.46	27,900	36,650	26,100	3,263,584	105,057,618,650
하나27호스팩 (448370)	2,100	-5	-.24	2,105	2,105	2,090	1,153	2,416,205
코츠테크놀로지 (448710)	18,900	80	.43	18,880	19,240	18,660	49,719	942,954,745
삼성스팩8호 (448740)	10,310	20	.19	10,290	10,310	10,290	14,667	151,050,790
IBKS제22호스팩 (448760)	2,230	20	.9	2,210	2,230	2,210	9,823	21,771,165
미래에셋비전스팩3호 (448830)	2,145	10	.47	2,135	2,145	2,130	1,830	3,905,890
한국피아이엠 (448900)	17,410	100	.58	17,640	19,900	16,630	7,036,712	130,893,431,905
유안타제13호스팩 (449020)	2,060	5	.24	2,055	2,060	2,050	4,777	9,810,422
하이제8호스팩 (450050)	2,070	10	.49	2,060	2,070	2,060	2,687	5,535,420
하스 (450330)	8,730	80	.92	8,660	8,820	8,660	39,667	346,621,965
인스웨이브시스템즈 (450520)	4,460	-40	-.89	4,560	4,595	4,440	168,698	758,445,734
유안타제14호스팩 (450940)	2,035	5	.25	2,025	2,040	2,020	27,870	56,729,755
아스테라시스 (450950)	9,500	170	1.82	9,320	9,590	9,190	251,310	2,357,737,215
아이엠티 (451220)	10,540	90	.86	10,700	10,750	10,460	83,314	880,528,370
삐아 (451250)	10,950	10	.09	11,050	11,150	10,700	92,602	1,009,728,375
엔에이치스팩29호 (451700)	2,025	-5	-.25	2,030	2,030	2,020	101,925	206,211,295
컨텍 (451760)	9,890	90	.92	9,920	9,930	9,800	25,206	248,775,490
제이엔비 (452160)	5,000	185	3.84	4,815	5,140	4,815	29,343	146,673,182
한빛레이저 (452190)	5,730	170	3.06	5,650	5,730	5,600	569,347	3,229,805,215
민테크 (452200)	4,075	85	2.13	4,060	4,140	4,020	47,884	195,634,181
한선엔지니어링 (452280)	7,180	320	4.66	6,910	7,270	6,870	232,377	1,658,309,430
캡스톤파트너스 (452300)	3,300	-75	-2.22	3,405	3,530	3,200	1,956,729	6,627,464,923
이닉스 (452400)	8,760	230	2.7	8,580	8,800	8,530	7,650	66,482,545
사피엔반도체 (452430)	17,500	1210	7.43	16,610	17,590	16,290	150,036	2,549,872,540
피아이이 (452450)	9,460	230	2.49	9,510	9,800	9,360	2,023,954	19,348,842,100
상상인제4호스팩 (452670)	2,010	0	0	2,010	2,010	2,000	9,811	19,694,775
신한제11호스팩 (452980)	1,998	0	0	1,999	2,005	1,996	81,232	162,603,317
그리드위즈 (453450)	18,750	-1350	-6.72	20,200	22,200	18,750	1,066,815	22,151,072,150
에이에스텍 (453860)	20,750	200	.97	20,650	21,100	20,450	19,799	412,186,525
하나29호스팩 (454640)	2,115	15	.71	2,100	2,115	2,090	12,313	25,930,340
하나28호스팩 (454750)	2,020	0	0	2,020	2,025	2,020	4,532	9,160,715
KB제25호스팩 (455250)	2,090	5	.24	2,095	2,095	2,080	7,781	16,212,930
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,650	450	1.86	24,900	24,900	24,250	51,339	1,259,963,600
에스케이증권제9호스팩 (455910)	2,055	0	0	2,050	2,055	2,040	820	1,676,540
아이씨티케이 (456010)	15,800	40	.25	16,000	16,300	15,670	720,542	11,431,575,865
이엔셀 (456070)	14,890	-10	-.07	15,170	15,250	14,880	37,455	560,432,170
DB금융스팩11호 (456440)	2,170	-35	-1.59	2,205	2,220	2,140	502,164	1,095,136,558
교보14호스팩 (456490)	2,135	20	.95	2,125	2,135	2,115	18,186	38,709,810
