KOSDAQ 일별 조회 데이터 [1790] (2025-02-04)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	166,000	-4800	-2.81	174,900	175,900	162,000	442,344	74,836,897,300
중앙에너비스 (000440)	15,340	-520	-3.28	15,450	15,790	15,310	133,411	2,058,501,770
신라섬유 (001000)	950	12	1.28	931	950	921	46,347	43,474,564
안국약품 (001540)	6,450	40	.62	6,490	6,490	6,400	4,559	29,388,690
무림SP (001810)	1,480	59	4.15	1,421	1,480	1,421	13,019	18,635,784
이화공영 (001840)	2,650	75	2.91	2,580	2,690	2,575	82,627	218,539,160
피에스텍 (002230)	3,930	-75	-1.87	4,000	4,000	3,900	17,503	68,893,315
삼일기업공사 (002290)	3,780	70	1.89	3,710	3,780	3,710	34,141	127,670,895
한탑 (002680)	715	24	3.47	691	717	691	20,402	14,289,817
신신제약 (002800)	5,280	180	3.53	5,100	5,340	5,060	32,414	170,123,530
선광 (003100)	15,890	140	.89	15,750	15,890	15,480	14,861	231,751,870
대주산업 (003310)	1,541	15	.98	1,530	1,558	1,515	225,841	348,624,819
하림지주 (003380)	5,330	0	0	5,390	5,430	5,310	77,274	414,565,750
에이스침대 (003800)	24,850	200	.81	24,650	25,000	24,400	1,424	35,095,500
한국가구 (004590)	3,945	-5	-.13	3,910	3,945	3,905	25,025	98,075,840
창해에탄올 (004650)	8,900	10	.11	8,890	8,950	8,870	5,225	46,477,520
대륙제관 (004780)	3,850	25	.65	3,875	3,880	3,815	4,513	17,337,460
동국산업 (005160)	4,140	80	1.97	4,065	4,170	4,065	117,393	483,985,190
동진쎄미켐 (005290)	21,400	650	3.13	21,200	21,900	21,000	312,160	6,728,408,450
푸드웰 (005670)	5,080	80	1.6	5,000	5,080	4,960	27,250	136,427,425
대원산업 (005710)	5,810	90	1.57	5,720	5,930	5,720	14,680	84,969,220
한일사료 (005860)	3,785	95	2.57	3,705	3,795	3,650	648,071	2,421,995,490
매일홀딩스 (005990)	8,600	-40	-.46	8,610	8,680	8,560	9,150	78,949,850
국영지앤엠 (006050)	1,802	8	.45	1,807	1,828	1,791	655,260	1,187,270,246
피제이전자 (006140)	5,190	-10	-.19	5,210	5,450	5,090	43,814	227,986,640
동구바이오제약 (006620)	5,000	185	3.84	4,825	5,050	4,825	70,108	349,394,585
서부T&D (006730)	5,470	0	0	5,600	5,600	5,470	47,027	259,965,190
보성파워텍 (006910)	2,965	55	1.89	2,950	2,975	2,910	277,697	819,710,945
모헨즈 (006920)	3,015	45	1.52	3,090	3,090	2,985	12,480	37,789,010
푸른저축은행 (007330)	8,160	50	.62	8,060	8,170	8,060	11,311	91,756,490
진양제약 (007370)	6,160	130	2.16	6,060	6,200	6,060	211,693	1,294,522,340
네이처셀 (007390)	18,700	540	2.97	18,290	19,060	18,290	655,505	12,255,374,150
와이엠 (007530)	2,110	45	2.18	2,070	2,110	2,070	5,455	11,479,960
대원 (007680)	4,055	-5	-.12	4,060	4,200	4,050	5,816	23,748,285
대명소노시즌 (007720)	1,110	10	.91	1,102	1,155	1,084	1,674,019	1,859,129,795
한일화학 (007770)	11,480	240	2.14	11,240	11,540	11,210	12,813	144,975,220
에스엠코어 (007820)	4,050	75	1.89	4,000	4,085	3,960	55,128	221,568,305
원풍물산 (008290)	456	4	.88	452	459	443	97,663	44,138,815
원풍 (008370)	4,010	70	1.78	4,050	4,050	3,985	7,267	29,130,045
부스타 (008470)	3,770	-10	-.26	3,775	3,775	3,755	914	3,442,270
대동기어 (008830)	14,100	850	6.42	13,300	14,690	13,300	1,237,431	17,588,485,000
삼아제약 (009300)	16,290	390	2.45	15,820	16,360	15,820	11,731	189,272,980
포스코엠텍 (009520)	12,140	300	2.53	11,950	12,390	11,950	206,021	2,517,680,290
삼보산업 (009620)	2,435	25	1.04	2,405	2,500	2,355	289,215	702,165,165
이렘 (009730)	1,195	3	.25	1,192	1,252	1,192	1,137,656	1,379,618,712
엠에스씨 (009780)	5,700	160	2.89	5,540	5,700	5,510	33,364	187,956,310
대한광통신 (010170)	1,072	247	29.94	828	1,072	828	26,287,451	27,595,172,753
흥국 (010240)	5,020	80	1.62	4,940	5,050	4,940	6,945	34,718,995
쌍용정보통신 (010280)	625	9	1.46	617	630	617	60,050	37,343,921
오리콤 (010470)	7,360	280	3.95	7,050	7,430	7,050	71,949	526,994,190
경동제약 (011040)	5,970	130	2.23	5,840	6,000	5,840	48,107	286,583,260
형지I&C (011080)	1,238	118	10.54	1,110	1,345	1,095	15,897,488	20,045,116,443
유니크 (011320)	3,495	50	1.45	3,445	3,515	3,435	40,470	140,743,830
서한 (011370)	800	13	1.65	791	804	789	44,822	35,812,892
세보엠이씨 (011560)	10,090	30	.3	10,070	10,150	10,000	23,807	239,476,310
뉴인텍 (012340)	502	-5	-.99	503	508	500	95,332	47,936,751
원일특강 (012620)	7,190	-30	-.42	7,160	7,220	7,020	2,909	20,771,970
리드코프 (012700)	3,795	0	0	3,795	3,815	3,780	21,513	81,602,265
신일제약 (012790)	6,500	170	2.69	6,350	6,510	6,350	36,021	232,770,280
모베이스전자 (012860)	1,402	32	2.34	1,430	1,436	1,392	60,764	85,467,773
하이록코리아 (013030)	29,300	950	3.35	28,600	29,650	28,300	110,178	3,179,508,750
동원개발 (013120)	2,240	45	2.05	2,200	2,240	2,195	60,153	133,276,465
아진산업 (013310)	2,605	90	3.58	2,520	2,645	2,520	38,532	100,513,540
CBI (013720)	848	53	6.67	795	896	776	1,599,328	1,344,279,795
스페코 (013810)	3,645	35	.97	3,610	3,655	3,580	288,272	1,042,638,325
아가방컴퍼니 (013990)	5,560	200	3.73	5,400	5,640	5,400	535,603	2,973,235,860
메디앙스 (014100)	2,905	155	5.64	2,755	2,905	2,755	24,805	70,192,220
원익큐브 (014190)	1,560	50	3.31	1,511	1,563	1,511	180,775	278,331,851
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,835	114	6.62	1,745	1,870	1,730	662,977	1,209,792,397
고려제약 (014570)	4,810	30	.63	4,890	4,895	4,760	1,222	5,888,120
성광벤드 (014620)	30,100	1150	3.97	29,300	31,150	28,600	871,854	25,982,054,350
오리엔탈정공 (014940)	5,830	300	5.42	5,570	5,880	5,530	1,342,158	7,667,412,430
삼륭물산 (014970)	2,865	20	.7	2,845	2,865	2,805	6,958	19,835,885
코콤 (015710)	4,235	45	1.07	4,190	4,285	4,175	47,246	200,106,985
성우하이텍 (015750)	5,150	270	5.53	4,945	5,210	4,930	445,586	2,284,106,555
리더스코스메틱 (016100)	2,570	35	1.38	2,595	2,595	2,510	5,050	12,905,875
SGC E&C (016250)	13,170	300	2.33	12,870	13,170	12,750	5,381	69,865,500
큐캐피탈 (016600)	265	2	.76	264	268	263	341,139	90,383,432
디모아 (016670)	3,515	-185	-5	3,700	3,700	3,515	14,014	50,604,230
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,839	47	2.62	1,769	1,839	1,769	161,657	292,829,881
신원종합개발 (017000)	2,845	70	2.52	2,780	2,900	2,780	45,025	128,605,960
인터엠 (017250)	1,146	33	2.96	1,113	1,146	1,113	40,379	45,368,084
삼현철강 (017480)	4,260	60	1.43	4,200	4,285	4,200	5,486	23,229,065
세명전기 (017510)	5,880	-60	-1.01	5,990	6,000	5,850	387,536	2,291,755,730
대림제지 (017650)	6,490	-10	-.15	6,480	6,500	6,460	989	6,403,730
한국알콜 (017890)	8,330	60	.73	8,290	8,390	8,270	16,214	135,058,680
유니슨 (018000)	779	4	.52	775	794	775	234,292	183,726,511
진로발효 (018120)	17,220	100	.58	17,000	17,240	17,000	567	9,752,240
브이티 (018290)	33,900	2050	6.44	32,050	34,500	31,850	1,003,234	33,615,742,400
삼목에스폼 (018310)	19,010	-190	-.99	19,390	19,450	18,840	22,773	436,017,890
우진비앤지 (018620)	929	29	3.22	900	930	900	60,525	55,591,693
서울제약 (018680)	3,390	70	2.11	3,295	3,425	3,290	5,413	18,167,835
바른손 (018700)	913	-63	-6.45	966	971	913	202,314	190,413,246
베뉴지 (019010)	2,035	-20	-.97	2,040	2,075	2,010	38,603	78,245,415
와이지-원 (019210)	5,280	220	4.35	5,030	5,330	5,000	235,269	1,237,110,040
일지테크 (019540)	3,890	190	5.14	3,700	3,890	3,700	19,579	74,346,915
SBI인베스트먼트 (019550)	715	-24	-3.25	734	748	710	987,755	723,382,736
플루토스 (019570)	260	-2	-.76	262	267	259	117,512	30,787,235
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	678	1	.15	677	704	662	51,305	34,621,250
서연탑메탈 (019770)	3,490	45	1.31	3,520	3,520	3,425	12,563	43,617,480
에너토크 (019990)	5,910	140	2.43	5,810	5,950	5,780	34,717	204,396,590
대신정보통신 (020180)	1,056	9	.86	1,050	1,061	1,020	266,862	279,802,757
대동금속 (020400)	6,600	180	2.8	6,420	6,610	6,400	10,609	69,269,170
시공테크 (020710)	3,850	175	4.76	3,655	3,860	3,650	89,219	340,333,735
대호특수강 (021040)	913	8	.88	911	933	903	20,255	18,500,293
대호특수강우 (021045)	2,780	15	.54	2,780	2,780	2,780	2	5,560
에이티넘인베스트 (021080)	2,040	15	.74	2,030	2,065	2,020	169,575	345,909,980
KCC건설 (021320)	3,815	60	1.6	3,755	3,845	3,755	3,352	12,709,365
한국큐빅 (021650)	2,200	30	1.38	2,170	2,200	2,135	20,016	43,615,060
메이슨캐피탈 (021880)	250	-12	-4.58	262	283	250	381,281	98,420,056
TKG애강 (022220)	934	6	.65	947	947	921	43,796	40,657,340
태광 (023160)	23,750	1400	6.26	22,350	23,800	22,050	524,790	12,088,615,300
유진기업 (023410)	3,250	20	.62	3,240	3,260	3,230	57,333	185,922,670
제이스코홀딩스 (023440)	1,558	84	5.7	1,535	1,580	1,465	244,931	372,618,089
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,990	10	.13	7,920	8,040	7,910	11,805	94,114,130
한국캐피탈 (023760)	535	7	1.33	528	539	528	31,769	16,960,303
플레이위드 (023770)	3,215	15	.47	3,175	3,285	3,160	5,068	16,196,635
동일스틸럭스 (023790)	1,170	46	4.09	1,124	1,182	1,124	20,106	23,168,055
풍국주정 (023900)	9,000	90	1.01	8,910	9,050	8,910	6,472	58,209,610
대한약품 (023910)	25,600	150	.59	25,500	25,700	25,350	4,569	116,659,500
흥구석유 (024060)	13,160	-1270	-8.8	13,870	14,490	13,110	1,911,426	26,074,958,180
KB오토시스 (024120)	2,990	-5	-.17	2,995	3,025	2,970	14,446	43,217,320
한일단조 (024740)	1,997	50	2.57	1,939	1,997	1,939	295,160	584,022,711
유성티엔에스 (024800)	1,866	5	.27	1,861	1,880	1,861	5,877	11,013,408
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,430	-90	-1.06	8,540	8,780	8,180	130,041	1,089,746,150
KBI메탈 (024840)	2,115	70	3.42	2,065	2,115	2,050	866,344	1,805,846,095
HLB이노베이션 (024850)	2,605	5	.19	2,605	2,660	2,575	239,335	628,049,820
케이피에프 (024880)	4,525	285	6.72	4,290	4,580	4,245	305,630	1,356,607,080
경창산업 (024910)	1,928	35	1.85	1,893	1,940	1,891	29,537	56,852,663
PN풍년 (024940)	8,230	260	3.26	8,030	8,370	7,770	205,095	1,684,368,720
삼천리자전거 (024950)	4,100	75	1.86	4,050	4,115	4,025	21,578	87,603,160
시노펙스 (025320)	5,650	140	2.54	5,630	5,780	5,610	462,630	2,636,878,400
DH오토웨어 (025440)	1,085	-3	-.28	1,088	1,113	1,047	272,599	294,163,006
한국선재 (025550)	3,960	90	2.33	3,880	3,985	3,880	269,448	1,062,824,035
한국정보통신 (025770)	8,020	-50	-.62	7,990	8,150	7,990	5,924	47,603,260
신라에스지 (025870)	6,170	120	1.98	6,000	6,190	6,000	11,768	71,881,600
케이씨피드 (025880)	2,705	-25	-.92	2,740	2,775	2,695	242,393	662,508,365
동화기업 (025900)	8,150	200	2.52	8,070	8,300	8,030	66,783	544,959,100
동신건설 (025950)	43,200	1350	3.23	41,700	44,200	41,550	146,568	6,282,764,350
아난티 (025980)	5,600	150	2.75	5,560	5,700	5,510	854,342	4,786,403,630
제이에스티나 (026040)	2,085	25	1.21	2,060	2,120	2,060	19,257	40,122,310
특수건설 (026150)	6,670	60	.91	6,650	6,710	6,610	49,393	329,634,040
광진실업 (026910)	1,906	-28	-1.45	1,911	1,934	1,886	13,278	25,365,520
서울전자통신 (027040)	229	-4	-1.72	230	242	229	462,479	106,804,173
코리아나 (027050)	2,350	80	3.52	2,270	2,365	2,270	63,531	148,328,420
아주IB투자 (027360)	2,375	-10	-.42	2,385	2,410	2,350	426,448	1,014,023,820
상보 (027580)	1,430	15	1.06	1,456	1,539	1,350	35,782,904	52,533,349,205
팜스토리 (027710)	1,185	13	1.11	1,160	1,195	1,160	140,679	165,519,996
대성창투 (027830)	1,880	20	1.08	1,864	1,934	1,859	736,254	1,394,767,915
휴맥스홀딩스 (028080)	2,990	85	2.93	2,895	3,045	2,895	117,420	351,970,325
HLB (028300)	80,200	600	.75	79,600	81,500	79,600	806,018	64,944,278,000
광무 (029480)	2,200	50	2.33	2,150	2,240	2,150	174,287	384,503,180
코엔텍 (029960)	8,790	0	0	8,780	8,840	8,770	9,454	83,088,210
드래곤플라이 (030350)	1,402	43	3.16	1,359	1,412	1,359	212,606	294,848,338
한글과컴퓨터 (030520)	23,900	-100	-.42	24,550	25,000	23,900	1,126,506	27,506,746,600
원익홀딩스 (030530)	2,630	15	.57	2,640	2,690	2,620	433,142	1,150,827,590
양지사 (030960)	9,740	-60	-.61	9,500	9,820	9,410	203,873	1,952,550,890
아이즈비전 (031310)	2,015	37	1.87	1,970	2,020	1,958	76,046	151,410,511
에스에이엠티 (031330)	2,570	35	1.38	2,535	2,605	2,535	167,343	430,628,705
오스템 (031510)	1,157	-13	-1.11	1,153	1,192	1,153	11,295	13,149,871
디에이치엑스컴퍼니 (031860)	1,230	-4	-.32	1,234	1,281	1,230	79,845	98,889,761
피에스케이홀딩스 (031980)	46,400	-2600	-5.31	50,900	51,400	45,600	576,722	27,991,198,150
아즈텍WB (032080)	1,268	0	0	1,257	1,293	1,256	12,875	16,303,978
다우데이타 (032190)	10,050	240	2.45	9,870	10,110	9,810	59,918	597,896,620
삼일 (032280)	2,460	65	2.71	2,350	2,535	2,350	107,718	263,069,010
한국파마 (032300)	15,250	190	1.26	15,070	15,420	15,070	18,531	283,125,350
케이엠더블유 (032500)	9,250	20	.22	9,380	9,390	9,020	142,128	1,311,540,750
TJ미디어 (032540)	4,800	-10	-.21	4,715	4,820	4,715	2,958	14,134,840
피델릭스 (032580)	1,584	28	1.8	1,800	1,868	1,566	24,983,477	42,980,444,806
유비케어 (032620)	3,430	135	4.1	3,290	3,460	3,290	178,721	610,534,160
소프트센 (032680)	327	12	3.81	319	329	318	776,244	251,962,456
소프트센우 (032685)	7,250	50	.69	7,200	7,270	7,150	1,025	7,330,220
삼진 (032750)	4,080	160	4.08	3,945	4,100	3,930	26,824	108,208,165
엠젠솔루션 (032790)	898	22	2.51	876	908	854	84,879	75,316,837
판타지오 (032800)	512	3	.59	506	513	506	67,726	34,496,310
우리기술 (032820)	2,080	35	1.71	2,080	2,100	2,055	2,445,971	5,077,358,635
비트컴퓨터 (032850)	4,935	190	4	4,745	4,970	4,745	69,678	342,585,065
더라미 (032860)	1,297	31	2.45	1,260	1,315	1,249	28,649	36,768,992
원익 (032940)	3,395	140	4.3	3,250	3,425	3,250	48,180	163,028,330
동일기연 (032960)	9,870	0	0	10,000	10,000	9,840	585	5,801,340
바이온 (032980)	454	-17	-3.61	472	477	450	549,387	251,403,266
제이엠아이 (033050)	835	-1	-.12	828	836	820	7,003	5,807,120
제룡전기 (033100)	45,350	-3450	-7.07	48,550	49,150	44,700	1,937,350	89,107,259,100
디지틀조선 (033130)	1,678	46	2.82	1,632	1,692	1,632	172,267	286,914,207
엠케이전자 (033160)	8,940	460	5.42	8,980	9,800	8,600	4,743,591	44,068,710,000
시그네틱스 (033170)	817	13	1.62	804	832	804	227,384	187,495,132
모아텍 (033200)	2,710	-15	-.55	2,825	2,825	2,610	8,698	23,342,595
인성정보 (033230)	1,890	95	5.29	1,795	1,932	1,795	684,511	1,293,034,064
코웰패션 (033290)	2,095	0	0	2,090	2,170	2,075	34,163	72,089,775
엠투엔 (033310)	1,801	9	.5	1,800	1,850	1,790	32,504	58,355,859
제이씨현시스템 (033320)	5,610	240	4.47	5,380	5,920	5,380	2,279,302	12,896,690,730
좋은사람들 (033340)	640	10	1.59	630	648	630	227,110	145,187,889
동성화인텍 (033500)	21,900	800	3.79	21,400	22,350	20,500	1,042,454	22,303,943,350
파라텍 (033540)	1,601	21	1.33	1,582	1,622	1,570	229,782	366,271,197
블루콤 (033560)	3,130	40	1.29	3,090	3,210	3,070	19,230	59,646,790
네패스 (033640)	6,520	130	2.03	6,690	6,720	6,420	70,303	464,130,810
피노 (033790)	4,830	-30	-.62	4,785	4,965	4,575	190,010	904,451,265
티비씨 (033830)	805	9	1.13	799	810	794	84,037	67,493,496
해성산업 (034810)	5,720	-10	-.17	5,700	5,790	5,700	6,576	37,708,030
해성산업1우 (03481K)	7,060	90	1.29	6,980	7,060	6,980	3,116	21,870,770
조아제약 (034940)	1,008	8	.8	1,007	1,024	1,004	26,879	27,246,890
한국기업평가 (034950)	90,800	100	.11	90,500	91,400	90,100	5,211	472,501,200
그래디언트 (035080)	11,420	-30	-.26	11,360	11,750	11,360	20,342	233,370,960
프럼파스트 (035200)	3,705	-10	-.27	3,680	3,800	3,680	32,364	119,724,165
골드앤에스 (035290)	404	0	0	400	408	392	62,427	25,230,588
기산텔레콤 (035460)	1,780	14	.79	1,752	1,805	1,752	7,643	13,532,618
KG이니시스 (035600)	8,630	260	3.11	8,410	8,650	8,410	106,089	906,602,960
솔본 (035610)	4,105	55	1.36	4,095	4,150	4,055	96,526	395,900,970
바른손이앤에이 (035620)	435	-3	-.68	441	441	435	65,656	28,663,945
CJ ENM (035760)	54,600	800	1.49	54,800	55,300	53,800	78,779	4,306,761,500
이지홀딩스 (035810)	2,630	-10	-.38	2,630	2,655	2,620	63,817	168,216,900
서희건설 (035890)	1,488	-32	-2.11	1,520	1,520	1,482	313,947	469,227,497
JYP Ent. (035900)	79,100	4100	5.47	75,500	79,100	74,500	1,059,207	81,765,700,200
예림당 (036000)	2,190	95	4.53	2,095	2,195	2,090	268,944	579,222,980
아비코전자 (036010)	5,650	-150	-2.59	5,760	5,960	5,640	31,805	183,442,340
케이티알파 (036030)	3,580	160	4.68	3,420	3,840	3,405	410,629	1,503,994,930
위지트 (036090)	732	6	.83	733	742	730	284,950	209,368,821
SCI평가정보 (036120)	2,300	20	.88	2,210	2,315	2,210	125,652	285,297,140
클라우드에어 (036170)	827	2	.24	836	840	796	164,451	133,095,151
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,900	150	.61	25,050	25,050	24,700	3,833	95,197,900
유니셈 (036200)	6,250	60	.97	6,250	6,450	6,240	204,280	1,294,660,420
오상헬스케어 (036220)	15,490	-10	-.06	15,640	15,640	15,210	59,864	924,034,900
대성미생물 (036480)	9,190	240	2.68	9,010	9,200	9,010	6,894	62,902,460
SFA반도체 (036540)	3,125	40	1.3	3,140	3,215	3,115	444,422	1,404,940,545
영풍정밀 (036560)	11,660	110	.95	11,970	11,970	11,550	14,682	171,033,980
감성코퍼레이션 (036620)	3,195	40	1.27	3,150	3,250	3,120	410,525	1,313,249,715
세종텔레콤 (036630)	412	0	0	415	415	409	102,305	42,131,410
HRS (036640)	4,650	145	3.22	4,550	4,695	4,530	18,906	87,226,140
KCI (036670)	6,450	30	.47	6,430	6,500	6,420	8,824	56,780,970
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,213	13	1.08	1,200	1,222	1,183	31,630	37,962,967
나이스정보통신 (036800)	17,020	280	1.67	17,000	17,060	16,710	11,875	200,755,570
에프에스티 (036810)	16,550	110	.67	16,610	17,190	16,480	179,815	3,015,608,050
솔브레인홀딩스 (036830)	32,300	250	.78	32,700	33,300	32,200	47,785	1,561,752,300
진성티이씨 (036890)	9,220	-170	-1.81	9,390	9,520	9,080	296,085	2,719,202,970
주성엔지니어링 (036930)	29,100	50	.17	29,600	29,950	28,950	389,517	11,478,826,100
파워넷 (037030)	2,230	0	0	2,230	2,260	2,225	77,272	172,849,745
파세코 (037070)	5,200	100	1.96	5,060	5,230	5,060	17,055	88,364,470
한국팩키지 (037230)	1,684	-14	-.82	1,678	1,710	1,678	6,112	10,358,785
인지디스플레 (037330)	1,340	12	.9	1,327	1,348	1,327	14,456	19,321,719
성도이엔지 (037350)	4,210	90	2.18	4,120	4,225	4,120	71,779	300,024,355
EG (037370)	6,200	200	3.33	6,000	6,210	5,870	50,276	305,779,800
우리엔터프라이즈 (037400)	1,028	17	1.68	1,011	1,046	1,007	51,957	53,566,078
희림 (037440)	5,220	140	2.76	5,090	5,240	5,090	121,189	628,688,100
삼지전자 (037460)	9,290	110	1.2	9,120	9,400	9,120	26,610	245,713,600
쎄니트 (037760)	1,438	1	.07	1,419	1,440	1,413	8,990	12,918,559
엘컴텍 (037950)	1,112	30	2.77	1,062	1,112	1,050	2,230,250	2,435,818,719
제일테크노스 (038010)	6,310	90	1.45	6,230	6,350	6,230	29,335	183,920,140
루멘스 (038060)	1,050	12	1.16	1,038	1,090	1,032	32,152	33,747,259
서린바이오 (038070)	6,780	70	1.04	6,660	6,820	6,660	24,437	165,132,120
에코플라스틱 (038110)	2,355	55	2.39	2,310	2,390	2,310	79,809	188,381,555
마크로젠 (038290)	15,800	230	1.48	15,600	16,030	15,600	20,484	324,790,470
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,730	0	0	8,700	8,770	8,700	20,765	181,107,490
바이오스마트 (038460)	3,100	100	3.33	3,005	3,110	3,005	58,617	180,321,150
삼표시멘트 (038500)	3,005	-15	-.5	3,000	3,025	2,990	172,468	519,349,310
케이바이오 (038530)	255	8	3.24	248	259	248	1,375,190	349,585,018
상상인 (038540)	1,455	-12	-.82	1,461	1,472	1,452	110,242	161,005,831
위즈코프 (038620)	845	1	.12	839	865	825	625,388	530,859,000
에스넷 (038680)	4,560	295	6.92	4,265	4,560	4,265	572,047	2,561,014,240
에코바이오 (038870)	4,015	100	2.55	3,860	4,060	3,860	259,620	1,039,051,510
아이에이 (038880)	249	12	5.06	237	252	236	1,788,354	440,913,829
파인디지털 (038950)	3,290	20	.61	3,320	3,330	3,280	2,508	8,266,245
현대에이치티 (039010)	5,940	-30	-.5	5,900	6,090	5,900	23,615	142,109,540
이건홀딩스 (039020)	3,565	65	1.86	3,500	3,605	3,485	49,832	175,389,770
이오테크닉스 (039030)	139,000	2700	1.98	139,800	144,000	137,000	106,333	14,989,714,800
오스코텍 (039200)	27,350	1100	4.19	26,950	27,350	26,350	145,319	3,945,229,400
경남스틸 (039240)	5,120	20	.39	5,080	5,190	5,040	870,880	4,453,378,990
인포뱅크 (039290)	8,050	-190	-2.31	7,910	9,520	7,770	2,742,880	24,031,606,040
세중 (039310)	1,683	-41	-2.38	1,745	1,787	1,683	83,723	142,670,840
한국경제TV (039340)	5,770	30	.52	5,740	5,790	5,670	6,359	36,447,010
케이엘넷 (039420)	2,560	70	2.81	2,495	2,575	2,490	47,717	120,998,540
에스티아이 (039440)	18,640	-160	-.85	19,080	19,450	18,640	271,024	5,161,796,310
다산네트웍스 (039560)	3,475	65	1.91	3,410	3,485	3,410	180,228	622,220,045
화성밸브 (039610)	9,400	-370	-3.79	9,600	9,830	9,400	1,100,561	10,537,212,560
한국정보공학 (039740)	2,620	20	.77	2,600	2,620	2,570	12,110	31,450,975
오로라 (039830)	6,500	70	1.09	6,430	6,500	6,370	19,112	123,505,650
디오 (039840)	17,450	40	.23	17,410	17,820	17,350	32,146	565,666,100
나노엔텍 (039860)	3,530	80	2.32	3,430	3,560	3,430	182,163	641,495,145
폴라리스AI (039980)	3,240	-85	-2.56	3,620	3,730	3,200	29,620,962	103,610,917,980
누리플렉스 (040160)	2,695	45	1.7	2,635	2,695	2,555	10,416	27,725,475
YTN (040300)	3,050	60	2.01	2,990	3,075	2,990	148,414	452,391,810
크레오에스지 (040350)	521	13	2.56	508	535	504	252,726	130,984,265
정상제이엘에스 (040420)	5,700	10	.18	5,700	5,720	5,670	30,158	171,689,470
SG&G (040610)	1,535	15	.99	1,520	1,541	1,519	25,599	39,117,370
아이씨디 (040910)	5,760	-10	-.17	5,790	5,950	5,690	80,535	467,971,300
폴라리스오피스 (041020)	5,930	-110	-1.82	6,190	6,220	5,900	2,801,051	17,034,641,420
우리기술투자 (041190)	6,930	130	1.91	7,020	7,100	6,900	767,205	5,380,859,160
현대에버다임 (041440)	8,610	310	3.73	8,330	8,680	8,330	429,732	3,683,234,940
한국전자인증 (041460)	3,115	75	2.47	3,045	3,130	3,010	61,215	188,624,010
에스엠 (041510)	86,800	3200	3.83	84,300	87,800	82,900	207,505	17,647,477,600
이엘씨 (041520)	5,080	-20	-.39	5,020	5,100	5,020	5,787	29,312,200
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,550	-700	-2.89	24,250	24,600	23,550	27,563	662,413,450
폴라리스AI파마 (041910)	6,010	20	.33	5,960	6,080	5,950	21,771	131,408,520
메디아나 (041920)	4,785	185	4.02	4,610	5,030	4,600	67,128	320,083,315
동아화성 (041930)	5,650	20	.36	5,650	5,750	5,630	11,546	65,588,100
코미팜 (041960)	3,860	10	.26	3,875	3,885	3,830	36,934	142,688,065
카페24 (042000)	54,200	7350	15.69	47,150	55,900	46,900	4,900,972	258,770,784,050
케이피엠테크 (042040)	243	-3	-1.22	246	251	241	344,105	84,613,141
에스씨디 (042110)	1,420	5	.35	1,401	1,422	1,397	72,725	102,558,519
비츠로테크 (042370)	7,570	190	2.57	7,390	7,650	7,390	116,482	877,686,470
네오위즈홀딩스 (042420)	16,310	220	1.37	16,020	16,550	16,020	5,772	94,543,260
링네트 (042500)	4,850	95	2	4,795	4,865	4,790	128,060	618,031,540
라온시큐어 (042510)	2,175	95	4.57	2,080	2,465	2,080	11,016,216	25,359,042,160
한스바이오메드 (042520)	8,550	0	0	8,850	8,850	8,500	5,097	43,948,320
새로닉스 (042600)	9,770	30	.31	9,800	9,970	9,620	7,309	71,701,510
상지건설 (042940)	4,485	-5	-.11	4,345	4,655	4,345	3,774	16,731,785
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,420	-26	-1.8	1,435	1,446	1,420	20,121	28,787,784
바텍 (043150)	18,870	280	1.51	18,670	19,090	18,630	18,299	345,604,130
파루 (043200)	507	0	0	504	515	500	47,235	23,973,900
티에스넥스젠 (043220)	390	0	0	399	399	378	412,800	160,397,063
성호전자 (043260)	1,149	17	1.5	1,132	1,169	1,126	135,941	156,435,897
에쎈테크 (043340)	571	-9	-1.55	575	589	568	71,117	40,613,880
디지아이 (043360)	1,898	33	1.77	1,865	1,904	1,863	6,025	11,276,516
피에이치에이 (043370)	10,000	-20	-.2	9,910	10,110	9,910	10,958	109,613,790
웰킵스하이텍 (043590)	771	6	.78	755	803	752	125,228	96,375,450
지니뮤직 (043610)	2,055	67	3.37	1,988	2,100	1,988	87,890	180,863,395
국순당 (043650)	4,415	65	1.49	4,350	4,430	4,350	16,877	74,360,295
서울리거 (043710)	593	-2	-.34	604	604	585	19,281	11,460,737
자연과환경 (043910)	581	5	.87	570	586	570	158,802	92,005,347
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	460	11	2.45	444	463	444	152,366	69,367,449
위닉스 (044340)	6,150	310	5.31	5,810	6,200	5,810	123,500	751,309,280
빌리언스 (044480)	475	-1	-.21	473	478	471	39,678	18,893,566
태웅 (044490)	11,850	160	1.37	11,770	11,930	11,640	72,779	856,890,760
에이치케이 (044780)	1,163	29	2.56	1,140	1,200	1,140	88,994	104,563,640
이글벳 (044960)	4,590	145	3.26	4,465	4,600	4,465	40,719	184,520,655
에이치엔에스하이텍 (044990)	17,050	490	2.96	16,560	17,100	16,560	25,558	430,428,140
오공 (045060)	2,580	5	.19	2,595	2,625	2,555	7,815	20,225,690
한양이엔지 (045100)	15,880	20	.13	15,900	16,190	15,840	26,510	424,507,910
성우테크론 (045300)	3,150	70	2.27	3,055	3,160	3,055	34,220	106,222,605
토탈소프트 (045340)	7,430	470	6.75	6,900	7,430	6,900	103,344	743,474,590
대아티아이 (045390)	3,090	120	4.04	3,010	3,195	3,010	678,477	2,113,652,790
정원엔시스 (045510)	823	24	3	815	846	810	40,973	33,579,735
크린앤사이언스 (045520)	4,850	-25	-.51	4,840	4,955	4,820	9,976	48,890,785
에이텍 (045660)	27,200	700	2.64	26,400	27,450	26,200	191,307	5,153,039,600
코아시아 (045970)	3,735	100	2.75	3,620	3,830	3,620	43,667	163,703,375
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,345	65	2.85	2,305	2,345	2,285	91,103	211,353,750
HLB파나진 (046210)	3,005	15	.5	2,990	3,085	2,990	52,099	156,943,115
백금T&A (046310)	2,285	40	1.78	2,225	2,305	2,225	17,905	40,709,790
삼화네트웍스 (046390)	1,282	27	2.15	1,242	1,285	1,242	91,534	116,723,887
KG모빌리언스 (046440)	4,345	5	.12	4,315	4,390	4,315	34,865	151,538,470
서울반도체 (046890)	7,180	90	1.27	7,270	7,270	7,160	135,708	978,657,080
우원개발 (046940)	2,700	10	.37	2,680	2,735	2,665	317,652	856,194,530
우리로 (046970)	1,640	165	11.19	1,524	1,726	1,519	26,168,108	43,144,277,017
한빛소프트 (047080)	1,307	20	1.55	1,275	1,312	1,275	33,253	43,214,955
파워로직스 (047310)	5,300	160	3.11	5,150	5,370	5,150	94,855	503,888,450
이스트소프트 (047560)	24,350	-1150	-4.51	26,000	26,050	23,900	1,441,725	36,260,382,150
코데즈컴바인 (047770)	1,501	14	.94	1,473	1,509	1,470	165,450	246,980,901
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,050	150	.58	25,950	26,450	25,800	216,478	5,654,690,050
현대바이오 (048410)	12,730	10	.08	12,930	13,120	12,410	344,880	4,418,695,230
유라테크 (048430)	8,250	170	2.1	8,080	8,270	8,080	19,705	161,827,940
대동스틸 (048470)	3,395	50	1.49	3,320	3,400	3,320	12,898	43,461,825
인트론바이오 (048530)	5,630	120	2.18	5,520	5,680	5,520	44,851	252,292,110
SM C&C (048550)	1,366	17	1.26	1,351	1,389	1,351	60,400	83,134,159
TPC (048770)	2,495	-20	-.8	2,560	2,560	2,460	44,095	109,626,165
엔피케이 (048830)	1,086	-2	-.18	1,088	1,095	1,084	5,594	6,078,676
시너지이노베이션 (048870)	2,840	55	1.97	2,790	2,865	2,775	254,642	719,474,005
대원미디어 (048910)	8,750	100	1.16	8,600	8,830	8,600	26,563	232,129,780
인탑스 (049070)	20,350	300	1.5	20,400	21,300	20,300	470,911	9,739,274,550
기가레인 (049080)	516	0	0	516	530	514	120,171	62,296,153
파인디앤씨 (049120)	1,002	-2	-.2	1,000	1,028	1,000	21,656	21,771,735
셀루메드 (049180)	2,075	70	3.49	2,010	2,100	2,010	184,548	380,948,190
코메론 (049430)	10,740	220	2.09	10,510	10,790	10,510	17,887	191,165,680
SGA (049470)	317	10	3.26	304	317	298	139,479	42,899,416
오픈베이스 (049480)	2,680	95	3.68	2,605	2,685	2,555	836,757	2,203,390,595
유아이엘 (049520)	5,520	130	2.41	5,330	5,700	5,330	71,512	393,852,570
잉크테크 (049550)	3,585	-5	-.14	3,655	3,660	3,555	672	2,407,510
재영솔루텍 (049630)	621	16	2.64	604	633	604	195,640	120,671,076
고려신용정보 (049720)	9,720	-70	-.72	9,690	9,820	9,660	26,569	258,189,970
승일 (049830)	7,510	-40	-.53	7,500	7,710	7,430	1,409	10,620,120
미래컴퍼니 (049950)	23,400	850	3.77	22,550	24,000	22,300	67,848	1,575,695,950
쎌바이오텍 (049960)	14,250	60	.42	14,200	14,280	14,100	8,050	114,073,220
비케이홀딩스 (050090)	716	9	1.27	707	722	705	71,777	51,085,286
캠시스 (050110)	786	33	4.38	754	810	754	264,586	209,794,776
ES큐브 (050120)	2,045	-5	-.24	2,030	2,050	1,987	5,675	11,511,985
에스폴리텍 (050760)	1,513	52	3.56	1,461	1,514	1,456	31,941	47,332,742
아세아텍 (050860)	2,000	10	.5	2,035	2,035	1,995	15,550	31,136,765
쏠리드 (050890)	7,920	120	1.54	7,830	8,170	7,740	7,612,169	60,752,639,260
수산아이앤티 (050960)	14,410	410	2.93	14,000	14,720	14,000	44,051	632,019,950
지어소프트 (051160)	7,800	160	2.09	7,680	7,830	7,640	34,776	270,403,290
토비스 (051360)	20,250	470	2.38	19,780	20,800	19,720	146,099	2,976,933,560
인터플렉스 (051370)	8,810	140	1.61	8,680	8,900	8,680	59,314	523,585,530
피씨디렉트 (051380)	2,560	90	3.64	2,510	2,585	2,490	51,399	130,251,830
YW (051390)	3,715	30	.81	3,665	3,715	3,665	4,015	14,788,725
나라엠앤디 (051490)	3,700	80	2.21	3,635	3,740	3,630	8,267	30,532,995
CJ프레시웨이 (051500)	19,830	-170	-.85	20,300	20,300	19,800	20,125	400,696,760
큐로홀딩스 (051780)	848	12	1.44	831	848	825	53,489	44,692,653
중앙첨단소재 (051980)	6,590	-280	-4.08	7,100	7,130	6,580	1,179,534	8,067,245,050
에스티큐브 (052020)	9,250	-50	-.54	9,310	9,480	9,150	216,925	2,014,363,320
iMBC (052220)	3,475	75	2.21	3,425	3,530	3,425	630,537	2,195,572,190
현대바이오랜드 (052260)	4,740	145	3.16	4,620	4,800	4,590	127,846	603,454,770
오션인더블유 (052300)	2,675	-125	-4.46	2,800	2,860	2,465	227,362	600,097,985
코텍 (052330)	8,000	130	1.65	7,950	8,000	7,900	9,155	72,672,950
코나아이 (052400)	22,750	1400	6.56	21,650	23,000	21,200	144,557	3,227,194,400
오성첨단소재 (052420)	1,434	18	1.27	1,418	1,465	1,410	1,034,076	1,488,798,419
아이크래프트 (052460)	2,425	35	1.46	2,420	2,550	2,370	1,455,100	3,570,001,205
한네트 (052600)	4,330	165	3.96	4,170	4,350	4,170	28,660	122,517,690
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,515	40	.89	4,560	4,670	4,500	22,083	100,618,785
아이톡시 (052770)	1,100	10	.92	1,090	1,137	1,090	100,654	111,419,612
액토즈소프트 (052790)	6,840	250	3.79	6,600	6,920	6,600	15,400	105,429,640
아이앤씨 (052860)	1,722	57	3.42	1,651	1,723	1,651	46,178	78,904,071
KX하이텍 (052900)	958	17	1.81	941	966	941	123,522	117,975,159
바이넥스 (053030)	22,800	250	1.11	22,700	23,250	21,850	2,071,205	47,075,929,050
지에스이 (053050)	3,205	50	1.58	3,090	3,395	3,090	2,069,734	6,728,541,205
세동 (053060)	1,005	-4	-.4	1,000	1,018	991	29,957	30,174,854
케이엔솔 (053080)	12,890	260	2.06	12,640	13,120	12,640	93,318	1,209,183,770
프리엠스 (053160)	12,340	430	3.61	11,810	12,360	11,810	35,366	431,856,670
금강철강 (053260)	3,980	10	.25	3,940	3,995	3,720	11,550	45,640,875
구영테크 (053270)	2,220	45	2.07	2,175	2,285	2,175	74,422	166,591,110
예스24 (053280)	4,370	55	1.27	4,320	4,370	4,295	84,299	365,723,160