한켐 (457370)	9,500	260	2.81	9,260	9,570	9,180	62,108	583,282,755
대신밸런스제15호스팩 (457390)	3,435	300	9.57	3,145	3,435	3,120	609,502	2,015,002,760
우진엔텍 (457550)	18,040	-100	-.55	18,500	18,500	17,970	99,214	1,796,565,530
벡트 (457600)	4,605	-40	-.86	4,675	4,690	4,460	462,127	2,109,925,497
대신밸런스제16호스팩 (457630)	2,085	-10	-.48	2,090	2,095	2,080	7,913	16,485,815
에스케이증권제10호스팩 (457940)	2,055	10	.49	2,050	2,055	2,045	3,345	6,840,895
한국제12호스팩 (458610)	2,140	-5	-.23	2,110	2,140	2,110	1,662	3,526,655
성우 (458650)	15,270	590	4.02	14,920	15,400	14,810	55,158	835,409,780
씨어스테크놀로지 (458870)	12,990	30	.23	12,980	13,170	12,890	16,040	208,305,115
위츠 (459100)	7,050	510	7.8	6,610	7,680	6,550	2,097,520	15,112,724,050
아이빔테크놀로지 (460470)	3,820	-105	-2.68	3,990	4,020	3,750	820,550	3,192,032,427
에스엠씨지 (460870)	6,280	230	3.8	6,140	6,500	6,000	1,540,885	9,686,647,010
현대힘스 (460930)	17,460	-240	-1.36	17,800	17,880	17,350	226,401	3,972,336,870
피앤에스미캐닉스 (460940)	12,320	-40	-.32	12,480	12,530	12,260	53,056	655,422,255
아이엠비디엑스 (461030)	9,580	0	0	9,650	9,650	9,450	52,871	503,814,910
아이스크림미디어 (461300)	15,620	50	.32	15,830	16,000	15,500	58,767	925,158,110
에이치엠씨제6호스팩 (462020)	2,010	0	0	2,010	2,015	2,005	4,176	8,373,205
이노스페이스 (462350)	20,050	350	1.78	19,810	20,100	19,760	17,808	355,405,680
라메디텍 (462510)	8,720	0	0	8,780	8,870	8,540	83,088	724,812,125
더즌 (462860)	3,500	460	15.13	3,105	3,950	2,895	14,360,144	52,468,203,434
아이지넷 (462980)	3,590	55	1.56	3,605	3,650	3,525	307,578	1,099,829,352
모티브링크 (463480)	15,350	1450	10.43	14,290	15,990	14,090	7,011,221	108,188,091,495
에스오에스랩 (464080)	10,450	-30	-.29	10,800	10,900	10,120	976,565	10,261,125,525
티디에스팜 (464280)	12,750	-30	-.23	12,900	12,920	12,690	21,038	268,949,970
한국제13호스팩 (464440)	2,100	-10	-.47	2,105	2,110	2,100	841	1,769,050
아이언디바이스 (464500)	3,445	105	3.14	3,360	3,480	3,360	200,099	683,470,642
닷밀 (464580)	5,700	290	5.36	5,500	5,960	5,450	150,808	867,238,705
KB제27호스팩 (464680)	1,990	-2	-.1	1,994	1,995	1,990	9,265	18,463,129
교보15호스팩 (465320)	2,110	0	0	2,110	2,110	2,105	5,998	12,654,040
인스피언 (465480)	8,370	350	4.36	8,100	8,400	7,870	367,933	2,998,445,810
클로봇 (466100)	18,980	-30	-.16	19,500	19,520	18,910	451,587	8,613,967,535
사이냅소프트 (466410)	13,920	-20	-.14	13,940	14,100	13,710	25,812	358,062,100
엔에이치스팩30호 (466910)	1,991	-3	-.15	1,997	1,997	1,990	15,655	31,193,305
IBKS제23호스팩 (467930)	2,120	-5	-.24	2,130	2,130	2,105	1,674	3,534,410
삼성스팩9호 (468510)	2,025	25	1.25	2,000	2,045	1,997	160,267	324,575,218
유진스팩10호 (468760)	2,110	0	0	2,105	2,110	2,095	117	246,300
IBKS제24호스팩 (469480)	2,110	-10	-.47	2,115	2,115	2,095	2,631	5,517,050
아이비젼웍스 (469750)	974	29	3.07	946	1,010	944	402,268	396,403,116