NE능률 (053290)	3,970	130	3.39	3,850	4,030	3,850	104,766	410,827,205
한국정보인증 (053300)	4,715	170	3.74	4,560	4,870	4,560	1,199,492	5,692,540,865
이니텍 (053350)	4,105	-60	-1.44	4,170	4,250	4,100	45,131	188,492,095
세코닉스 (053450)	5,880	190	3.34	5,720	5,930	5,710	48,394	282,961,270
웹케시 (053580)	9,370	330	3.65	9,040	9,420	9,030	111,661	1,031,715,690
프로텍 (053610)	24,950	1000	4.18	24,350	25,500	24,350	34,670	867,281,950
태양 (053620)	6,330	100	1.61	6,230	6,340	6,180	2,116	13,278,300
삼보모터스 (053700)	4,235	70	1.68	4,195	4,285	4,165	69,859	295,355,305
안랩 (053800)	73,700	-1900	-2.51	76,000	76,300	73,700	83,049	6,198,648,100
경남제약 (053950)	658	4	.61	660	675	655	657,698	435,954,591
오상자이엘 (053980)	3,575	145	4.23	3,415	3,575	3,405	53,217	188,681,555
한국컴퓨터 (054040)	4,890	55	1.14	4,875	4,955	4,850	11,828	57,910,780
농우바이오 (054050)	7,270	30	.41	7,310	7,400	7,170	14,969	108,407,570
삼진엘앤디 (054090)	874	8	.92	885	885	854	305,491	264,911,931
메디콕스 (054180)	286	4	1.42	282	292	278	135,957	38,622,157
이랜텍 (054210)	4,685	135	2.97	4,550	4,760	4,550	64,177	301,134,925
비츠로시스 (054220)	442	-1	-.23	439	454	428	1,251,380	544,896,177
팬스타엔터프라이즈 (054300)	521	4	.77	528	528	513	102,514	52,964,992
케이피티유 (054410)	3,295	30	.92	3,210	3,320	3,210	4,194	13,748,915
텔레칩스 (054450)	15,490	1050	7.27	14,540	16,150	14,520	431,252	6,711,859,740
삼영엠텍 (054540)	4,825	220	4.78	4,605	4,840	4,600	59,112	281,157,950
APS (054620)	4,435	80	1.84	4,360	4,550	4,360	11,026	49,070,565
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,100	170	2.45	6,930	7,130	6,930	34,996	247,103,350
키이스트 (054780)	4,105	65	1.61	4,315	4,315	4,085	28,640	118,606,410
아이디스홀딩스 (054800)	9,210	30	.33	9,230	9,430	9,180	2,456	22,682,480
한컴위드 (054920)	3,230	-25	-.77	3,285	3,390	3,160	430,718	1,406,759,575
유신 (054930)	23,400	350	1.52	23,500	23,550	23,100	10,811	252,017,900
엑사이엔씨 (054940)	710	17	2.45	694	716	694	107,493	75,260,158
제이브이엠 (054950)	20,500	-100	-.49	20,700	21,000	20,450	58,150	1,198,228,350
유진로봇 (056080)	7,790	70	.91	7,790	8,030	7,760	496,130	3,894,582,180
시지메드텍 (056090)	1,035	34	3.4	997	1,044	997	459,175	471,547,566
에스에프에이 (056190)	18,290	-230	-1.24	19,000	19,000	18,240	84,935	1,564,416,400
코위버 (056360)	6,330	450	7.65	6,080	7,270	6,070	4,390,611	29,691,024,040
신화인터텍 (056700)	1,627	0	0	1,608	1,640	1,575	27,943	44,903,384
CNT85 (056730)	646	-4	-.62	645	647	642	8,843	5,697,518
YBM넷 (057030)	4,295	60	1.42	4,195	4,335	4,090	113,103	479,297,030
옴니시스템 (057540)	715	11	1.56	708	722	708	171,895	123,212,551
티사이언티픽 (057680)	995	11	1.12	1,001	1,015	975	385,446	382,347,577
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,200	70	3.29	2,115	2,240	2,115	139,623	305,487,905
KNN (058400)	791	18	2.33	773	794	769	267,264	207,726,897
한주에이알티 (058450)	1,889	-40	-2.07	1,911	1,963	1,883	9,557	18,176,471
리노공업 (058470)	202,500	-6000	-2.88	214,500	214,500	202,000	69,539	14,423,297,500
에스피지 (058610)	31,750	550	1.76	31,550	33,700	30,800	2,319,520	74,376,715,600
엠게임 (058630)	5,020	60	1.21	4,940	5,060	4,940	203,784	1,018,413,210
CMG제약 (058820)	1,820	80	4.6	1,742	1,828	1,742	481,543	870,613,809
엠로 (058970)	77,300	3600	4.88	76,100	80,100	74,600	778,708	60,505,417,900
미코 (059090)	8,800	230	2.68	8,680	8,950	8,210	129,468	1,138,477,330
아이컴포넌트 (059100)	5,060	20	.4	4,995	5,300	4,995	11,923	60,834,455
아진엑스텍 (059120)	8,200	-30	-.36	8,230	8,630	7,980	645,582	5,366,871,570
메타바이오메드 (059210)	4,100	70	1.74	4,030	4,200	4,030	92,308	378,475,730
해성에어로보틱스 (059270)	6,030	340	5.98	5,700	6,150	5,700	252,076	1,512,519,280
인선이엔티 (060150)	5,570	210	3.92	5,400	5,600	5,400	63,788	353,691,900
소니드 (060230)	984	0	0	0	0	0	0	0
스타코링크 (060240)	417	3	.72	413	430	405	238,664	97,850,817
NHN KCP (060250)	7,090	130	1.87	7,040	7,200	7,020	70,556	501,958,700
뉴보텍 (060260)	1,066	7	.66	1,059	1,110	1,059	108,825	116,883,386
큐렉소 (060280)	9,380	290	3.19	9,250	9,850	9,250	1,131,558	10,846,053,270
3S (060310)	1,808	37	2.09	1,781	1,813	1,781	283,178	509,756,481
LS마린솔루션 (060370)	17,070	290	1.73	16,780	17,080	16,700	179,141	3,037,340,150
동양에스텍 (060380)	1,368	13	.96	1,355	1,390	1,355	18,280	24,993,667
국일신동 (060480)	1,713	-29	-1.66	1,742	1,780	1,707	14,699	25,382,560
에스에이티 (060540)	1,519	57	3.9	1,478	1,525	1,476	63,177	94,934,769
홈센타홀딩스 (060560)	904	-6	-.66	901	909	892	110,158	99,235,867
드림어스컴퍼니 (060570)	1,790	25	1.42	1,766	1,894	1,714	559,803	1,002,302,419
씨티씨바이오 (060590)	7,290	-10	-.14	7,390	7,610	7,250	73,865	543,170,780
KH바텍 (060720)	9,740	170	1.78	9,700	10,360	9,620	2,387,461	23,906,925,780
영림원소프트랩 (060850)	5,390	120	2.28	5,240	5,530	5,230	76,600	413,475,450
DGP (060900)	925	-11	-1.18	936	949	924	50,701	47,238,442
알에프텍 (061040)	3,720	-25	-.67	3,745	3,820	3,670	46,601	174,291,585
화일약품 (061250)	1,201	1	.08	1,190	1,225	1,190	141,354	170,503,544
LB세미콘 (061970)	3,750	45	1.21	3,710	3,845	3,710	49,388	187,301,920
한국첨단소재 (062970)	6,660	640	10.63	6,390	7,420	6,180	17,902,407	123,305,348,890
컴투스홀딩스 (063080)	29,900	1100	3.82	29,500	30,250	29,450	39,952	1,192,547,750
서울옥션 (063170)	6,880	50	.73	6,850	6,960	6,820	37,268	256,833,920
SM Life Design (063440)	1,297	17	1.33	1,286	1,310	1,286	70,225	91,247,373
한국전자금융 (063570)	4,880	165	3.5	4,710	4,905	4,710	76,187	369,714,320
이엘피 (063760)	2,120	-10	-.47	2,120	2,165	2,120	9,255	19,748,890
인크레더블버즈 (064090)	2,475	-115	-4.44	2,570	2,645	2,330	348,622	845,953,725
홈캐스트 (064240)	2,100	40	1.94	2,090	2,100	2,060	37,628	78,253,545
다날 (064260)	3,045	55	1.84	3,015	3,085	3,015	423,603	1,293,625,910
인텍플러스 (064290)	11,950	350	3.02	11,820	12,300	11,750	137,960	1,663,451,540
브리지텍 (064480)	6,130	-200	-3.16	6,250	7,040	6,020	5,542,435	36,018,335,420
테크엘 (064520)	1,875	-19	-1	1,826	1,894	1,806	22,844	41,988,900
바이오니아 (064550)	17,600	670	3.96	17,060	17,800	17,060	111,308	1,953,105,530
티씨케이 (064760)	72,300	2300	3.29	71,100	73,800	70,700	40,161	2,913,963,700
포니링크 (064800)	1,204	16	1.35	1,185	1,224	1,185	163,327	197,429,537
케이프 (064820)	7,320	330	4.72	7,000	7,410	7,000	242,337	1,751,387,490
에프앤가이드 (064850)	7,630	280	3.81	7,310	7,690	7,310	41,706	312,636,040
지엔코 (065060)	260	-1	-.38	261	262	255	113,030	29,177,976
탑엔지니어링 (065130)	4,650	140	3.1	4,510	4,750	4,510	3,538	16,408,530
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,897	70	3.83	1,828	1,910	1,827	101,415	189,307,347
신성델타테크 (065350)	91,400	5000	5.79	88,500	92,700	87,800	296,308	26,967,803,200
위세아이텍 (065370)	6,100	0	0	6,100	6,180	5,930	149,874	906,505,190
에스아이리소스 (065420)	220	12	5.77	208	225	206	893,150	194,068,456
이루온 (065440)	1,632	-58	-3.43	1,689	1,689	1,603	1,583,173	2,589,768,871
빅텍 (065450)	4,055	50	1.25	4,005	4,075	4,005	153,044	618,955,395
오리엔트정공 (065500)	4,640	40	.87	4,605	4,740	4,505	2,394,273	11,106,199,765
휴비츠 (065510)	7,580	260	3.55	7,350	7,590	7,350	17,616	132,111,760
와이어블 (065530)	1,317	20	1.54	1,286	1,320	1,283	33,427	43,346,923
삼영이엔씨 (065570)	1,306	6	.46	1,311	1,330	1,298	72,482	95,051,406
하이퍼코퍼레이션 (065650)	686	-294	-30	979	1,000	686	7,912,509	5,958,937,200
안트로젠 (065660)	18,590	1220	7.02	17,710	18,900	17,550	50,158	913,880,300
우주일렉트로 (065680)	20,400	450	2.26	19,950	20,600	19,860	35,197	713,658,590
파커스 (065690)	986	0	0	986	1,009	980	32,283	31,873,583
서호전기 (065710)	20,000	60	.3	19,920	20,200	19,920	1,697	34,076,500
CS (065770)	1,688	123	7.86	1,575	1,716	1,565	283,197	470,284,219
웰크론 (065950)	2,165	20	.93	2,140	2,185	2,130	111,816	241,851,105
하츠 (066130)	5,350	140	2.69	5,210	5,410	5,210	29,842	159,530,910
큐에스아이 (066310)	8,390	450	5.67	8,020	8,990	8,020	341,846	2,920,250,350
체리부로 (066360)	835	-2	-.24	851	887	815	537,041	449,921,444
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	505	-1	-.2	507	519	505	43,445	22,037,911
우수AMS (066590)	3,040	10	.33	3,030	3,090	3,010	136,171	414,437,085
국보디자인 (066620)	17,350	120	.7	17,230	17,580	17,210	12,350	214,051,320
디티씨 (066670)	2,975	5	.17	2,950	3,150	2,920	32,347	96,951,980
테라젠이텍스 (066700)	2,920	10	.34	2,900	2,960	2,875	69,583	203,165,960
씨씨에스 (066790)	1,312	43	3.39	1,269	1,338	1,269	608,826	797,116,277
디에이피 (066900)	2,030	30	1.5	2,000	2,065	2,000	4,374	8,854,370
손오공 (066910)	927	11	1.2	916	927	890	200,660	182,507,647
한성크린텍 (066980)	1,559	23	1.5	1,570	1,587	1,536	72,518	113,257,773
조이시티 (067000)	1,536	60	4.07	1,489	1,540	1,489	127,698	194,155,264
이씨에스 (067010)	2,900	45	1.58	2,855	2,970	2,855	15,080	44,190,375
대화제약 (067080)	10,790	580	5.68	10,220	10,790	10,220	129,902	1,373,927,750
SOOP (067160)	90,800	6500	7.71	87,700	94,500	86,700	365,776	33,395,212,100
오텍 (067170)	3,440	40	1.18	3,400	3,560	3,400	7,281	25,025,330
멀티캠퍼스 (067280)	29,850	700	2.4	29,200	29,950	29,000	26,015	766,211,300
JW신약 (067290)	1,519	9	.6	1,504	1,535	1,500	55,776	84,727,420
하나마이크론 (067310)	9,840	340	3.58	9,610	10,010	9,610	760,496	7,485,113,250
선바이오 (067370)	6,970	-20	-.29	6,990	6,990	6,790	5,861	40,235,630
아스트 (067390)	748	-7	-.93	758	758	730	854,519	633,436,070
엔브이에이치코리아 (067570)	2,210	20	.91	2,180	2,220	2,175	68,218	149,907,825
HLB생명과학 (067630)	10,640	50	.47	10,650	10,900	10,640	325,101	3,497,280,630
로지시스 (067730)	2,615	35	1.36	2,555	2,620	2,540	9,548	24,663,495
세진티에스 (067770)	2,185	-30	-1.35	2,215	2,250	2,065	17,173	37,476,770
와이엔텍 (067900)	6,120	60	.99	6,070	6,120	6,040	39,495	240,191,510
이글루 (067920)	5,080	40	.79	5,020	5,110	5,020	32,919	166,804,700
도이치모터스 (067990)	4,400	105	2.44	4,295	4,435	4,280	55,954	243,365,550
팬엔터테인먼트 (068050)	2,600	0	0	2,600	2,635	2,560	123,233	320,526,885
케이웨더 (068100)	3,225	85	2.71	3,140	3,240	3,130	57,969	185,490,195
다원시스 (068240)	9,600	70	.73	9,650	9,760	9,500	79,183	763,926,870
일신바이오 (068330)	1,067	16	1.52	1,051	1,098	1,051	75,126	81,161,378
셀트리온제약 (068760)	51,600	800	1.57	51,400	52,700	51,300	104,965	5,458,523,600
DMS (068790)	6,080	70	1.16	6,010	6,180	5,910	45,929	278,477,340
디지털대성 (068930)	7,260	80	1.11	7,130	7,270	7,050	30,781	222,270,750
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,740	60	.44	13,810	14,080	13,710	39,051	538,086,340
누리플랜 (069140)	1,371	-23	-1.65	1,325	1,380	1,325	19,746	26,819,140
유아이디 (069330)	1,297	-13	-.99	1,282	1,305	1,282	6,778	8,759,576
엔텔스 (069410)	4,070	150	3.83	3,905	4,140	3,905	84,844	346,636,430
에스텍 (069510)	11,170	220	2.01	10,950	11,220	10,920	18,585	205,306,180
빛과전자 (069540)	1,355	36	2.73	1,383	1,424	1,265	3,630,009	4,897,836,573
엑시온그룹 (069920)	856	9	1.06	840	882	800	75,340	62,796,489
엑스큐어 (070300)	3,385	-35	-1.02	3,400	3,460	3,320	97,637	331,447,000
한솔인티큐브 (070590)	1,023	-7	-.68	1,013	1,100	1,012	62,970	66,649,891
인피니트헬스케어 (071200)	4,230	130	3.17	4,025	4,240	4,025	41,778	173,753,295
로체시스템즈 (071280)	15,960	170	1.08	15,950	16,300	15,710	40,946	653,200,570
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,950	230	4.02	5,630	6,010	5,630	19,825	116,556,290
캐스텍코리아 (071850)	1,779	39	2.24	1,822	1,822	1,750	13,867	24,556,230
중앙백신 (072020)	9,740	160	1.67	9,590	9,800	9,590	19,005	184,628,950
우리산업홀딩스 (072470)	2,430	70	2.97	2,360	2,430	2,360	5,404	12,959,750
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,270	63	5.22	1,208	1,293	1,207	490,838	614,442,462
메가스터디 (072870)	10,810	-60	-.55	10,840	10,890	10,790	12,052	130,531,580
빛샘전자 (072950)	3,570	65	1.85	3,500	3,600	3,500	14,915	52,667,320
에이치시티 (072990)	8,450	80	.96	8,550	8,580	8,350	23,958	201,875,960
케이에스피 (073010)	4,555	140	3.17	4,415	4,625	4,395	254,639	1,142,885,420
엘엠에스 (073110)	6,640	140	2.15	6,500	6,640	6,370	46,035	298,719,060
듀오백 (073190)	3,410	180	5.57	3,230	3,525	3,230	264,540	898,529,430
이노와이어리스 (073490)	22,800	350	1.56	22,650	23,000	22,650	42,843	977,858,800
에프알텍 (073540)	1,408	2	.14	1,383	1,419	1,361	62,207	86,798,226
우리손에프앤지 (073560)	1,268	18	1.44	1,250	1,272	1,250	71,011	89,558,887
리튬포어스 (073570)	1,400	17	1.23	1,400	1,441	1,383	191,362	270,018,276
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	905	19	2.14	950	1,044	902	2,024,622	1,921,744,735
원익QnC (074600)	17,750	70	.4	18,010	18,330	17,720	160,288	2,886,351,350
플랜티넷 (075130)	2,480	45	1.85	2,410	2,505	2,410	71,294	176,300,680
동국알앤에스 (075970)	2,925	-20	-.68	2,735	3,050	2,710	2,170,315	6,245,437,930
웰크론한텍 (076080)	1,288	12	.94	1,277	1,310	1,265	37,499	48,162,310
해성옵틱스 (076610)	1,018	-1	-.1	1,010	1,021	1,005	28,871	29,249,284
덕산하이메탈 (077360)	3,685	70	1.94	3,645	3,745	3,470	89,713	328,882,440
LS증권 (078020)	4,010	70	1.78	3,945	4,020	3,920	17,811	70,736,505
유비쿼스홀딩스 (078070)	10,150	40	.4	10,110	10,200	10,100	3,069	31,068,470
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,880	180	1.42	12,830	13,110	12,780	35,616	461,876,990
HB테크놀러지 (078150)	2,260	50	2.26	2,270	2,310	2,245	1,148,663	2,612,132,500
메디포스트 (078160)	10,130	-470	-4.43	10,650	10,920	10,050	209,099	2,146,693,670
컴투스 (078340)	46,900	300	.64	47,000	47,700	46,450	45,287	2,125,474,900
한양디지텍 (078350)	9,070	420	4.86	8,820	9,340	8,810	109,762	1,003,715,040
휴림에이텍 (078590)	530	1	.19	525	536	519	346,413	182,393,230
대주전자재료 (078600)	99,700	5400	5.73	97,300	100,400	94,900	199,206	19,506,868,800
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,010	55	1.86	2,950	3,045	2,950	24,542	73,653,700
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,130	80	1.58	5,100	5,150	5,080	4,324	22,096,900
한창산업 (079170)	6,440	100	1.58	6,340	6,470	6,330	6,265	39,799,300
케스피온 (079190)	513	2	.39	506	523	498	49,127	24,944,295
제우스 (079370)	12,640	430	3.52	12,470	12,930	12,320	337,544	4,285,870,530
서산 (079650)	1,226	-27	-2.15	1,253	1,253	1,210	23,072	28,552,681
디이엔티 (079810)	5,270	120	2.33	5,190	5,430	5,190	57,792	309,132,270
가비아 (079940)	16,370	830	5.34	16,100	16,550	16,030	47,480	776,467,280
인베니아 (079950)	704	-11	-1.54	709	715	680	33,340	23,446,738
동양이엔피 (079960)	17,810	-40	-.22	17,850	18,000	17,710	20,761	369,897,580
투비소프트 (079970)	782	-17	-2.13	773	791	696	177,632	134,118,318
이상네트웍스 (080010)	5,340	60	1.14	5,250	5,340	5,250	5,728	30,295,470
모두투어 (080160)	9,590	210	2.24	9,360	9,660	9,360	38,364	367,816,590
제주반도체 (080220)	13,770	470	3.53	13,800	15,300	13,670	15,900,694	233,175,770,050
모다이노칩 (080420)	1,970	-3	-.15	1,992	2,005	1,970	2,693	5,320,393
성창오토텍 (080470)	3,500	35	1.01	3,465	3,580	3,435	8,572	29,872,675
오디텍 (080520)	3,040	40	1.33	2,995	3,050	2,995	6,437	19,467,970
코디 (080530)	1,216	60	5.19	1,156	1,224	1,150	31,714	37,965,419
오킨스전자 (080580)	5,290	160	3.12	5,190	5,380	5,140	227,344	1,195,319,900
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,300	55	1.69	3,015	3,375	3,000	6,021,872	19,337,840,335
성우전자 (081580)	2,985	85	2.93	2,900	3,035	2,900	50,414	150,383,050
옵트론텍 (082210)	1,277	21	1.67	1,256	1,287	1,256	53,457	68,363,493
젬백스 (082270)	19,810	810	4.26	19,250	20,450	17,660	843,254	16,191,196,210
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,020	30	.38	8,150	8,200	7,970	606,451	4,902,571,210
우리바이오 (082850)	2,665	50	1.91	2,615	2,685	2,615	485,916	1,292,141,050
비츠로셀 (082920)	25,100	750	3.08	24,850	25,500	24,400	117,657	2,932,076,800
엘오티베큠 (083310)	8,670	60	.7	8,610	8,860	8,570	62,064	541,381,590
GST (083450)	16,900	140	.84	17,050	17,540	16,810	321,159	5,519,620,140
이엠앤아이 (083470)	1,230	8	.65	1,230	1,249	1,220	21,749	26,898,013
에프엔에스테크 (083500)	10,110	280	2.85	9,830	10,250	9,820	37,108	372,476,890
케이엠 (083550)	3,255	90	2.84	3,165	3,265	3,165	20,694	66,941,325
인콘 (083640)	299	13	4.55	284	312	283	504,929	149,557,735
비에이치아이 (083650)	21,850	950	4.55	21,600	22,550	21,100	2,299,417	50,451,798,700
CSA 코스믹 (083660)	845	44	5.49	809	850	788	22,456	18,678,639
CG인바이츠 (083790)	2,330	-35	-1.48	2,360	2,395	2,285	83,363	194,490,935
아바코 (083930)	12,940	-410	-3.07	13,570	13,680	12,600	165,989	2,200,957,000
휴온스글로벌 (084110)	35,700	1400	4.08	34,350	36,100	34,100	36,928	1,300,345,900
수성웹툰 (084180)	5,600	70	1.27	5,600	5,620	5,490	39,523	221,216,890
유진테크 (084370)	35,050	350	1.01	35,750	35,950	34,700	130,612	4,605,948,400
유비온 (084440)	1,149	49	4.45	1,094	1,192	1,073	300,453	347,297,852
랩지노믹스 (084650)	2,765	85	3.17	2,685	2,785	2,685	961,353	2,636,958,805
팅크웨어 (084730)	8,890	330	3.86	8,560	8,980	8,560	38,480	339,179,440
아이티엠반도체 (084850)	12,180	390	3.31	12,070	12,180	11,620	27,430	325,673,380
헬릭스미스 (084990)	2,615	80	3.16	2,510	2,620	2,510	44,987	117,020,135
차바이오텍 (085660)	11,150	-40	-.36	11,350	11,350	11,140	158,399	1,776,694,230
뉴프렉스 (085670)	4,995	125	2.57	4,920	5,110	4,890	219,618	1,102,543,515
알티캐스트 (085810)	1,391	31	2.28	1,350	1,407	1,301	443,169	610,485,244
네오티스 (085910)	3,060	-5	-.16	3,085	3,120	3,025	12,517	38,307,195
바이오톡스텍 (086040)	3,145	0	0	3,145	3,230	3,100	41,462	129,838,555
진바이오텍 (086060)	3,250	80	2.52	3,170	3,270	3,170	34,424	111,101,815
유니테스트 (086390)	13,510	210	1.58	13,250	13,830	13,080	202,183	2,732,925,930
동국제약 (086450)	15,040	570	3.94	14,890	15,170	14,620	136,663	2,050,197,960
에코프로 (086520)	59,300	2100	3.67	58,600	62,200	58,400	1,028,545	62,240,497,100
비엠티 (086670)	8,300	150	1.84	8,220	8,300	8,100	39,786	326,334,000
선진뷰티사이언스 (086710)	9,770	470	5.05	9,320	9,780	9,320	62,698	603,105,790
바이오솔루션 (086820)	28,300	1800	6.79	26,300	28,700	26,300	65,970	1,859,363,150
이수앱지스 (086890)	4,460	160	3.72	4,320	4,590	4,320	35,082	156,174,025
메디톡스 (086900)	116,000	1800	1.58	115,200	118,100	114,800	30,988	3,600,748,100
MDS테크 (086960)	1,266	99	8.48	1,167	1,362	1,164	16,324,230	21,212,298,158
쇼박스 (086980)	2,910	70	2.46	2,840	2,925	2,840	254,719	737,941,280
펩트론 (087010)	99,100	3700	3.88	97,300	101,000	95,700	509,522	50,160,969,300
모바일어플라이언스 (087260)	2,230	45	2.06	2,185	2,255	2,185	178,259	397,924,555
픽셀플러스 (087600)	6,500	80	1.25	6,420	6,610	6,420	3,246	21,105,080
동아엘텍 (088130)	3,295	120	3.78	3,175	3,480	3,175	58,028	190,108,095
쏘닉스 (088280)	2,915	125	4.48	2,790	2,975	2,750	76,510	220,551,900
이원컴포텍 (088290)	1,030	0	0	1,030	1,033	1,020	31,205	32,009,912
유라클 (088340)	12,140	-450	-3.57	12,760	12,790	12,000	263,719	3,260,657,080
이녹스 (088390)	8,280	60	.73	8,220	8,400	8,220	4,159	34,450,960
에이스테크 (088800)	743	8	1.09	740	752	725	157,045	116,212,996
동우팜투테이블 (088910)	1,934	44	2.33	1,890	1,934	1,890	16,498	31,291,486
켐트로닉스 (089010)	20,050	-100	-.5	20,550	20,800	19,960	208,023	4,225,959,540
테크윙 (089030)	41,000	-650	-1.56	42,600	43,000	40,950	915,489	38,411,343,950
넥스턴바이오 (089140)	2,580	-140	-5.15	2,530	2,665	2,450	293,698	753,921,025
케이씨티 (089150)	2,330	95	4.25	2,245	2,365	2,215	28,464	65,585,725
THE E&M (089230)	886	32	3.75	854	900	854	24,238	21,411,712
나스미디어 (089600)	13,720	200	1.48	13,570	13,900	13,570	30,539	419,267,470
제이티 (089790)	4,305	165	3.99	4,160	4,420	4,160	135,976	585,059,495
유비벨록스 (089850)	6,200	70	1.14	6,150	6,220	6,140	9,062	56,026,670
코세스 (089890)	6,670	240	3.73	6,430	7,370	6,430	327,691	2,240,287,770
브이엠 (089970)	7,140	220	3.18	6,940	7,300	6,940	31,305	222,625,410
상아프론테크 (089980)	15,660	210	1.36	15,510	15,870	15,510	47,198	740,407,020
아이윈 (090150)	863	37	4.48	833	890	821	168,601	145,318,330
로보스타 (090360)	29,050	350	1.22	28,750	30,100	28,650	267,892	7,816,238,100
덕신이피씨 (090410)	1,614	44	2.8	1,575	1,629	1,575	313,581	504,194,169
제이스텍 (090470)	4,915	30	.61	4,885	5,030	4,880	9,869	48,624,340
휴림로봇 (090710)	1,695	60	3.67	1,651	1,705	1,640	4,742,539	7,988,485,904
현대이지웰 (090850)	4,900	40	.82	4,895	4,940	4,850	42,802	209,705,745
이엠텍 (091120)	24,100	-550	-2.23	24,700	25,450	24,100	111,849	2,770,269,950
S&K폴리텍 (091340)	2,365	85	3.73	2,285	2,410	2,285	46,370	108,931,860
한울소재과학 (091440)	5,120	130	2.61	4,995	5,300	4,995	59,626	307,095,630
상신이디피 (091580)	6,830	130	1.94	6,760	6,990	6,760	29,810	204,946,210
남화토건 (091590)	3,795	-5	-.13	3,785	3,850	3,740	9,479	35,921,475
파트론 (091700)	7,440	60	.81	7,450	7,500	7,410	247,514	1,846,850,790
나노캠텍 (091970)	674	-3	-.44	670	674	630	26,374	17,446,184
아미코젠 (092040)	3,530	35	1	3,475	3,585	3,475	107,303	380,865,270
디엔에프 (092070)	10,050	430	4.47	9,700	10,310	9,700	26,528	268,174,560
이크레더블 (092130)	12,730	-60	-.47	12,790	12,790	12,730	4,773	60,877,770
서울바이오시스 (092190)	3,755	155	4.31	3,630	3,775	3,610	25,237	92,975,180
현우산업 (092300)	2,550	20	.79	2,530	2,580	2,530	20,931	53,449,385
한라IMS (092460)	9,000	270	3.09	8,690	9,040	8,690	57,658	512,234,920
앤씨앤 (092600)	1,011	3	.3	1,002	1,026	1,000	20,703	20,850,925
네오팜 (092730)	11,210	330	3.03	10,950	11,230	10,860	54,557	603,591,570
엑시콘 (092870)	11,930	450	3.92	11,600	12,220	11,530	108,022	1,293,665,570
빅솔론 (093190)	4,450	60	1.37	4,390	4,455	4,390	2,598	11,519,995
케이아이엔엑스 (093320)	72,700	700	.97	72,500	73,300	71,100	11,523	836,736,600
풍강 (093380)	2,600	110	4.42	2,490	2,600	2,400	34,978	88,729,220
매커스 (093520)	9,000	290	3.33	8,800	9,260	8,800	62,260	567,794,380
케이알엠 (093640)	3,415	10	.29	3,380	3,445	3,330	64,339	219,230,270
서원인텍 (093920)	5,280	-10	-.19	5,310	5,340	5,270	8,634	45,613,710
동운아나텍 (094170)	19,420	-80	-.41	19,660	19,930	19,310	288,149	5,642,174,000
칩스앤미디어 (094360)	18,350	-190	-1.02	18,610	19,130	18,340	543,220	10,193,297,820
갤럭시아머니트리 (094480)	7,290	-50	-.68	7,450	7,600	7,280	364,343	2,716,539,900
일진파워 (094820)	9,320	280	3.1	9,110	9,350	9,090	111,337	1,029,252,720
슈프리마에이치큐 (094840)	6,180	190	3.17	5,940	6,200	5,940	35,347	217,145,780
참좋은여행 (094850)	5,600	190	3.51	5,410	5,710	5,410	48,613	271,173,040
네오리진 (094860)	979	4	.41	1,000	1,009	979	18,160	18,020,923
푸른기술 (094940)	7,320	140	1.95	7,210	7,400	7,210	55,126	401,816,010
제이엠티 (094970)	2,600	40	1.56	2,590	2,645	2,580	54,179	141,785,675
이엠코리아 (095190)	2,170	-20	-.91	2,190	2,255	2,140	110,093	240,909,210
웨이브일렉트로 (095270)	3,940	190	5.07	3,750	4,040	3,750	28,051	110,517,355
ISC (095340)	60,600	100	.17	61,800	62,600	60,400	232,243	14,267,701,200
미래나노텍 (095500)	7,890	600	8.23	7,400	7,990	7,390	281,867	2,182,078,220
테스 (095610)	16,950	-10	-.06	17,250	17,490	16,850	60,897	1,042,757,850
네오위즈 (095660)	18,250	250	1.39	18,390	18,510	18,090	39,500	719,743,840
제넥신 (095700)	4,540	70	1.57	4,460	4,655	4,460	112,039	515,033,155
에스에너지 (095910)	1,229	-58	-4.51	1,269	1,312	1,226	55,133	69,723,770
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,990	140	1.01	13,860	14,140	13,860	16,957	237,816,690
와이즈넛 (096250)	13,050	-330	-2.47	12,880	14,810	12,660	2,183,888	30,330,969,070
대창솔루션 (096350)	346	-1	-.29	346	355	345	692,246	242,305,226
씨젠 (096530)	24,050	900	3.89	23,050	24,200	23,050	321,952	7,696,392,100
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	680	14	2.1	666	688	665	132,941	90,172,017
에이루트 (096690)	1,480	3	.2	1,477	1,498	1,462	29,924	44,188,409
엘디티 (096870)	2,675	45	1.71	2,630	2,750	2,610	12,027	31,850,650
에코볼트 (097780)	1,029	17	1.68	1,018	1,053	1,018	126,092	130,305,209
윈팩 (097800)	677	8	1.2	670	713	670	715,709	490,920,614
효성오앤비 (097870)	6,740	260	4.01	6,520	6,750	6,520	75,630	503,543,990
마이크로컨텍솔 (098120)	5,510	220	4.16	5,360	5,660	5,280	42,209	230,084,270
고영 (098460)	16,730	80	.48	16,480	17,360	16,150	4,769,195	79,492,775,250
에스티오 (098660)	2,810	25	.9	2,785	2,830	2,670	37,618	103,017,580
아이센스 (099190)	18,940	820	4.53	18,500	19,210	18,230	151,770	2,871,500,590
SDN (099220)	1,148	11	.97	1,137	1,156	1,136	152,123	174,254,633
쎄트렉아이 (099320)	47,900	2650	5.86	45,850	48,600	45,800	166,032	7,897,944,700
브레인즈컴퍼니 (099390)	5,660	220	4.04	5,510	6,500	5,470	282,876	1,680,581,080
동방선기 (099410)	3,280	95	2.98	3,150	3,295	3,140	79,636	256,064,745
바이오플러스 (099430)	6,440	140	2.22	6,310	6,550	6,310	702,065	4,517,688,190
스맥 (099440)	3,680	95	2.65	3,620	3,730	3,620	624,647	2,302,184,210
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	19,550	2350	13.66	17,210	20,750	17,210	536,777	10,453,075,010
인지소프트 (100030)	15,740	40	.25	15,500	15,770	15,340	820	12,830,820
뷰웍스 (100120)	20,850	100	.48	20,800	21,100	20,750	8,062	168,527,600
동국S&C (100130)	2,240	40	1.82	2,200	2,255	2,200	46,987	105,132,415
머큐리 (100590)	4,205	110	2.69	4,105	4,250	4,105	186,344	782,847,905
서암기계공업 (100660)	3,630	55	1.54	3,580	3,715	3,580	23,088	84,500,525
세운메디칼 (100700)	2,480	50	2.06	2,425	2,500	2,420	63,883	157,202,560
미래에셋벤처투자 (100790)	4,695	-35	-.74	4,730	4,780	4,675	193,013	911,583,840
KS인더스트리 (101000)	2,480	15	.61	2,395	2,530	2,320	647,543	1,589,346,595
월덱스 (101160)	15,770	140	.9	15,810	16,160	15,680	87,526	1,391,281,860
우림피티에스 (101170)	5,510	170	3.18	5,380	5,590	5,380	181,165	998,534,320
씨큐브 (101240)	3,900	30	.78	3,860	3,920	3,845	25,683	99,923,955
모베이스 (101330)	2,825	180	6.81	2,850	3,130	2,755	913,835	2,630,531,490
에코앤드림 (101360)	23,350	300	1.3	23,800	24,000	23,150	133,062	3,145,206,750
아이엠 (101390)	1,485	0	0	1,473	1,509	1,448	195,417	289,188,661
엔시트론 (101400)	380	3	.8	378	390	376	91,332	34,738,955
에스앤에스텍 (101490)	27,750	300	1.09	28,350	28,600	27,650	93,731	2,640,397,600
하이드로리튬 (101670)	1,821	47	2.65	1,774	1,831	1,769	306,185	550,622,969
한국정밀기계 (101680)	3,055	35	1.16	2,990	3,090	2,970	117,080	352,971,015
위메이드맥스 (101730)	9,180	330	3.73	8,790	9,330	8,790	161,801	1,477,685,730
인화정공 (101930)	38,050	1050	2.84	37,000	38,150	36,550	21,128	797,316,450
어보브반도체 (102120)	8,620	280	3.36	8,510	9,140	8,430	860,341	7,584,508,630
케이옥션 (102370)	3,475	5	.14	3,440	3,525	3,440	44,774	156,109,405
이엔에프테크놀로지 (102710)	18,890	120	.64	19,130	19,370	18,790	87,569	1,669,991,460
코오롱생명과학 (102940)	22,250	0	0	22,350	22,350	21,950	7,907	175,169,350
에스앤더블류 (103230)	3,060	80	2.68	2,980	3,060	2,980	14,003	42,261,305
우양 (103840)	3,085	90	3.01	2,985	3,085	2,985	69,554	212,898,185
대성파인텍 (104040)	842	25	3.06	817	845	817	62,539	52,199,497
NHN벅스 (104200)	2,730	90	3.41	2,620	2,730	2,620	21,830	58,774,470
디와이피엔에프 (104460)	11,540	150	1.32	11,500	11,570	11,300	46,271	529,181,650
티케이케미칼 (104480)	1,467	9	.62	1,452	1,500	1,450	236,688	346,828,378
코렌텍 (104540)	6,520	320	5.16	6,120	6,790	6,120	29,067	190,554,690
노랑풍선 (104620)	4,690	110	2.4	4,625	4,730	4,620	16,352	76,757,215
원익머트리얼즈 (104830)	17,590	-260	-1.46	17,850	18,200	17,560	61,158	1,085,468,570
케이엔더블유 (105330)	3,180	80	2.58	3,105	3,285	3,105	13,350	42,967,640
엣지파운드리 (105550)	2,660	110	4.31	2,545	2,725	2,535	437,209	1,158,416,580
디케이락 (105740)	8,170	150	1.87	8,030	8,190	8,020	89,458	724,978,680
포스뱅크 (105760)	5,570	160	2.96	5,390	5,590	5,390	28,780	159,467,740
하이소닉 (106080)	1,959	-186	-8.67	2,145	2,225	1,944	204,790	425,390,512
하이텍팜 (106190)	15,370	0	0	15,370	15,690	15,270	25,593	394,523,020
파인테크닉스 (106240)	1,396	113	8.81	1,270	1,430	1,270	804,551	1,103,760,461
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,000	-970	-4.86	21,050	21,050	19,000	116,488	2,262,068,680
한중엔시에스 (107640)	27,350	-400	-1.44	27,850	28,400	27,200	71,876	1,985,642,900
톱텍 (108230)	4,365	25	.58	4,340	4,435	4,340	37,952	166,692,460
대양전기공업 (108380)	15,280	470	3.17	14,810	15,490	14,720	88,970	1,346,403,100
로보티즈 (108490)	39,850	200	.5	40,450	42,700	39,000	2,079,898	84,066,837,900
셀바스AI (108860)	14,480	-10	-.07	14,390	15,500	14,250	6,623,504	98,325,255,200
옵티시스 (109080)	9,140	290	3.28	9,050	9,730	9,050	116,242	1,088,352,410
에스와이 (109610)	3,995	75	1.91	3,930	4,020	3,930	313,435	1,248,729,200
씨싸이트 (109670)	7,280	10	.14	7,170	7,320	7,160	8,374	60,504,460
디에스케이 (109740)	3,965	15	.38	3,970	4,090	3,930	16,932	67,627,800
진매트릭스 (109820)	2,690	90	3.46	2,600	2,715	2,590	123,005	326,960,525
동일금속 (109860)	8,200	-60	-.73	8,170	8,310	8,090	16,954	138,230,610
AP헬스케어 (109960)	450	-12	-2.6	458	472	450	425,158	194,880,310
전진바이오팜 (110020)	2,480	30	1.22	2,450	2,480	2,385	48,431	117,146,015
크리스에프앤씨 (110790)	5,480	-30	-.54	5,470	5,680	5,470	16,529	91,278,460
디아이티 (110990)	16,090	220	1.39	15,920	16,650	15,920	91,147	1,477,317,920
남화산업 (111710)	5,040	55	1.1	4,965	5,100	4,910	4,078	20,285,815
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,250	1800	4.68	39,800	40,650	38,700	238,339	9,489,679,350
와이씨켐 (112290)	18,660	160	.86	18,800	19,200	18,430	201,889	3,788,647,790
디젠스 (113810)	1,775	-56	-3.06	1,815	1,874	1,742	3,171,571	5,708,353,649
강원에너지 (114190)	10,320	1840	21.7	8,490	10,930	8,490	4,421,038	45,466,471,310
그린생명과학 (114450)	1,675	12	.72	1,663	1,710	1,656	18,281	30,605,062
폴라리스우노 (114630)	520	6	1.17	514	525	513	44,937	23,268,773
한솔아이원스 (114810)	6,400	520	8.84	6,070	6,420	6,070	124,436	783,534,090
아이패밀리에스씨 (114840)	25,450	1250	5.17	24,900	26,150	24,050	146,183	3,729,121,500
휴맥스 (115160)	1,252	40	3.3	1,222	1,257	1,210	60,932	75,131,022
큐리언트 (115180)	4,805	5	.1	4,890	4,950	4,730	174,088	837,149,180
인포바인 (115310)	33,000	150	.46	33,600	33,600	33,000	39,303	1,300,833,300