하나30호스팩 (469880)	2,000	-5	-.25	2,005	2,005	1,991	15,525	31,021,712
하나31호스팩 (469900)	2,010	0	0	2,010	2,010	2,000	19,838	39,738,230
대신밸런스제17호스팩 (471050)	2,155	0	0	2,132	2,155	2,115	5,332	11,421,017
셀로맥스사이언스 (471820)	5,120	-220	-4.12	5,320	5,340	5,020	42,050	217,258,790
신영스팩10호 (472220)	2,125	0	0	2,130	2,135	2,115	4,315	9,163,335
에스케이증권제11호스팩 (472230)	2,040	10	.49	2,025	2,050	2,025	3,564	7,264,865
폰드그룹 (472850)	5,960	-10	-.17	5,970	6,030	5,880	39,699	235,741,520
에스케이증권제12호스팩 (473000)	2,055	5	.24	2,050	2,055	2,045	150	307,115
유안타제15호스팩 (473050)	1,985	-2	-.1	1,994	1,994	1,981	6,214	12,336,657
비엔케이제2호스팩 (473370)	1,998	1	.05	2,000	2,000	1,987	3,603	7,182,120
에스케이증권제13호스팩 (473950)	2,030	0	0	2,015	2,035	2,015	6,718	13,628,780
노머스 (473980)	25,750	800	3.21	25,100	26,250	24,550	133,008	3,381,882,700
루미르 (474170)	9,020	150	1.69	9,030	9,150	8,910	72,851	654,578,325
유안타제16호스팩 (474490)	1,995	-4	-.2	2,000	2,000	1,990	7,485	14,927,615
RF시스템즈 (474610)	5,300	20	.38	5,330	5,370	5,200	281,058	1,482,988,070
신한제12호스팩 (474660)	2,080	0	0	2,080	2,080	2,070	712	1,475,675
신한제13호스팩 (474930)	2,120	-5	-.24	2,130	2,130	2,110	657	1,386,924
하나32호스팩 (475240)	2,120	0	0	2,110	2,120	2,110	2,468	5,208,310
하나33호스팩 (475250)	2,125	-10	-.47	2,110	2,125	2,110	450	952,250
씨메스 (475400)	26,600	-350	-1.3	27,500	27,550	26,300	111,413	2,972,616,550
미트박스 (475460)	15,120	670	4.64	14,470	15,590	13,610	2,989,863	44,452,060,115
에이럭스 (475580)	12,210	30	.25	12,360	12,400	12,000	159,807	1,940,108,565
에스켐 (475660)	5,320	60	1.14	5,280	5,420	5,250	27,094	144,003,550
오름테라퓨틱 (475830)	25,650	-1200	-4.47	27,150	27,150	25,300	669,696	17,271,428,125
토모큐브 (475960)	17,700	-590	-3.23	18,350	18,440	17,640	133,181	2,383,704,855
온코닉테라퓨틱스 (476060)	26,100	-100	-.38	26,300	26,400	24,750	773,154	19,881,635,325
M83 (476080)	15,700	240	1.55	15,870	15,870	15,410	166,278	2,601,587,935
KB제28호스팩 (476470)	2,255	0	0	2,245	2,255	2,227	19,999	44,899,918
에이치엠씨제7호스팩 (477340)	1,980	-1	-.05	1,984	1,984	1,973	6,615	13,062,226
미래에셋비전스팩4호 (477380)	1,994	-11	-.55	2,005	2,005	1,994	4,637	9,255,255
미래에셋비전스팩5호 (477470)	2,040	0	0	2,040	2,040	2,030	496	1,009,580
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,085	-10	-.48	2,085	2,095	2,080	1,632	3,401,760
이베스트스팩6호 (478110)	2,015	5	.25	2,010	2,015	1,998	12,426	25,026,214
KB제29호스팩 (478390)	2,055	0	0	2,055	2,060	2,040	3,646	7,444,215
미래에셋비전스팩6호 (478440)	1,999	0	0	2,000	2,000	1,992	4,370	8,710,823
블랙야크아이앤씨 (478560)	3,740	-30	-.8	3,770	3,810	3,710	60,458	225,793,755
대신밸런스제18호스팩 (478780)	2,070	-15	-.72	2,085	2,085	2,070	6,725	13,928,585
한국제15호스팩 (479880)	2,020	-5	-.25	2,025	2,025	2,015	3,626	7,322,355