우리넷 (115440)	7,560	320	4.42	7,350	7,880	7,310	914,177	6,978,919,870
HLB테라퓨틱스 (115450)	11,280	-190	-1.66	11,630	11,640	11,250	437,065	5,001,890,910
씨유메디칼 (115480)	644	4	.63	642	648	620	22,508	14,410,052
케이씨에스 (115500)	11,600	1510	14.97	10,550	12,780	10,500	5,904,921	70,592,629,210
씨엔플러스 (115530)	361	1	.28	358	379	355	106,200	38,282,823
스타플렉스 (115570)	2,420	-5	-.21	2,425	2,560	2,400	28,388	69,605,625
이미지스 (115610)	3,300	5	.15	3,330	3,520	3,160	563,569	1,865,823,220
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,340	310	3.09	10,090	10,640	9,950	521,887	5,344,993,980
모트렉스 (118990)	10,100	100	1	10,130	10,280	10,040	96,242	980,348,570
포메탈 (119500)	3,780	25	.67	3,710	3,835	3,610	321,292	1,201,722,075
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,320	50	.95	5,270	5,470	5,270	23,863	126,937,660
지엔씨에너지 (119850)	13,680	860	6.71	12,900	13,790	12,440	2,601,575	34,458,132,780
대정화금 (120240)	12,880	240	1.9	12,640	13,090	12,640	7,737	99,678,750
골프존뉴딘홀딩스 (121440)	3,435	45	1.33	3,390	3,440	3,390	35,986	122,757,025
나노신소재 (121600)	61,900	900	1.48	62,400	63,800	61,600	58,920	3,699,355,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,385	58	4.37	1,320	1,398	1,320	195,104	267,131,198
에스디시스템 (121890)	1,393	26	1.9	1,364	1,406	1,352	23,666	32,683,439
제노레이 (122310)	5,640	40	.71	5,570	5,650	5,570	6,049	34,089,720
삼기 (122350)	1,198	13	1.1	1,186	1,215	1,186	43,232	52,086,576
KX (122450)	2,845	25	.89	2,810	2,865	2,810	24,482	69,425,850
예스티 (122640)	12,590	270	2.19	12,310	13,070	12,310	94,820	1,202,183,570
서진오토모티브 (122690)	1,865	48	2.64	1,817	1,879	1,817	8,850	16,328,631
와이지엔터테인먼트 (122870)	51,700	1200	2.38	50,500	52,000	49,900	313,011	16,000,135,600
와이솔 (122990)	5,320	130	2.5	5,190	5,340	5,170	59,246	313,405,240
아이윈플러스 (123010)	1,620	178	12.34	1,525	1,823	1,468	14,002,472	23,413,297,356
엠에스오토텍 (123040)	2,365	60	2.6	2,305	2,385	2,305	52,666	124,209,470
제닉 (123330)	22,150	600	2.78	21,300	22,600	21,150	113,965	2,475,203,800
코리아에프티 (123410)	4,545	50	1.11	4,550	4,660	4,545	174,014	801,742,270
위메이드플레이 (123420)	7,540	370	5.16	7,170	7,570	7,170	30,067	223,139,600
이엠넷 (123570)	2,570	175	7.31	2,415	2,725	2,405	1,645,256	4,279,935,815
알톤 (123750)	1,440	-58	-3.87	1,452	1,452	1,400	20,301	29,111,336
뉴온 (123840)	1,195	-50	-4.02	1,245	1,283	1,190	29,370	35,607,942
아나패스 (123860)	19,980	900	4.72	19,080	20,300	19,080	25,477	508,021,960
아이티센 (124500)	5,030	45	.9	4,980	5,140	4,940	94,814	479,308,645
태웅로직스 (124560)	2,820	15	.53	2,815	2,865	2,815	26,461	75,013,910
아모그린텍 (125210)	5,690	90	1.61	5,580	5,720	5,580	40,404	227,905,320
비나텍 (126340)	25,650	200	.79	25,250	26,600	25,250	18,594	484,505,000
BGF에코머티리얼즈 (126600)	2,800	125	4.67	2,675	2,835	2,675	25,269	70,192,035
화신정공 (126640)	1,435	17	1.2	1,418	1,459	1,411	332,371	473,829,752
하이비젼시스템 (126700)	16,700	550	3.41	16,220	16,700	16,220	107,799	1,787,681,320
코칩 (126730)	13,550	950	7.54	12,600	14,270	12,460	1,869,382	25,481,810,330
제이엔케이글로벌 (126880)	3,610	55	1.55	3,495	3,645	3,490	43,989	156,388,005
디엔에이링크 (127120)	5,250	10	.19	5,260	5,430	5,030	145,496	759,410,310
아시아경제 (127710)	1,500	-49	-3.16	1,525	1,549	1,485	34,814	52,658,988
화인써키트 (127980)	5,990	-30	-.5	6,000	6,120	5,960	6,615	39,645,820
에코캡 (128540)	1,395	53	3.95	1,333	1,412	1,333	106,625	147,530,131
피제이메탈 (128660)	3,015	65	2.2	2,945	3,060	2,945	96,436	288,002,410
앱코 (129890)	949	19	2.04	921	949	921	29,953	28,199,812
대성하이텍 (129920)	2,895	45	1.58	2,825	2,910	2,825	21,818	62,716,890
GH신소재 (130500)	2,825	110	4.05	2,715	2,830	2,715	61,586	171,645,715
나이스디앤비 (130580)	4,780	30	.63	4,750	4,790	4,740	8,883	42,268,395
티피씨글로벌 (130740)	1,845	63	3.54	1,781	1,890	1,712	54,496	99,361,876
옵투스제약 (131030)	6,220	0	0	6,230	6,310	6,180	43,813	273,566,180
시큐브 (131090)	934	29	3.2	901	938	901	106,362	98,854,039
티엔엔터테인먼트 (131100)	1,294	36	2.86	1,258	1,295	1,257	21,843	28,044,175
딜리 (131180)	857	-6	-.7	862	877	854	20,409	17,602,081
대한과학 (131220)	4,620	20	.43	4,600	4,740	4,530	33,872	156,009,105
티에스이 (131290)	41,700	1400	3.47	41,400	42,800	40,700	50,862	2,139,794,000
알서포트 (131370)	2,845	65	2.34	2,780	2,860	2,775	63,950	181,062,090
이브이첨단소재 (131400)	1,790	41	2.34	1,752	1,809	1,752	161,454	288,555,548
파인텍 (131760)	1,238	285	29.91	970	1,238	961	10,008,925	11,494,392,030
두산테스나 (131970)	27,350	400	1.48	27,450	27,950	26,950	118,788	3,276,719,150
메가엠디 (133750)	2,070	10	.49	2,060	2,145	2,060	51,740	108,579,565
이퓨쳐 (134060)	4,200	125	3.07	4,075	4,200	4,075	5,184	21,594,890
탑코미디어 (134580)	1,928	2	.1	1,926	1,998	1,921	57,321	110,912,046
아셈스 (136410)	7,070	40	.57	7,020	7,120	6,950	7,558	53,127,110
하림 (136480)	2,940	60	2.08	2,880	2,940	2,880	370,104	1,082,188,205
윈스 (136540)	10,970	40	.37	10,910	11,030	10,870	22,593	247,546,020
나래나노텍 (137080)	3,070	30	.99	3,050	3,090	3,035	1,983	6,059,850
피엔티 (137400)	38,150	300	.79	38,650	39,500	38,100	183,064	7,101,699,300
넥스트아이 (137940)	453	-1	-.22	441	459	439	575,332	259,412,282
제이씨케미칼 (137950)	3,515	30	.86	3,470	3,580	3,470	39,097	137,943,410
신진에스엠 (138070)	2,600	100	4	2,510	2,600	2,510	98,115	251,892,370
오이솔루션 (138080)	13,940	570	4.26	13,450	14,520	13,350	137,010	1,923,242,290
협진 (138360)	629	12	1.94	615	629	615	70,381	43,763,162
나이벡 (138610)	15,450	440	2.93	14,870	15,580	14,870	51,812	796,079,480
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,735	80	3.01	2,660	2,780	2,655	23,026	62,837,930
서플러스글로벌 (140070)	2,655	40	1.53	2,660	2,805	2,645	339,132	914,650,305
메지온 (140410)	30,950	300	.98	31,250	31,550	30,950	64,889	2,030,927,800
카티스 (140430)	2,220	-40	-1.77	2,150	2,240	2,150	38,174	83,614,320
대창스틸 (140520)	2,050	20	.99	2,030	2,050	2,015	5,084	10,332,685
알에스오토메이션 (140670)	16,380	-430	-2.56	16,500	17,530	16,340	906,270	15,235,303,790
파크시스템스 (140860)	226,000	-3500	-1.53	234,000	234,000	226,000	17,830	4,084,799,000
비아트론 (141000)	8,100	100	1.25	7,950	8,160	7,950	23,471	190,626,550
리가켐바이오 (141080)	122,300	6100	5.25	119,000	125,200	118,200	751,639	92,462,592,200
유니트론텍 (142210)	5,250	80	1.55	5,220	5,420	5,220	139,522	742,931,310
녹십자엠에스 (142280)	3,695	70	1.93	3,645	3,780	3,645	148,104	552,868,290
모아라이프플러스 (142760)	1,100	91	9.02	1,009	1,100	1,000	119,282	126,031,292
아이디스 (143160)	16,120	1540	10.56	15,200	16,260	15,040	84,191	1,335,261,190
사람인 (143240)	17,150	-90	-.52	17,240	17,380	17,110	17,806	306,671,860
영우디에스피 (143540)	669	14	2.14	655	681	650	18,521	12,297,159
지씨셀 (144510)	21,900	350	1.62	21,600	22,350	21,600	32,092	709,223,600
뉴파워프라즈마 (144960)	4,530	110	2.49	4,430	4,535	4,430	61,542	277,081,880
휴젤 (145020)	241,000	6500	2.77	237,500	244,500	235,500	53,155	12,858,894,500
노브랜드 (145170)	6,390	90	1.43	6,300	6,500	6,300	100,250	642,987,280
율촌 (146060)	1,119	-1	-.09	1,118	1,135	1,108	55,106	61,724,253
비씨엔씨 (146320)	9,170	320	3.62	8,860	9,350	8,860	25,362	232,646,740
피엠티 (147760)	2,755	260	10.42	2,520	3,090	2,520	328,914	918,258,975
제룡산업 (147830)	6,410	20	.31	6,390	6,470	6,280	373,180	2,377,860,160
세경하이테크 (148150)	7,930	430	5.73	7,510	8,090	7,510	501,061	3,982,913,960
알엔투테크놀로지 (148250)	4,630	30	.65	4,600	4,630	4,560	39,768	182,959,235
비큐AI (148780)	1,170	145	14.15	1,025	1,332	1,017	4,875,891	5,878,368,500
에이치와이티씨 (148930)	3,700	20	.54	3,700	3,865	3,605	8,052	30,021,280
아바텍 (149950)	8,310	-50	-.6	8,340	8,400	8,240	4,361	36,325,510
하이로닉 (149980)	6,250	170	2.8	6,050	6,290	6,050	23,329	144,699,830
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,700	0	0	4,790	4,815	4,595	25,413	118,978,735
KG에코솔루션 (151860)	4,930	170	3.57	4,760	5,090	4,760	105,639	520,035,530
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,650	150	2.31	6,790	6,790	6,330	2,949	19,224,960
우리이앤엘 (153490)	702	7	1.01	691	707	691	72,817	50,960,567
옵티팜 (153710)	5,180	90	1.77	5,050	5,210	5,050	14,151	73,086,220
아시아종묘 (154030)	2,040	20	.99	2,030	2,130	2,015	37,040	75,476,555
다산솔루에타 (154040)	1,030	-1	-.1	1,031	1,043	1,021	16,813	17,392,030
와이엠씨 (155650)	3,270	5	.15	3,265	3,380	3,240	27,870	91,125,595
엘앤케이바이오 (156100)	7,120	100	1.42	7,020	7,280	7,000	20,910	149,606,110
아톤 (158430)	6,700	560	9.12	6,270	7,050	6,270	7,255,852	49,041,291,160
아스플로 (159010)	4,585	160	3.62	4,405	4,720	4,405	26,216	120,784,005
제로투세븐 (159580)	5,800	200	3.57	5,590	5,950	5,590	67,306	391,190,010
스킨앤스킨 (159910)	610	-4	-.65	614	617	594	164,342	99,499,256
하이젠알앤엠 (160190)	42,000	950	2.31	40,650	43,350	39,550	907,591	37,550,916,700
NEW (160550)	2,065	10	.49	2,060	2,115	2,055	55,643	115,281,945
이큐셀 (160600)	3,100	0	0	0	0	0	0	0
싸이맥스 (160980)	10,560	1220	13.06	9,430	10,560	9,420	185,764	1,915,861,740
필옵틱스 (161580)	27,850	-850	-2.96	29,550	30,200	27,550	1,695,604	48,920,419,500
신스틸 (162300)	2,350	15	.64	2,315	2,400	2,315	80,767	191,104,730
에어레인 (163280)	12,640	170	1.36	12,410	12,710	12,410	129,734	1,631,460,950
핑거 (163730)	8,480	120	1.44	8,400	8,630	8,370	105,154	895,206,250
하나머티리얼즈 (166090)	23,150	150	.65	23,900	23,900	23,100	66,481	1,564,079,550
코아스템켐온 (166480)	3,250	45	1.4	3,210	3,400	3,210	220,018	725,364,950
내츄럴엔도텍 (168330)	1,501	45	3.09	1,454	1,501	1,445	41,292	60,312,055
펨트론 (168360)	9,340	1980	26.9	7,500	9,470	7,500	7,930,421	71,375,907,910
엠브레인 (169330)	2,185	20	.92	2,125	2,185	2,125	1,332	2,889,110
현대공업 (170030)	4,965	65	1.33	4,925	5,010	4,925	6,592	32,780,325
파이오링크 (170790)	7,960	-60	-.75	8,020	8,060	7,930	14,293	114,031,730
엘티씨 (170920)	9,610	230	2.45	9,150	9,730	9,150	17,722	170,408,450
램테크놀러지 (171010)	3,635	90	2.54	3,535	3,740	3,515	113,831	414,227,565
선익시스템 (171090)	46,500	-700	-1.48	47,250	48,300	46,250	52,371	2,475,653,400
라이온켐텍 (171120)	2,390	15	.63	2,375	2,420	2,375	29,257	69,988,410
에이엘티 (172670)	7,750	-190	-2.39	7,890	8,460	7,730	475,911	3,869,645,320
오파스넷 (173130)	9,360	300	3.31	9,100	9,580	9,080	512,063	4,801,085,040
에프엔씨엔터 (173940)	2,810	15	.54	2,880	2,880	2,805	1,566	4,442,290
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,000	80	.62	13,100	13,350	13,000	39,553	520,134,150
휴먼테크놀로지 (175140)	5,630	110	1.99	5,530	5,640	5,400	95,222	526,057,570
아이큐어 (175250)	1,696	16	.95	1,680	1,735	1,680	49,051	83,534,912
듀켐바이오 (176750)	8,600	210	2.5	8,410	8,780	8,220	300,977	2,559,506,300
베셀 (177350)	928	11	1.2	919	940	919	196,931	182,416,805
파버나인 (177830)	2,960	60	2.07	2,870	3,050	2,865	66,572	198,190,080
쓰리에이로직스 (177900)	5,810	30	.52	5,890	5,940	5,760	68,108	397,595,210
서진시스템 (178320)	23,300	0	0	23,500	23,950	23,250	391,893	9,234,220,600
일월지엠엘 (178780)	3,305	-30	-.9	3,350	3,455	3,200	76,268	253,661,555
엠아이텍 (179290)	8,320	540	6.94	7,790	8,430	7,790	296,483	2,445,132,200
애드바이오텍 (179530)	1,885	21	1.13	1,865	1,887	1,851	11,487	21,536,064
유티아이 (179900)	21,250	100	.47	21,600	21,800	21,050	52,043	1,112,607,650
DXVX (180400)	1,788	39	2.23	1,750	1,805	1,750	123,711	221,142,047
큐브엔터 (182360)	14,060	330	2.4	13,730	14,110	13,730	41,705	583,606,880
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	36,800	600	1.66	37,300	38,000	36,700	81,551	3,050,424,750
엔지켐생명과학 (183490)	1,468	-13	-.88	1,474	1,525	1,460	160,842	237,893,601
SGA솔루션즈 (184230)	499	15	3.1	495	510	482	256,459	128,057,950
아이진 (185490)	2,695	125	4.86	2,570	2,800	2,570	64,126	172,046,380
그린플러스 (186230)	7,470	40	.54	7,430	7,610	7,200	23,644	176,418,520
디티앤씨 (187220)	3,170	90	2.92	3,055	3,235	3,055	77,347	243,214,725
신화콘텍 (187270)	3,060	130	4.44	2,900	3,060	2,900	38,630	114,242,215
HLB제넥스 (187420)	4,560	0	0	4,530	4,630	4,530	102,354	470,093,810
현대ADM (187660)	2,390	-25	-1.04	2,470	2,470	2,340	1,183,589	2,846,737,665
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,530	180	1.59	11,360	11,800	11,360	1,416	16,312,340
세니젠 (188260)	2,770	150	5.73	2,620	2,770	2,620	32,042	86,978,680
인텔리안테크 (189300)	40,700	3000	7.96	38,550	40,950	38,500	121,937	4,913,251,700
씨이랩 (189330)	7,600	370	5.12	7,310	7,800	7,230	88,612	663,214,860
포시에스 (189690)	2,060	15	.73	2,035	2,100	2,035	86,167	177,598,695
서전기전 (189860)	4,665	15	.32	4,660	4,880	4,640	114,350	536,136,965
흥국에프엔비 (189980)	1,697	27	1.62	1,671	1,703	1,671	27,113	45,891,110
나무가 (190510)	12,580	170	1.37	12,510	12,840	12,480	41,569	526,800,710
코리아에셋투자증권 (190650)	5,550	100	1.83	5,450	5,570	5,450	5,363	29,371,990
육일씨엔에쓰 (191410)	1,500	-17	-1.12	1,480	1,530	1,470	15,932	23,906,491
테고사이언스 (191420)	17,000	790	4.87	16,010	17,350	16,010	10,740	179,452,280
케이사인 (192250)	8,890	130	1.48	8,680	9,170	8,680	29,437	262,304,300
윈하이텍 (192390)	4,110	35	.86	4,035	4,185	4,035	62,039	255,216,875
휴림네트웍스 (192410)	1,769	-21	-1.17	1,782	1,858	1,754	16,931	30,084,998
슈피겐코리아 (192440)	20,800	0	0	20,800	21,700	20,750	23,741	500,132,400
링크드 (193250)	546	7	1.3	534	553	532	161,592	87,898,198
데브시스터즈 (194480)	29,650	1400	4.96	28,500	29,850	28,500	67,577	1,982,037,000
노바렉스 (194700)	7,360	190	2.65	7,120	7,380	7,120	29,411	214,677,170
마니커에프앤지 (195500)	3,060	60	2	3,010	3,065	3,000	118,041	357,812,590
HK이노엔 (195940)	35,450	900	2.6	35,200	35,950	34,950	108,630	3,862,085,700
에이비프로바이오 (195990)	393	3	.77	399	399	388	551,227	215,282,896
알테오젠 (196170)	374,000	21500	6.1	361,000	384,500	358,000	907,257	342,024,848,000
애니젠 (196300)	10,270	-80	-.77	10,370	10,460	10,270	15,825	163,325,320
코아시아씨엠 (196450)	680	-8	-1.16	704	704	671	50,411	34,561,458
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,200	34	2.92	1,155	1,200	1,151	58,756	69,120,843
디지캡 (197140)	2,550	30	1.19	2,470	2,550	2,470	14,902	37,329,555
엔피디 (198080)	2,355	-10	-.42	2,315	2,415	2,315	166,598	390,556,520
강동씨앤엘 (198440)	1,255	7	.56	1,238	1,279	1,236	70,519	87,867,207
한주라이트메탈 (198940)	825	22	2.74	805	855	790	330,388	268,608,355
케이엔알시스템 (199430)	10,120	100	1	10,160	10,430	9,820	359,460	3,605,426,840
뱅크웨어글로벌 (199480)	5,380	-30	-.55	5,420	5,540	5,310	152,421	825,902,070
레이저옵텍 (199550)	6,060	60	1	6,040	6,220	5,920	20,877	127,139,460
바이오인프라 (199730)	5,630	170	3.11	5,390	5,690	5,390	10,399	57,683,230
툴젠 (199800)	38,400	1700	4.63	37,550	39,000	36,900	17,433	666,864,550
제일일렉트릭 (199820)	11,900	-470	-3.8	12,670	12,680	11,850	1,361,657	16,606,987,430
콜마비앤에이치 (200130)	12,250	240	2	12,230	12,370	12,060	39,595	486,124,840
텔콘RF제약 (200230)	4,270	55	1.3	4,195	4,300	4,195	19,544	83,110,385
아티스트스튜디오 (200350)	12,080	850	7.57	11,380	12,130	11,260	235,977	2,803,049,840
에이팩트 (200470)	2,470	90	3.78	2,425	2,520	2,425	149,540	370,122,980
휴메딕스 (200670)	36,200	1950	5.69	34,550	36,350	34,000	184,694	6,554,554,450
에이디테크놀로지 (200710)	18,150	1670	10.13	16,780	18,550	16,740	455,176	8,189,702,430
비씨월드제약 (200780)	4,735	0	0	4,735	4,810	4,630	5,362	25,059,175
미투온 (201490)	1,782	18	1.02	1,760	1,790	1,760	27,136	48,174,460
에이비온 (203400)	6,760	-110	-1.6	6,870	6,960	6,760	25,495	173,997,370
유니온커뮤니티 (203450)	2,720	50	1.87	2,620	2,755	2,620	22,646	60,596,690
드림시큐리티 (203650)	3,650	255	7.51	3,435	3,845	3,435	2,589,413	9,543,128,985
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,755	30	1.1	2,705	2,810	2,705	144,025	397,355,925
제이앤티씨 (204270)	18,920	-510	-2.62	19,840	19,990	18,920	707,232	13,730,177,760
티쓰리 (204610)	1,700	23	1.37	1,696	1,713	1,675	185,085	313,002,127
글로벌텍스프리 (204620)	3,895	10	.26	3,980	3,980	3,820	1,034,965	4,014,859,950
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	962	-10	-1.03	980	980	961	61,272	59,265,208
엑셈 (205100)	2,150	162	8.15	2,000	2,175	1,999	8,866,434	18,691,060,293
휴마시스 (205470)	1,720	43	2.56	1,678	1,765	1,678	1,053,636	1,817,275,059
액션스퀘어 (205500)	4,035	-85	-2.06	4,100	4,120	3,930	400,009	1,602,102,675
베노티앤알 (206400)	1,760	41	2.39	1,763	1,765	1,701	192,872	333,969,927
덱스터 (206560)	7,320	190	2.66	7,060	7,380	7,060	274,907	2,004,277,720
바디텍메드 (206640)	16,260	110	.68	16,150	16,490	15,930	137,834	2,237,720,380
유바이오로직스 (206650)	11,780	-1180	-9.1	12,990	13,000	11,750	1,195,103	14,543,960,550
미스터블루 (207760)	1,082	22	2.08	1,056	1,098	1,056	102,980	111,886,235
정다운 (208140)	2,525	30	1.2	2,505	2,530	2,495	74,008	185,686,635
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,985	0	0	2,965	3,005	2,945	3,059	9,144,000
셀바스헬스케어 (208370)	4,905	565	13.02	4,355	5,400	4,315	16,189,167	81,123,708,405
썸에이지 (208640)	265	6	2.32	259	274	259	415,118	110,221,249
바이오로그디바이스 (208710)	681	157	29.96	530	681	530	7,156,578	4,556,866,186
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,120	590	5.6	10,600	11,230	10,560	353,357	3,887,577,120
캔버스엔 (210120)	3,000	-355	-10.58	3,275	3,325	2,755	136,635	409,693,915
인카금융서비스 (211050)	5,850	210	3.72	5,640	5,870	5,600	70,329	402,819,350
AP위성 (211270)	13,350	530	4.13	12,970	13,780	12,970	325,059	4,363,457,790
네오오토 (212560)	7,680	90	1.19	7,590	7,750	7,590	7,070	54,282,600
덕산네오룩스 (213420)	27,900	1300	4.89	26,750	28,700	26,250	307,253	8,576,169,100
클래시스 (214150)	52,700	-500	-.94	53,500	54,700	52,500	147,294	7,850,170,300
헥토이노베이션 (214180)	11,780	110	.94	11,620	11,860	11,620	20,829	244,132,100
라파스 (214260)	14,380	620	4.51	14,090	14,500	13,700	28,534	406,333,250
FSN (214270)	1,788	42	2.41	1,736	1,820	1,736	77,808	139,313,096
케어젠 (214370)	30,300	850	2.89	30,000	31,000	29,700	133,054	4,040,752,950
아이쓰리시스템 (214430)	44,150	-400	-.9	44,950	45,400	43,800	63,041	2,799,384,750
파마리서치 (214450)	250,000	6500	2.67	244,500	253,000	244,000	100,713	25,217,939,500
미코바이오메드 (214610)	1,213	4	.33	1,197	1,235	1,197	547,734	667,427,180
디알텍 (214680)	2,135	80	3.89	2,065	2,145	2,065	366,667	778,334,470
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	57,500	200	.35	58,100	58,100	57,300	26,080	1,505,584,000
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,300	170	4.12	4,235	4,375	4,200	418,952	1,799,475,635
메가스터디교육 (215200)	37,750	-500	-1.31	39,000	39,100	37,650	38,671	1,465,596,850
우리산업 (215360)	9,640	60	.63	9,450	9,680	9,450	8,692	83,363,660
우정바이오 (215380)	1,631	21	1.3	1,603	1,656	1,596	35,512	57,424,589
토박스코리아 (215480)	2,600	0	0	2,590	2,615	2,555	21,066	54,408,900
신라젠 (215600)	2,565	140	5.77	2,445	2,605	2,440	924,894	2,340,394,470
이노인스트루먼트 (215790)	468	-3	-.64	471	478	455	65,832	30,548,173
인크로스 (216050)	7,120	150	2.15	6,970	7,160	6,970	15,558	110,607,720
제테마 (216080)	6,230	150	2.47	6,080	6,250	6,080	49,282	305,571,380
제너셈 (217190)	7,140	360	5.31	6,780	7,220	6,780	19,695	140,198,870
넵튠 (217270)	5,560	30	.54	5,520	5,620	5,520	44,063	245,786,870
싸이토젠 (217330)	4,495	125	2.86	4,365	4,515	4,325	25,451	111,359,750
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,620	-4	-.25	1,635	1,645	1,600	30,691	49,451,532
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,973	23	1.18	1,950	1,997	1,943	119,230	235,959,993
원익피앤이 (217820)	2,160	25	1.17	2,135	2,215	2,125	80,970	174,886,775
미래생명자원 (218150)	4,125	175	4.43	3,870	4,185	3,855	824,385	3,347,520,555
RFHIC (218410)	17,350	920	5.6	16,590	17,650	16,510	536,421	9,297,524,240
타이거일렉 (219130)	12,010	-20	-.17	12,030	12,370	11,880	21,001	254,281,200
링크제니시스 (219420)	7,100	290	4.26	6,900	7,150	6,890	392,198	2,763,898,670
디와이디 (219550)	744	50	7.2	710	770	703	3,208,496	2,397,101,944
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,050	-300	-1.41	21,450	22,150	20,600	582,275	12,489,313,100
핸디소프트 (220180)	2,400	70	3	2,310	2,445	2,310	19,938	47,173,560
켐트로스 (220260)	4,345	-25	-.57	4,335	4,430	4,255	123,078	537,428,345
유투바이오 (221800)	2,835	150	5.59	2,685	2,850	2,685	57,667	160,626,850
하이즈항공 (221840)	1,460	-39	-2.6	1,515	1,515	1,450	7,992	11,670,529
케이디켐 (221980)	11,080	50	.45	11,020	11,110	11,020	960	10,597,250
코스맥스엔비티 (222040)	3,050	70	2.35	2,985	3,075	2,985	7,030	21,374,470
씨아이에스 (222080)	6,900	190	2.83	6,770	7,070	6,770	251,368	1,749,134,380
팬젠 (222110)	5,150	350	7.29	4,860	5,180	4,825	36,539	184,567,070
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	711	2	.28	712	712	685	84,131	58,771,769
심텍 (222800)	11,220	160	1.45	11,330	11,620	11,210	223,220	2,550,064,800
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,355	60	1.82	3,300	3,370	3,295	15,212	50,556,140
드림씨아이에스 (223250)	2,940	130	4.63	2,755	2,940	2,755	85,212	245,853,500
딥마인드 (223310)	2,740	-20	-.72	2,795	2,855	2,725	139,125	387,369,940
더코디 (224060)	4,020	75	1.9	3,925	4,035	3,925	3,104	12,418,835
에이텍모빌리티 (224110)	17,650	50	.28	17,470	18,040	17,470	37,060	659,496,470
LK삼양 (225190)	2,535	55	2.22	2,490	2,595	2,490	431,930	1,104,371,825
제놀루션 (225220)	2,775	55	2.02	2,705	2,830	2,705	47,517	131,911,190
케이엠제약 (225430)	550	-31	-5.34	579	579	546	52,464	29,488,936
보광산업 (225530)	4,825	55	1.15	4,770	4,865	4,735	62,541	300,174,195
넥슨게임즈 (225570)	13,250	260	2	13,110	13,340	12,990	204,598	2,703,746,610
패션플랫폼 (225590)	906	5	.55	897	906	896	62,194	55,958,586
신테카바이오 (226330)	7,100	410	6.13	6,810	7,320	6,750	615,869	4,357,967,660
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,930	-180	-2.22	8,120	8,420	7,750	653,854	5,296,513,120
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	16,930	1120	7.08	16,200	16,940	15,870	437,464	7,250,699,330
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,088	0	0	1,080	1,105	1,080	53,211	58,063,041
엔투텍 (227950)	445	0	0	445	453	441	193,686	86,489,666
동양파일 (228340)	1,703	-4	-.23	1,702	1,735	1,702	13,340	22,800,697
레이 (228670)	7,900	480	6.47	7,430	7,950	7,430	77,598	594,351,260
지노믹트리 (228760)	17,500	-100	-.57	17,710	18,200	17,360	152,069	2,693,938,560
레이언스 (228850)	6,670	40	.6	6,540	6,790	6,520	10,392	68,394,450
젠큐릭스 (229000)	1,926	122	6.76	1,804	1,958	1,804	105,971	201,685,735
에치에프알 (230240)	23,100	1400	6.45	22,200	23,200	21,600	240,796	5,465,250,950
에코마케팅 (230360)	9,830	130	1.34	9,800	9,900	9,700	27,375	267,828,640
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,500	530	5.32	10,310	11,130	10,150	1,630,534	17,509,122,390
라온테크 (232680)	9,080	240	2.71	9,100	9,200	8,850	813,294	7,341,055,180
시큐센 (232830)	2,620	145	5.86	2,650	2,770	2,475	886,772	2,329,864,720
폴라리스세원 (234100)	1,082	8	.74	1,066	1,093	1,066	78,354	84,803,457
에스트래픽 (234300)	4,090	90	2.25	4,040	4,120	4,040	143,971	586,343,550
헥토파이낸셜 (234340)	13,730	520	3.94	13,220	13,860	13,220	18,789	255,930,040
녹십자웰빙 (234690)	8,700	150	1.75	8,500	8,810	8,500	38,908	338,574,920
자이글 (234920)	3,370	110	3.37	3,225	3,390	3,205	55,135	183,617,945
메드팩토 (235980)	3,425	10	.29	3,450	3,470	3,380	115,395	394,670,025
슈프리마 (236200)	24,650	550	2.28	24,200	24,650	24,050	21,162	516,339,250
엔비티 (236810)	3,065	65	2.17	2,980	3,575	2,980	1,161,241	3,831,761,150
에스티팜 (237690)	82,800	2500	3.11	82,400	84,800	81,900	126,744	10,562,572,000
피앤씨테크 (237750)	4,125	75	1.85	4,090	4,145	4,065	8,447	34,674,530
플레이디 (237820)	6,880	810	13.34	6,240	7,890	6,230	10,061,786	72,474,038,800
클리오 (237880)	18,470	490	2.73	18,100	18,690	17,990	68,018	1,259,339,420
앤디포스 (238090)	2,085	-50	-2.34	2,100	2,185	2,065	108,204	227,922,060
얼라인드 (238120)	3,290	90	2.81	3,220	3,295	3,200	147,615	479,096,750
비피도 (238200)	3,150	45	1.45	3,105	3,205	3,105	1,877	5,887,750
힘스 (238490)	3,660	160	4.57	3,535	3,700	3,535	35,372	128,401,945
이스트에이드 (239340)	1,631	9	.55	1,611	1,666	1,604	60,431	98,886,053
에이치엘사이언스 (239610)	11,820	210	1.81	12,000	12,000	11,760	764	9,041,170
피엔에이치테크 (239890)	7,610	310	4.25	7,230	7,720	7,230	46,460	350,899,750
유진테크놀로지 (240600)	4,340	75	1.76	4,240	4,395	4,240	10,512	45,484,910
원익IPS (240810)	21,200	100	.47	21,350	21,900	21,200	198,557	4,279,927,900
DSC인베스트먼트 (241520)	2,735	-5	-.18	2,800	2,800	2,700	80,468	220,051,810
유니테크노 (241690)	2,830	70	2.54	2,770	2,860	2,770	24,702	69,730,535
코스메카코리아 (241710)	52,000	2600	5.26	49,850	52,800	49,600	81,331	4,201,069,550
메카로 (241770)	8,160	40	.49	8,070	8,460	8,030	10,470	85,085,470
티이엠씨씨엔에스 (241790)	4,915	60	1.24	4,855	4,975	4,825	20,269	99,547,420
피씨엘 (241820)	400	-23	-5.44	424	490	399	2,103,037	899,080,303
에이스토리 (241840)	7,120	70	.99	7,000	7,130	7,000	10,102	71,402,020
나무기술 (242040)	1,489	92	6.59	1,398	1,489	1,398	250,830	366,673,229
휴온스 (243070)	24,950	900	3.74	24,350	25,000	24,100	12,373	305,774,050
신흥에스이씨 (243840)	4,380	-10	-.23	4,420	4,490	4,375	87,832	388,383,900
올리패스 (244460)	2,360	230	10.8	2,085	2,765	2,085	586,683	1,488,205,370
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,768	1	.06	1,767	1,798	1,740	51,296	90,666,278
TS인베스트먼트 (246690)	946	10	1.07	937	956	916	14,821	13,920,494
티앤알바이오팹 (246710)	4,010	10	.25	4,055	4,080	4,000	28,067	112,994,825
아스타 (246720)	4,500	170	3.93	4,250	5,160	4,250	90,186	430,011,460
SCL사이언스 (246960)	10,260	240	2.4	9,910	10,300	9,910	11,891	120,925,090
에코프로비엠 (247540)	120,300	1300	1.09	122,100	126,200	120,200	596,140	73,452,875,700
나노씨엠에스 (247660)	6,380	80	1.27	6,340	6,590	6,300	4,337	27,600,870
보라티알 (250000)	9,890	190	1.96	9,690	9,940	9,620	39,938	389,285,250
모비스 (250060)	2,755	125	4.75	2,630	2,755	2,630	202,884	552,179,700
예선테크 (250930)	469	20	4.45	448	478	438	147,498	66,512,130
바이오에프디엔씨 (251120)	13,170	-60	-.45	13,300	13,480	13,160	35,415	468,812,010
와이엠티 (251370)	10,400	100	.97	10,270	10,450	10,170	22,727	233,793,360
브이원텍 (251630)	4,865	-75	-1.52	4,955	4,995	4,780	86,663	421,062,050
펌텍코리아 (251970)	45,650	-1100	-2.35	47,150	47,200	44,750	78,719	3,593,298,050
세화피앤씨 (252500)	849	6	.71	836	853	830	231,716	195,094,475
샘씨엔에스 (252990)	4,610	130	2.9	4,520	4,725	4,520	194,808	904,849,680
스튜디오드래곤 (253450)	37,550	200	.54	38,250	38,300	37,400	38,997	1,469,609,250
네오셈 (253590)	8,880	310	3.62	8,830	9,180	8,780	457,537	4,113,492,810
수젠텍 (253840)	6,560	100	1.55	6,480	6,670	6,430	241,087	1,580,630,250
자비스 (254120)	1,313	-34	-2.52	1,347	1,365	1,300	174,913	232,023,346
미래반도체 (254490)	12,430	600	5.07	11,950	12,590	11,950	104,054	1,288,010,670
SG (255220)	2,985	80	2.75	2,910	3,030	2,905	2,060,455	6,107,964,105
야스 (255440)	7,620	160	2.14	7,620	7,840	7,580	19,364	148,824,830
한독크린텍 (256150)	6,230	-10	-.16	6,250	6,250	6,140	3,381	20,940,680
포인트엔지니어링 (256630)	1,183	16	1.37	1,167	1,198	1,160	6,243	7,327,956
한국비엔씨 (256840)	4,335	135	3.21	4,205	4,440	4,205	247,278	1,073,501,770
케이피에스 (256940)	6,560	140	2.18	6,420	6,790	6,400	119,032	787,650,510
피엔티엠에스 (257370)	3,480	215	6.58	3,230	3,490	3,200	47,590	162,314,180
실리콘투 (257720)	29,950	750	2.57	29,850	30,800	29,350	783,680	23,595,658,050
케일럼 (258610)	1,398	53	3.94	1,345	1,407	1,274	32,317	44,192,030
소프트캠프 (258790)	953	-12	-1.24	965	969	952	24,361	23,342,177
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,160	160	2.29	6,970	7,240	6,970	28,801	206,478,300
알리코제약 (260660)	3,440	35	1.03	3,400	3,480	3,400	12,467	42,860,405
씨티케이 (260930)	4,650	25	.54	4,580	4,695	4,580	42,697	198,461,705
에스앤디 (260970)	43,350	-800	-1.81	44,800	44,800	42,300	52,283	2,262,829,450
덴티스 (261200)	6,180	0	0	6,090	6,280	6,090	12,806	79,155,450
차백신연구소 (261780)	2,885	65	2.3	2,820	2,885	2,820	33,160	94,934,380
에이프로 (262260)	4,790	60	1.27	4,735	4,920	4,735	15,067	72,487,105
아이퀘스트 (262840)	2,445	0	0	2,450	2,465	2,380	35,361	85,471,885
디케이앤디 (263020)	3,010	30	1.01	2,995	3,050	2,980	50,293	152,099,270
유틸렉스 (263050)	1,861	67	3.73	1,838	1,916	1,835	107,173	200,635,063
덕우전자 (263600)	4,605	75	1.66	4,510	4,670	4,510	30,417	140,126,630
디알젬 (263690)	5,850	-10	-.17	5,740	5,860	5,740	20,696	120,141,690
케어랩스 (263700)	2,395	95	4.13	2,260	2,610	2,260	236,583	589,249,050
디앤씨미디어 (263720)	17,790	-20	-.11	17,820	18,270	17,700	47,828	860,697,010
펄어비스 (263750)	29,450	450	1.55	29,250	29,700	28,900	272,327	8,001,580,550
유에스티 (263770)	1,980	35	1.8	1,955	1,999	1,920	9,334	18,383,675
데이타솔루션 (263800)	5,240	395	8.15	4,890	5,240	4,880	434,963	2,210,587,780
상신전자 (263810)	2,795	60	2.19	2,765	2,820	2,750	25,695	71,849,075
지니언스 (263860)	11,500	-50	-.43	11,550	11,620	11,150	17,523	199,907,350
휴엠앤씨 (263920)	1,013	16	1.6	1,010	1,014	995	17,485	17,599,475
유비쿼스 (264450)	7,550	110	1.48	7,470	7,640	7,420	19,762	149,143,480
씨앤지하이테크 (264660)	10,860	140	1.31	10,870	11,140	10,780	21,278	232,840,730
이랜시스 (264850)	5,600	150	2.75	5,550	5,850	5,480	992,956	5,627,961,670
AP시스템 (265520)	16,280	220	1.37	16,200	16,570	16,180	73,270	1,201,638,160
영화테크 (265560)	6,820	100	1.49	6,710	6,940	6,710	14,006	95,823,220
엔에프씨 (265740)	4,885	65	1.35	4,820	4,945	4,735	12,399	59,934,700
나인테크 (267320)	2,205	80	3.76	2,135	2,210	2,050	807,649	1,730,594,430
배럴 (267790)	4,960	125	2.59	4,930	5,000	4,930	19,738	98,300,065
매일유업 (267980)	32,450	250	.78	32,750	32,950	32,050	14,853	482,668,150
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
지오릿에너지 (270520)	1,263	9	.72	1,257	1,280	1,250	576,211	726,753,223