위너스 (479960)	21,700	4260	24.43	17,750	22,650	17,580	8,921,807	186,663,970,775
에이유브랜즈 (481070)	13,700	210	1.56	13,530	13,950	13,260	125,529	1,709,865,825
엔에이치스팩31호 (481890)	2,005	0	0	2,005	2,005	1,996	2,691	5,374,270
교보16호스팩 (482520)	2,035	0	0	2,030	2,040	2,020	8,938	18,064,810
삼양엔씨켐 (482630)	17,880	790	4.62	17,390	17,940	16,180	154,507	2,703,249,150
미래에셋비전스팩7호 (482680)	1,982	3	.15	1,984	1,984	1,976	9,376	18,533,775
대신밸런스제19호스팩 (482690)	2,065	5	.24	2,060	2,065	2,060	4,016	8,286,280
하나34호스팩 (484130)	2,035	10	.49	2,020	2,035	2,020	16,850	34,279,345
티엑스알로보틱스 (484810)	21,300	-450	-2.07	22,100	22,300	21,250	614,840	13,361,049,375
KB제30호스팩 (486630)	2,020	-5	-.25	2,015	2,040	2,010	15,362	31,090,475
신한제14호스팩 (487360)	2,005	0	0	2,005	2,005	1,996	3,108	6,213,019
키움제10호스팩 (487720)	2,090	10	.48	2,080	2,090	2,080	19,776	41,244,185
신한제15호스팩 (487830)	2,025	5	.25	2,020	2,025	2,020	9,658	19,512,170
유진스팩11호 (488060)	2,025	10	.5	2,020	2,025	2,020	25,364	51,343,680
교보17호스팩 (489210)	2,010	5	.25	2,005	2,020	2,005	26,710	53,745,300
키움제11호스팩 (489480)	2,005	0	0	2,005	2,030	2,005	32,559	65,490,985
엘케이켐 (489500)	28,100	1950	7.46	26,900	28,600	26,450	463,318	12,744,572,900
디비금융제13호스팩 (489730)	2,000	4	.2	1,996	2,010	1,993	10,750	21,572,363
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,989	4	.2	1,985	1,990	1,983	1,553	3,081,754
한화플러스제5호스팩 (498390)	1,988	1	.05	1,988	1,989	1,988	4,757	9,458,789
글로벌에스엠 (900070)	429	3	.7	428	431	423	60,246	25,746,960
애머릿지 (900100)	1,130	2	.18	1,128	1,175	1,076	67,163	76,711,669
이스트아시아홀딩스 (900110)	49	2	4.26	48	49	47	8,668,494	418,486,683
씨엑스아이 (900120)	55	0	0	55	56	54	2,396,508	131,977,502
크리스탈신소재 (900250)	958	-84	-8.06	1,059	1,059	942	3,136,207	3,068,781,821
로스웰 (900260)	552	9	1.66	543	558	540	77,367	42,578,395
헝셩그룹 (900270)	229	0	0	230	230	225	1,090,800	247,352,013
GRT (900290)	3,150	50	1.61	3,135	3,185	3,025	330,938	1,030,126,091
오가닉티코스메틱 (900300)	350	2	.57	349	353	345	188,466	65,591,107
컬러레이 (900310)	827	8	.98	830	848	818	58,487	48,431,733
윙입푸드 (900340)	1,510	-30	-1.95	1,548	1,548	1,509	338,572	515,244,230
SBI핀테크솔루션즈 (950110)	4,890	0	0	4,890	4,900	4,885	6,620	32,377,170
엑세스바이오 (950130)	5,060	20	.4	5,070	5,080	4,990	53,859	270,728,570
잉글우드랩 (950140)	10,200	-50	-.49	10,310	10,430	10,040	351,485	3,576,763,820
코오롱티슈진 (950160)	47,050	250	.53	46,800	47,750	46,050	301,878	14,182,463,150
JTC (950170)	5,030	35	.7	5,080	5,080	4,965	46,598	232,639,274
고스트스튜디오 (950190)	7,500	70	.94	7,430	7,500	7,410	3,884	28,950,010
소마젠 (950200)	3,650	-100	-2.67	3,720	3,730	3,555	95,368	347,140,437
네오이뮨텍 (950220)	1,262	-7	-.55	1,288	1,313	1,243	946,962	1,211,166,705

Leave a Comment 응답 취소