에브리봇 (270660)	17,800	580	3.37	17,330	18,350	17,330	226,986	4,045,823,010
뉴트리 (270870)	5,500	70	1.29	5,410	5,700	5,380	10,728	59,175,700
팸텍 (271830)	1,609	57	3.67	1,552	1,650	1,552	35,062	55,864,044
케이엔제이 (272110)	14,020	400	2.94	13,670	14,400	13,670	52,478	745,283,890
이녹스첨단소재 (272290)	28,100	1750	6.64	26,650	28,250	26,200	523,013	14,481,326,750
와이즈버즈 (273060)	818	28	3.54	798	850	796	593,555	490,749,193
와이엠텍 (273640)	11,440	240	2.14	11,200	11,500	11,190	20,780	236,620,200
켄코아에어로스페이스 (274090)	14,950	720	5.06	14,460	17,200	14,290	7,101,378	111,714,037,070
이노시뮬레이션 (274400)	4,250	60	1.43	4,115	4,340	4,115	6,044	25,705,505
에스에스알 (275630)	3,250	70	2.2	3,180	3,250	3,105	4,485	14,331,370
스코넥 (276040)	4,590	-180	-3.77	4,700	4,780	4,520	98,320	453,902,930
제주맥주 (276730)	2,265	70	3.19	2,295	2,380	2,130	69,807	159,561,955
린드먼아시아 (277070)	3,710	-150	-3.89	3,550	3,750	3,470	280,565	1,004,190,000
인산가 (277410)	1,258	-1	-.08	1,254	1,267	1,248	46,379	58,154,746
레인보우로보틱스 (277810)	340,000	30500	9.85	313,000	356,000	311,000	2,278,111	754,880,685,500
티에스아이 (277880)	4,960	35	.71	4,960	5,010	4,930	16,759	83,217,950
천보 (278280)	34,800	0	0	36,050	36,150	34,700	24,789	876,088,650
HLB바이오스텝 (278650)	2,320	45	1.98	2,250	2,335	2,250	143,901	331,753,330
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	10,670	90	.85	10,710	10,970	10,660	207,606	2,242,807,870
금양그린파워 (282720)	9,190	180	2	9,000	9,200	9,000	19,958	182,340,540
코윈테크 (282880)	15,210	50	.33	15,290	15,490	15,170	74,948	1,149,615,880
카이노스메드 (284620)	1,614	118	7.89	1,490	1,800	1,421	822,866	1,345,455,316
노바텍 (285490)	19,700	430	2.23	19,280	19,850	19,110	68,889	1,347,186,750
진영 (285800)	2,540	35	1.4	2,540	2,685	2,480	801,057	2,077,309,980
나노브릭 (286750)	2,350	-30	-1.26	2,430	2,475	2,350	134,944	326,086,995
브릿지바이오테라퓨틱스 (288330)	4,165	210	5.31	3,990	4,340	3,855	877,757	3,641,305,540
에스퓨얼셀 (288620)	8,410	120	1.45	8,490	8,680	8,370	4,924	41,903,190
모아데이타 (288980)	1,338	37	2.84	1,291	1,343	1,291	171,939	227,841,176
아이스크림에듀 (289010)	2,260	0	0	2,245	2,340	2,225	40,693	91,922,970
SV인베스트먼트 (289080)	1,285	28	2.23	1,256	1,330	1,256	212,468	274,823,808
자이언트스텝 (289220)	5,900	130	2.25	5,790	5,990	5,680	46,227	273,093,070
웨이비스 (289930)	7,050	390	5.86	6,830	7,050	6,720	79,215	546,411,870
트윔 (290090)	7,100	0	0	7,140	7,320	7,030	3,129	22,284,890
DH오토리드 (290120)	2,200	-35	-1.57	2,235	2,250	2,190	5,836	12,958,095
휴네시온 (290270)	3,425	25	.74	3,360	3,600	3,360	33,259	114,697,265
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,200	-30	-1.35	2,250	2,265	2,195	7,439	16,508,115
디케이티 (290550)	7,040	130	1.88	6,980	7,200	6,980	31,071	220,700,750
신시웨이 (290560)	6,320	470	8.03	5,970	6,450	5,970	41,778	261,025,630
엘앤씨바이오 (290650)	22,800	250	1.11	23,350	23,350	22,400	64,507	1,472,398,750
네오펙트 (290660)	801	-1	-.12	802	817	755	32,191	25,640,047
대보마그네틱 (290670)	16,050	500	3.22	16,480	16,480	15,700	9,006	145,466,600
소룩스 (290690)	6,810	140	2.1	6,760	6,990	6,750	272,082	1,868,970,050
푸드나무 (290720)	2,720	90	3.42	2,625	2,885	2,625	89,616	250,431,060
액트로 (290740)	5,240	50	.96	5,220	5,300	5,170	10,836	56,294,650
엔피 (291230)	1,949	57	3.01	1,892	1,959	1,892	78,995	153,042,031
압타머사이언스 (291650)	1,037	9	.88	1,028	1,066	1,027	202,244	211,336,078
핀텔 (291810)	1,904	-6	-.31	1,898	1,924	1,898	9,053	17,214,646
카카오게임즈 (293490)	16,260	260	1.63	16,230	16,560	16,080	289,298	4,728,470,330
나우IB (293580)	1,138	23	2.06	1,115	1,157	1,113	556,635	631,868,808
압타바이오 (293780)	7,120	410	6.11	6,700	7,250	6,700	81,721	577,214,170
이오플로우 (294090)	2,915	15	.52	2,900	2,990	2,900	134,076	394,441,150
레몬 (294140)	2,870	160	5.9	2,660	2,880	2,660	29,419	82,721,870
쿠콘 (294570)	15,860	610	4	15,090	15,880	14,940	73,531	1,113,035,540
서남 (294630)	3,485	100	2.95	3,390	3,495	3,390	137,949	477,016,955
에이치브이엠 (295310)	22,150	600	2.78	22,000	22,850	21,750	387,704	8,681,791,500
이노룰스 (296640)	5,820	-20	-.34	5,820	5,930	5,800	8,004	46,793,360
씨에스베어링 (297090)	7,050	440	6.66	6,700	7,080	6,600	465,489	3,197,560,430
알로이스 (297570)	733	-2	-.27	729	746	720	36,391	26,793,784
HB솔루션 (297890)	2,730	65	2.44	2,680	2,820	2,680	476,923	1,319,636,880
에스씨엠생명과학 (298060)	1,344	87	6.92	1,266	1,382	1,263	137,534	183,681,352
에이비엘바이오 (298380)	37,900	800	2.16	37,450	39,000	37,200	1,478,003	56,651,869,800
더네이쳐홀딩스 (298540)	9,260	70	.76	9,090	9,350	9,090	20,518	189,098,760
슈어소프트테크 (298830)	5,460	210	4	5,360	5,610	5,350	1,210,552	6,633,523,180
하나기술 (299030)	22,100	900	4.25	21,200	22,250	21,200	33,253	720,224,000
더블유에스아이 (299170)	1,568	13	.84	1,578	1,668	1,552	1,310,695	2,094,936,031
셀리드 (299660)	4,880	55	1.14	4,825	4,975	4,825	222,855	1,091,061,755
위지윅스튜디오 (299900)	1,304	31	2.44	1,273	1,324	1,273	497,089	650,777,547
애닉 (299910)	6,880	0	0	0	0	0	0	0
플리토 (300080)	25,200	-200	-.79	26,900	27,200	24,550	661,879	16,832,049,550
라온피플 (300120)	4,330	160	3.84	4,185	4,430	4,180	69,261	301,001,630
바이브컴퍼니 (301300)	6,020	-160	-2.59	6,790	7,170	5,680	3,422,448	22,031,026,270
이노메트리 (302430)	7,070	180	2.61	6,890	7,070	6,850	13,187	91,561,140
리메드 (302550)	3,360	20	.6	3,340	3,450	3,340	32,413	109,801,740
지니틱스 (303030)	1,012	52	5.42	960	1,012	954	69,563	68,860,610
프로티아 (303360)	2,995	5	.17	2,955	3,045	2,955	58,747	175,991,675
이노뎁 (303530)	7,190	290	4.2	6,850	8,130	6,850	542,349	4,184,821,540
솔트룩스 (304100)	28,300	150	.53	29,050	30,450	27,550	2,358,996	68,997,347,750
에스바이오메딕스 (304360)	21,650	400	1.88	21,800	22,200	21,350	55,244	1,198,910,450
피플바이오 (304840)	2,870	160	5.9	2,710	2,920	2,710	79,837	226,549,290
마이크로디지탈 (305090)	10,950	80	.74	11,000	11,340	10,650	120,094	1,314,822,240
에스제이그룹 (306040)	4,290	-15	-.35	4,355	4,550	4,290	63,561	276,728,830
네온테크 (306620)	2,515	50	2.03	2,490	2,570	2,490	340,694	862,139,025
아이엘사이언스 (307180)	2,880	-5	-.17	2,885	2,970	2,825	72,647	208,779,170
원바이오젠 (307280)	1,090	8	.74	1,073	1,092	1,073	55,255	59,972,971
국전약품 (307750)	3,525	110	3.22	3,410	3,550	3,410	54,736	192,181,115
비투엔 (307870)	1,207	113	10.33	1,095	1,208	1,095	524,786	615,487,801
컴퍼니케이 (307930)	4,880	160	3.39	4,720	4,920	4,720	41,327	199,582,840
바이젠셀 (308080)	2,405	50	2.12	2,330	2,560	2,330	40,318	97,577,955
까스텔바작 (308100)	2,790	-10	-.36	2,790	2,840	2,720	14,187	39,241,450
셀비온 (308430)	18,400	620	3.49	18,030	19,800	17,850	757,279	14,215,048,640
오하임앤컴퍼니 (309930)	2,030	0	0	2,010	2,040	1,992	16,472	33,118,095
LB인베스트먼트 (309960)	3,050	80	2.69	3,000	3,075	2,975	23,035	69,338,515
애니플러스 (310200)	2,710	50	1.88	2,660	2,710	2,660	45,083	121,257,190
보로노이 (310210)	94,000	11700	14.22	83,800	95,000	82,900	387,195	34,712,350,400
디와이씨 (310870)	1,622	2	.12	1,571	1,656	1,571	91,436	147,536,253
지오엘리먼트 (311320)	6,710	180	2.76	6,530	6,810	6,530	10,736	71,796,240
네오크레마 (311390)	6,750	220	3.37	6,530	6,780	6,500	36,760	246,606,640
CJ 바이오사이언스 (311690)	9,680	140	1.47	9,530	9,690	9,440	19,892	190,761,860
에이에프더블류 (312610)	1,381	1	.07	1,380	1,403	1,361	107,030	148,279,046
캐리 (313760)	3,660	60	1.67	3,490	3,735	3,430	171,747	614,865,835
지놈앤컴퍼니 (314130)	2,745	130	4.97	2,580	2,770	2,580	73,240	198,989,125
알피바이오 (314140)	5,180	310	6.37	4,870	5,210	4,870	10,223	51,751,245
바이오다인 (314930)	13,940	290	2.12	13,730	14,140	13,670	149,812	2,092,181,430
딥노이드 (315640)	7,700	1140	17.38	6,800	7,920	6,580	5,376,380	40,446,252,540
라닉스 (317120)	3,295	140	4.44	3,190	3,335	3,160	43,155	141,712,695
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	31,400	-400	-1.26	32,700	32,950	31,400	107,322	3,442,722,350
캐리소프트 (317530)	4,820	0	0	4,850	5,100	4,810	37,705	183,535,385
퀀타매트릭스 (317690)	6,050	150	2.54	6,000	6,180	5,920	97,246	590,292,980
엑스페릭스 (317770)	2,765	90	3.36	2,645	2,780	2,635	174,126	475,159,825
에스피시스템스 (317830)	7,870	-200	-2.48	8,060	8,320	7,720	868,089	6,951,028,410
대모 (317850)	9,250	250	2.78	9,020	9,250	9,020	59,913	548,511,440
엔바이오니아 (317870)	15,700	-460	-2.85	16,160	16,160	15,510	11,637	182,874,660
KBG (318000)	4,645	95	2.09	4,525	4,700	4,525	10,340	47,658,005
팜스빌 (318010)	3,560	50	1.42	3,510	3,560	3,510	7,891	27,949,905
포인트모바일 (318020)	2,990	-15	-.5	2,980	3,075	2,920	43,274	128,452,250
셀바이오휴먼텍 (318160)	3,370	30	.9	3,260	3,570	3,255	18,492	62,755,965
비비씨 (318410)	7,870	120	1.55	7,850	7,870	7,660	4,929	38,453,380
현대무벡스 (319400)	4,010	115	2.95	3,910	4,050	3,910	1,040,025	4,171,891,415
피에스케이 (319660)	18,210	460	2.59	18,140	18,670	17,930	150,126	2,758,232,740
한울반도체 (320000)	2,345	-25	-1.05	2,480	2,480	2,310	103,191	244,412,480
프로이천 (321260)	2,170	80	3.83	2,090	2,175	2,090	32,003	68,888,685
센서뷰 (321370)	1,227	27	2.25	1,220	1,238	1,200	235,244	287,625,722
티움바이오 (321550)	3,400	-55	-1.59	3,455	3,575	3,385	84,754	291,774,040
아티스트유나이티드 (321820)	10,710	170	1.61	10,690	10,930	10,500	117,861	1,265,820,350
티라유텍 (322180)	5,420	30	.56	5,450	5,550	5,360	76,007	415,639,870
오로스테크놀로지 (322310)	21,100	1460	7.43	20,050	21,800	19,760	112,412	2,373,346,810
제이엘케이 (322510)	8,380	520	6.62	7,930	8,530	7,930	435,196	3,616,812,840
코퍼스코리아 (322780)	773	25	3.34	749	804	748	366,103	284,167,386
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,350	-50	-.16	31,100	31,250	30,100	341,274	10,427,765,950
다원넥스뷰 (323350)	6,980	160	2.35	6,830	7,200	6,680	270,349	1,893,056,600
박셀바이오 (323990)	10,040	60	.6	10,000	10,140	10,000	56,030	564,013,260
RF머트리얼즈 (327260)	6,340	720	12.81	5,570	6,500	5,570	188,907	1,167,286,030
루닛 (328130)	69,700	5400	8.4	65,700	71,900	65,200	2,117,129	146,887,366,700
솔트웨어 (328380)	906	-1	-.11	898	929	897	140,179	127,861,118
위더스제약 (330350)	6,530	-140	-2.1	6,690	6,760	6,530	30,319	200,982,830
스톤브릿지벤처스 (330730)	3,535	90	2.61	3,440	3,580	3,440	41,958	148,120,815
네패스아크 (330860)	11,150	280	2.58	10,910	11,300	10,910	23,412	261,480,120
포커스에이치엔에스 (331380)	1,863	-1	-.05	1,850	1,890	1,820	51,137	94,487,380
밸로프 (331520)	732	3	.41	730	755	711	2,678,475	1,955,382,004
셀레믹스 (331920)	3,440	110	3.3	3,330	3,480	3,320	19,416	66,079,950
누보 (332290)	999	7	.71	980	1,030	979	81,013	81,152,243
아이디피 (332370)	3,985	50	1.27	3,945	4,000	3,885	15,597	61,407,140
와이팜 (332570)	4,760	-35	-.73	4,665	4,790	4,550	1,186,485	5,557,266,475
모코엠시스 (333050)	1,290	-2	-.15	1,285	1,295	1,280	30,063	38,742,183
일승 (333430)	4,905	225	4.81	4,680	4,950	4,600	2,639,568	12,739,080,005
엔시스 (333620)	7,650	260	3.52	7,390	7,650	7,310	11,255	84,017,890
프레스티지바이오로직스 (334970)	4,725	220	4.88	4,600	4,755	4,590	124,230	582,690,170
프리시젼바이오 (335810)	2,885	5	.17	2,850	3,030	2,840	16,487	48,393,355
윙스풋 (335870)	1,388	64	4.83	1,313	1,498	1,313	88,517	125,116,009
비올 (335890)	7,890	-270	-3.31	8,120	8,260	7,780	2,026,322	16,020,335,250
웨이버스 (336060)	1,302	1	.08	1,300	1,322	1,300	204,729	267,465,250
원텍 (336570)	5,610	310	5.85	5,430	5,630	5,290	780,559	4,312,924,920
탑런토탈솔루션 (336680)	9,360	160	1.74	9,280	9,580	9,220	40,757	382,126,100
브랜드엑스코퍼레이션 (337930)	6,150	320	5.49	5,880	6,190	5,870	144,936	880,346,040
뷰노 (338220)	24,600	1850	8.13	23,450	25,400	23,200	445,336	10,995,151,850
와이바이오로직스 (338840)	7,530	470	6.66	7,090	7,530	7,070	53,588	395,691,210
아이비김영 (339950)	2,190	50	2.34	2,140	2,245	2,140	245,283	538,884,935
다보링크 (340360)	1,991	27	1.37	1,964	2,035	1,916	720,387	1,419,976,006
세림B&G (340440)	1,181	6	.51	1,161	1,181	1,160	15,926	18,648,427
티앤엘 (340570)	83,600	2000	2.45	82,000	84,300	81,000	141,826	11,747,363,800
씨유박스 (340810)	3,375	-40	-1.17	3,455	3,455	3,315	21,421	71,972,140
유일에너테크 (340930)	1,176	1	.09	1,225	1,225	1,159	60,190	71,263,435
이노진 (344860)	1,501	19	1.28	1,475	1,523	1,475	24,344	36,646,451
센코 (347000)	2,045	5	.25	2,140	2,140	2,030	61,853	126,819,950
라이프시맨틱스 (347700)	5,440	775	16.61	4,620	5,510	4,620	1,189,903	6,166,645,395
피엔케이피부임상연구센타 (347740)	2,085	55	2.71	2,020	2,090	2,020	24,461	50,422,565
핌스 (347770)	1,504	23	1.55	1,482	1,512	1,482	46,289	69,621,244
디앤디파마텍 (347850)	56,800	-900	-1.56	58,300	60,100	54,500	506,312	29,172,631,200
알체라 (347860)	1,555	24	1.57	1,531	1,583	1,531	169,351	264,844,074
엠투아이 (347890)	5,350	-150	-2.73	5,420	5,550	5,280	15,440	83,212,920
모비릭스 (348030)	5,000	70	1.42	4,930	5,100	4,915	1,778	8,889,215
큐라티스 (348080)	716	40	5.92	677	728	639	944,007	653,794,132
고바이오랩 (348150)	4,800	110	2.35	4,655	4,815	4,640	46,286	220,837,035
넥스틴 (348210)	54,800	500	.92	56,100	58,000	54,700	46,323	2,575,885,000
뉴로메카 (348340)	33,000	850	2.64	32,150	33,500	31,300	528,171	17,261,917,500
위드텍 (348350)	7,120	200	2.89	6,880	7,220	6,840	14,202	100,967,500
엔켐 (348370)	120,300	-200	-.17	126,100	128,000	120,200	151,698	18,602,475,700
에스에이티이엔지 (351320)	2,730	630	30	2,730	2,730	2,500	4,826,726	13,040,273,010
이삭엔지니어링 (351330)	8,300	330	4.14	8,020	8,320	8,020	124,082	1,014,214,370
차이커뮤니케이션 (351870)	12,490	690	5.85	11,710	12,870	11,710	874,591	10,822,196,630
스톰테크 (352090)	3,080	80	2.67	3,005	3,130	3,005	58,392	180,405,125
씨앤씨인터내셔널 (352480)	35,600	500	1.42	35,300	36,550	34,950	112,766	4,062,668,250
씨앤투스 (352700)	2,640	-70	-2.58	2,710	2,750	2,625	123,150	328,664,955
클리노믹스 (352770)	498	23	4.84	475	520	474	280,210	137,385,170
오비고 (352910)	6,430	-50	-.77	6,480	6,510	6,400	9,541	61,370,960
인바이오 (352940)	2,150	40	1.9	2,110	2,165	2,085	4,198	8,903,345
휴럼 (353190)	743	2	.27	740	749	738	55,229	40,985,395
오토앤 (353590)	4,430	80	1.84	4,350	4,520	4,340	21,366	94,856,485
이지바이오 (353810)	5,090	0	0	5,200	5,200	5,030	126,176	641,987,960
엔젠바이오 (354200)	1,662	34	2.09	1,628	1,725	1,623	156,129	262,707,336
알멕 (354320)	25,400	2450	10.68	23,150	26,300	23,150	189,108	4,797,153,900
코스텍시스 (355150)	4,830	230	5	4,600	4,830	4,540	20,375	94,588,575
크라우드웍스 (355390)	8,060	-300	-3.59	8,320	8,400	8,000	174,583	1,425,420,160
에이텀 (355690)	5,530	-150	-2.64	5,660	5,790	5,490	25,735	143,667,810
엑스게이트 (356680)	9,080	1780	24.38	7,650	9,490	7,650	20,288,213	182,169,988,890
티엘비 (356860)	12,850	490	3.96	12,570	13,050	12,570	52,421	675,614,340
싸이버원 (356890)	3,550	80	2.31	3,465	3,550	3,410	405,614	1,412,043,070
에이치피오 (357230)	2,490	0	0	2,480	2,555	2,480	16,519	41,388,745
석경에이티 (357550)	51,200	1600	3.23	49,500	53,900	49,050	31,250	1,623,191,000
아모센스 (357580)	4,880	0	0	4,870	4,925	4,830	7,523	36,830,645
솔브레인 (357780)	163,500	800	.49	166,500	168,200	162,800	17,102	2,824,990,100
스카이월드와이드 (357880)	2,185	-105	-4.59	2,295	2,385	2,175	623,909	1,427,672,710
지아이이노베이션 (358570)	11,380	590	5.47	10,890	11,470	10,890	368,210	4,155,872,360
씨엔알리서치 (359090)	1,103	41	3.86	1,064	1,103	1,064	91,031	98,608,375
탑머티리얼 (360070)	25,300	500	2.02	25,000	25,550	24,950	21,977	554,222,750
코셈 (360350)	7,640	200	2.69	7,670	7,810	7,440	13,498	103,650,610
제노코 (361390)	15,130	750	5.22	14,390	15,240	14,390	53,229	801,235,710
알비더블유 (361570)	2,735	25	.92	2,725	2,750	2,700	18,950	51,719,785
삼영에스앤씨 (361670)	4,645	-5	-.11	4,560	4,815	4,555	10,989	50,787,255
청담글로벌 (362320)	5,490	150	2.81	5,340	5,530	5,340	138,888	758,793,070
드림인사이트 (362990)	1,873	-9	-.48	1,875	1,930	1,865	40,597	77,259,067
진시스템 (363250)	9,760	-20	-.2	9,920	10,200	9,710	20,963	207,598,810
모비데이즈 (363260)	2,405	105	4.57	2,440	2,635	2,330	11,132,451	27,748,180,800
큐라클 (365270)	6,790	-20	-.29	6,680	6,930	6,610	137,835	933,473,240
에스와이스틸텍 (365330)	6,720	80	1.2	6,650	6,890	6,640	869,776	5,887,531,230
성일하이텍 (365340)	37,900	250	.66	38,800	39,500	37,850	23,941	919,065,950
하이딥 (365590)	665	-14	-2.06	686	695	665	115,468	78,534,265
브이씨 (365900)	2,880	0	0	2,880	2,945	2,830	6,979	20,124,645
공구우먼 (366030)	4,840	240	5.22	4,615	5,540	4,570	9,728,698	49,888,949,685
플래티어 (367000)	4,410	45	1.03	4,450	4,640	4,380	86,871	387,017,380
아이씨에이치 (368600)	3,175	105	3.42	3,060	3,190	3,000	78,584	245,779,780
파이버프로 (368770)	5,610	70	1.26	5,710	5,970	5,590	2,041,499	11,778,538,500
오에스피 (368970)	2,640	15	.57	2,600	2,640	2,570	17,803	46,372,410
블리츠웨이스튜디오 (369370)	1,730	-60	-3.35	1,791	1,850	1,701	174,161	305,489,739
퓨런티어 (370090)	23,100	-200	-.86	23,450	24,050	23,000	182,942	4,291,914,050
풍원정밀 (371950)	10,110	290	2.95	9,820	10,150	9,820	21,960	219,781,430
윤성에프앤씨 (372170)	33,750	650	1.96	33,850	34,350	33,450	22,513	764,299,900
큐로셀 (372320)	28,150	1000	3.68	27,300	28,950	27,300	73,584	2,080,524,350
아이티아이즈 (372800)	4,675	65	1.41	4,610	4,700	4,570	5,929	27,444,660
엑셀세라퓨틱스 (373110)	4,215	220	5.51	3,995	4,480	3,995	295,979	1,253,979,315
데이원컴퍼니 (373160)	7,370	-20	-.27	7,420	7,600	7,280	260,967	1,938,961,240
엠아이큐브솔루션 (373170)	6,950	130	1.91	6,820	7,020	6,800	2,596	17,957,500
엑스플러스 (373200)	626	20	3.3	607	636	603	445,216	275,794,216
피코그램 (376180)	2,525	65	2.64	2,480	2,570	2,480	64,776	164,771,370
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	18,170	-50	-.27	18,250	18,600	17,950	26,001	472,650,240
씨유테크 (376290)	2,930	-5	-.17	2,935	3,040	2,910	3,487	10,303,120
디어유 (376300)	36,250	100	.28	36,900	37,050	34,550	209,432	7,517,496,850
노을 (376930)	3,145	105	3.45	3,040	3,225	3,010	1,257,646	3,942,626,790
원티드랩 (376980)	7,070	220	3.21	6,870	7,230	6,870	78,876	559,492,610
맥스트 (377030)	1,394	-19	-1.34	1,399	1,472	1,378	586,219	833,681,671
프롬바이오 (377220)	2,060	0	0	2,040	2,090	2,025	20,352	41,879,885
이지트로닉스 (377330)	4,250	110	2.66	4,140	4,250	4,125	10,955	46,104,120
리파인 (377450)	12,610	530	4.39	12,080	12,920	11,900	63,898	794,762,220
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,200	200	.91	22,450	22,950	21,550	510,822	11,408,429,100
필에너지 (378340)	12,680	140	1.12	12,740	13,070	12,650	78,684	1,010,002,320
샤페론 (378800)	3,420	150	4.59	3,250	3,490	3,245	677,370	2,283,535,300
옵티코어 (380540)	954	-131	-12.07	1,067	1,077	912	1,109,666	1,075,059,147
제닉스 (381620)	8,750	50	.57	8,700	8,990	8,690	33,763	296,994,170
온코크로스 (382150)	9,700	800	8.99	8,920	10,740	8,720	9,946,840	99,748,433,330
지아이텍 (382480)	1,946	1	.05	1,930	1,955	1,930	30,729	59,736,297
지앤비에스 에코 (382800)	3,750	15	.4	3,740	3,870	3,740	43,578	165,031,665
원준 (382840)	10,160	330	3.36	9,910	10,290	9,910	77,879	789,826,710
범한퓨얼셀 (382900)	13,440	190	1.43	13,290	13,580	12,940	17,071	229,373,350
에코프로에이치엔 (383310)	28,750	200	.7	29,000	29,950	28,700	112,251	3,281,988,650
디티앤씨알오 (383930)	6,750	650	10.66	6,180	6,880	6,110	753,720	4,934,949,210
코어라인소프트 (384470)	7,880	830	11.77	7,170	8,140	7,170	708,537	5,528,172,820
파인메딕스 (387570)	7,550	-30	-.4	7,450	7,840	7,450	232,897	1,775,860,670
지투파워 (388050)	8,200	200	2.5	8,150	8,320	8,000	354,512	2,910,343,570
유일로보틱스 (388720)	32,650	800	2.51	31,950	33,850	31,700	158,995	5,183,628,550
라이콤 (388790)	2,975	80	2.76	2,895	3,040	2,895	266,034	793,841,805
파로스아이바이오 (388870)	8,190	290	3.67	7,830	8,260	7,740	62,053	503,475,850
자람테크놀로지 (389020)	41,000	950	2.37	40,700	42,450	40,000	119,394	4,931,866,450
지니너스 (389030)	1,363	-7	-.51	1,370	1,402	1,344	31,802	43,262,417
포바이포 (389140)	5,020	-80	-1.57	5,100	5,140	4,975	45,384	229,547,010
대명에너지 (389260)	11,390	-10	-.09	11,230	11,560	11,210	18,188	207,117,710
인벤티지랩 (389470)	17,800	250	1.42	17,880	18,380	17,680	170,243	3,076,613,370
에스비비테크 (389500)	27,600	1000	3.76	26,400	28,300	25,600	464,557	12,655,174,450
넥스트바이오메디컬 (389650)	47,100	300	.64	47,450	48,850	46,650	204,366	9,766,102,150
유디엠텍 (389680)	832	22	2.72	810	838	810	465,710	385,443,821
코닉오토메이션 (391710)	1,778	-18	-1	1,775	1,849	1,758	327,152	581,844,712
토마토시스템 (393210)	5,230	1205	29.94	4,035	5,230	4,035	6,530,777	31,550,189,515
더블유씨피 (393890)	10,060	230	2.34	9,940	10,310	9,860	224,677	2,276,065,930
오픈엣지테크놀로지 (394280)	14,160	40	.28	14,490	14,500	14,130	164,747	2,364,674,100
쓰리빌리언 (394800)	6,120	370	6.43	5,760	6,470	5,680	15,511,691	95,832,952,920
넥스트칩 (396270)	11,540	380	3.41	11,450	11,670	11,280	117,819	1,360,013,820
세아메카닉스 (396300)	2,225	60	2.77	2,170	2,250	2,170	77,320	171,440,385
워트 (396470)	8,440	530	6.7	7,940	9,470	7,940	2,467,114	22,114,826,670
에이프릴바이오 (397030)	15,920	770	5.08	15,320	16,260	15,300	311,103	4,958,989,480
에스지헬스케어 (398120)	3,030	90	3.06	2,940	3,110	2,920	276,162	834,782,690
가온칩스 (399720)	41,850	2150	5.42	40,850	43,100	40,500	196,997	8,259,635,050
코난테크놀로지 (402030)	26,500	900	3.52	27,050	29,400	25,600	1,026,263	28,398,639,950
그린리소스 (402490)	16,350	210	1.3	15,970	16,850	15,970	260,011	4,268,482,520
우듬지팜 (403490)	1,406	8	.57	1,400	1,418	1,371	111,378	156,672,176
HPSP (403870)	29,150	-100	-.34	29,750	30,350	29,150	487,480	14,512,284,500
플라즈맵 (405000)	1,297	-5	-.38	1,302	1,415	1,283	30,985	40,701,226
큐알티 (405100)	12,880	420	3.37	12,570	13,000	12,570	27,435	352,820,610
나라셀라 (405920)	2,725	0	0	2,740	2,785	2,660	24,281	65,873,980
뷰티스킨 (406820)	12,200	440	3.74	11,630	12,350	11,630	7,828	94,913,430
꿈비 (407400)	9,150	250	2.81	8,900	9,300	8,900	75,269	686,455,580
스튜디오미르 (408900)	2,425	85	3.63	2,340	2,445	2,340	85,339	205,852,805
메쎄이상 (408920)	2,095	-15	-.71	2,090	2,125	2,070	35,347	74,127,640
샌즈랩 (411080)	10,080	0	0	10,070	10,680	9,700	5,119,644	52,449,347,860
레이저쎌 (412350)	3,725	90	2.48	3,650	3,805	3,650	32,455	120,858,505
제일엠앤에스 (412540)	6,590	250	3.94	6,400	6,590	6,400	23,216	151,213,450
엠오티 (413390)	5,190	10	.19	5,180	5,270	5,180	46,660	243,428,220
키움제6호스팩 (413600)	2,460	40	1.65	2,450	2,470	2,395	153,739	373,695,575
씨피시스템 (413630)	1,722	-7	-.4	1,729	1,755	1,704	48,038	82,563,755
비아이매트릭스 (413640)	8,130	360	4.63	7,890	8,600	7,890	81,133	668,855,210
스튜디오삼익 (415380)	8,040	340	4.42	7,790	8,060	7,700	18,264	145,042,970
신성에스티 (416180)	37,450	3750	11.13	34,350	38,450	34,150	333,460	12,225,272,150
나노팀 (417010)	6,640	40	.61	6,620	6,810	6,590	61,290	410,938,790
핑거스토리 (417180)	2,290	10	.44	2,275	2,300	2,265	25,414	57,964,680
LS머트리얼즈 (417200)	13,250	800	6.43	12,700	14,470	12,500	1,842,606	25,231,980,780
제이아이테크 (417500)	3,330	55	1.68	3,290	3,430	3,290	109,123	369,144,515
트루엔 (417790)	10,020	210	2.14	9,900	10,060	9,780	50,536	504,812,620
저스템 (417840)	8,380	570	7.3	7,880	8,800	7,880	192,961	1,626,528,940
오브젠 (417860)	9,910	-200	-1.98	10,270	10,270	9,630	28,590	285,133,500
모델솔루션 (417970)	12,590	690	5.8	11,930	12,960	11,930	529,693	6,703,131,820
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,970	15	.51	2,955	3,050	2,950	100,771	302,201,335
밀리의서재 (418470)	14,740	840	6.04	13,900	15,040	13,900	332,248	4,884,636,270
제이오 (418550)	12,950	-140	-1.07	13,240	13,480	12,950	75,932	1,003,169,410
이에이트 (418620)	4,435	115	2.66	4,280	4,480	4,220	73,144	320,250,835
삼기이브이 (419050)	1,638	23	1.42	1,611	1,659	1,611	64,383	105,707,503
엔젯 (419080)	8,200	200	2.5	8,000	8,360	8,000	13,265	108,905,540
산돌 (419120)	5,880	150	2.62	5,730	5,880	5,560	6,779	39,007,880
SAMG엔터 (419530)	15,010	310	2.11	14,710	15,190	14,680	57,334	856,374,330
비스토스 (419540)	1,599	1	.06	1,599	1,757	1,589	803,421	1,340,031,339
제이투케이바이오 (420570)	8,500	140	1.67	8,290	8,580	8,290	15,587	132,692,370
기가비스 (420770)	29,150	1300	4.67	29,950	30,900	28,900	85,078	2,523,251,950
엔에이치스팩23호 (422040)	2,135	5	.23	2,130	2,135	2,130	57,324	122,143,300
벨로크 (424760)	860	-2	-.23	862	898	841	65,392	56,494,075
스마트레이더시스템 (424960)	12,100	320	2.72	11,960	12,170	11,780	253,668	3,042,007,570
마이크로투나노 (424980)	5,980	140	2.4	5,820	6,200	5,820	12,117	73,428,360
티이엠씨 (425040)	7,630	190	2.55	7,600	7,750	7,410	76,833	586,978,270
삼성스팩6호 (425290)	2,105	0	0	2,105	2,110	2,105	74,523	156,885,815
티에프이 (425420)	15,610	900	6.12	15,070	16,000	14,850	39,207	611,605,880
시지트로닉스 (429270)	4,550	-10	-.22	4,560	4,600	4,500	24,516	111,657,345
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,540	640	10.85	5,870	6,600	5,870	5,700,347	35,920,036,440
유안타제9호스팩 (430700)	2,095	0	0	2,090	2,095	2,085	67,782	141,870,485
케이쓰리아이 (431190)	4,740	85	1.83	4,635	4,830	4,600	44,519	210,066,980
와이랩 (432430)	4,110	50	1.23	4,260	4,275	4,070	30,956	128,949,685
케이엔에스 (432470)	11,030	520	4.95	10,560	12,500	10,530	102,445	1,157,389,240
퀄리타스반도체 (432720)	11,700	370	3.27	11,550	12,400	11,520	774,846	9,254,241,670
엠에프씨 (432980)	4,040	-20	-.49	4,060	4,150	4,000	97,499	397,663,685
키움제7호스팩 (433530)	2,115	-40	-1.86	2,120	2,160	2,100	51,786	109,837,855
모니터랩 (434480)	4,860	-125	-2.51	4,875	5,060	4,750	970,208	4,768,764,325
유안타제10호스팩 (435380)	2,095	5	.24	2,090	2,095	2,085	9,828	20,495,215
하나금융25호스팩 (435620)	10,440	10	.1	10,420	10,440	10,410	42,295	440,661,760
에스케이증권제8호스팩 (435870)	2,085	0	0	2,085	2,090	2,085	4,551	9,489,060
삼현 (437730)	10,910	-280	-2.5	11,320	11,750	10,600	1,868,114	20,910,902,030
엔에이치스팩24호 (437780)	2,090	-10	-.48	2,095	2,095	2,090	13,270	27,749,300
엔에이치스팩25호 (438580)	2,105	15	.72	2,120	2,120	2,105	872	1,835,575
버넥트 (438700)	2,750	105	3.97	2,645	2,750	2,645	10,252	27,799,320
마녀공장 (439090)	16,760	300	1.82	16,480	16,980	16,480	94,503	1,584,377,850
삼성스팩7호 (439250)	10,420	0	0	10,420	10,440	10,410	14,026	146,207,990
엔에이치스팩26호 (439410)	2,090	5	.24	2,085	2,090	2,080	35,055	73,152,705
블루엠텍 (439580)	11,460	410	3.71	11,060	11,610	11,050	108,538	1,236,427,330
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	13,990	-30	-.21	14,230	14,300	13,950	134,015	1,885,386,630
HB인베스트먼트 (440290)	1,562	3	.19	1,579	1,599	1,557	30,380	47,549,404
오픈놀 (440320)	7,200	210	3	6,990	7,290	6,920	81,187	581,373,520
교보13호스팩 (440790)	2,150	15	.7	2,135	2,150	2,130	27,556	58,768,350
엔에이치스팩27호 (440820)	2,085	0	0	2,085	2,085	2,085	21	43,785
파인엠텍 (441270)	5,020	150	3.08	4,870	5,070	4,870	79,009	393,355,770
유진스팩9호 (442130)	2,130	5	.24	2,125	2,130	2,110	19,274	40,953,410
대신밸런스제14호스팩 (442310)	2,140	10	.47	2,115	2,150	2,115	11,096	23,648,725
IBKS제21호스팩 (442770)	2,170	15	.7	2,170	2,170	2,150	3,490	7,521,295
미래에셋드림스팩1호 (442900)	10,030	10	.1	10,020	10,040	10,010	14,923	149,556,530
레뷰코퍼레이션 (443250)	12,870	680	5.58	12,190	13,140	12,190	280,613	3,585,496,050
에스피소프트 (443670)	9,950	-170	-1.68	10,610	10,950	9,820	3,804,706	39,922,586,340
유안타제11호스팩 (444920)	1,999	0	0	1,999	2,000	1,999	847	1,693,875
에이직랜드 (445090)	33,350	800	2.46	32,850	34,200	32,800	192,856	6,458,316,050
퓨릿 (445180)	5,670	140	2.53	5,530	5,730	5,530	30,273	171,155,790
비엔케이제1호스팩 (445360)	2,085	5	.24	2,085	2,085	2,070	518	1,079,775
큐리옥스바이오시스템즈 (445680)	19,320	530	2.82	19,040	19,450	19,010	95,087	1,831,416,880
신영스팩9호 (445970)	2,140	5	.23	2,140	2,140	2,125	1,444	3,089,685
유안타제12호스팩 (446150)	2,035	0	0	2,035	2,040	2,035	2,658	5,411,800
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,010	95	3.26	2,915	3,025	2,915	45,681	135,934,965
하나26호스팩 (446750)	2,085	5	.24	2,090	2,090	2,060	4,270	8,822,125
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,490	0	0	19,500	19,670	19,330	20,173	392,944,110
하나27호스팩 (448370)	2,075	20	.97	2,070	2,075	2,060	545	1,128,005
코츠테크놀로지 (448710)	14,970	580	4.03	14,300	15,500	14,300	90,262	1,367,846,810
삼성스팩8호 (448740)	10,090	10	.1	10,080	10,100	10,080	13,263	133,818,190
IBKS제22호스팩 (448760)	2,150	0	0	2,145	2,150	2,130	63	135,095
미래에셋비전스팩3호 (448830)	2,120	10	.47	2,135	2,140	2,115	67	142,230
유안타제13호스팩 (449020)	2,020	0	0	2,020	2,020	2,015	4,768	9,627,110
하이제8호스팩 (450050)	2,050	5	.24	2,055	2,055	2,025	8,158	16,550,970
하스 (450330)	7,260	230	3.27	7,000	7,320	7,000	20,248	146,199,870
인스웨이브시스템즈 (450520)	5,120	0	0	5,150	5,630	4,940	6,482,265	34,356,725,535
유안타제14호스팩 (450940)	2,030	20	1	2,010	2,040	2,010	8,006	16,156,685
아스테라시스 (450950)	7,890	260	3.41	7,520	8,260	7,520	5,239,085	41,519,424,880
아이엠티 (451220)	9,520	290	3.14	9,280	9,820	9,280	101,361	972,483,420
삐아 (451250)	9,270	440	4.98	8,800	9,270	8,800	52,808	480,413,830
엔에이치스팩29호 (451700)	1,985	5	.25	1,979	1,988	1,979	79,181	156,941,862
컨텍 (451760)	11,330	270	2.44	11,200	11,730	11,120	161,025	1,841,856,790
제이엔비 (452160)	5,900	-50	-.84	5,900	6,230	5,850	106,719	644,054,370
한빛레이저 (452190)	3,895	125	3.32	3,825	3,945	3,825	378,193	1,469,465,370
민테크 (452200)	4,340	135	3.21	4,195	4,375	4,195	84,571	364,964,030
한선엔지니어링 (452280)	7,880	-130	-1.62	7,810	8,120	7,810	324,126	2,571,666,020
캡스톤파트너스 (452300)	2,490	30	1.22	2,465	2,710	2,460	244,410	630,054,815
이닉스 (452400)	9,120	150	1.67	8,910	9,340	8,910	11,056	101,447,740
사피엔반도체 (452430)	13,050	410	3.24	12,970	13,340	12,910	42,457	559,951,140
피아이이 (452450)	4,365	-635	-12.7	5,000	5,190	3,605	66,399,344	291,016,146,185
상상인제4호스팩 (452670)	1,982	2	.1	1,980	1,996	1,980	224	444,006
신한제11호스팩 (452980)	1,954	4	.21	1,949	1,955	1,949	53,742	104,991,696
그리드위즈 (453450)	16,240	610	3.9	15,800	16,450	15,800	40,056	647,245,600
에이에스텍 (453860)	19,190	1220	6.79	18,350	19,400	17,880	13,431	246,536,990
하나29호스팩 (454640)	2,040	-15	-.73	2,055	2,065	2,040	6,910	14,204,545
하나28호스팩 (454750)	2,005	0	0	2,000	2,015	2,000	3,482	6,980,570
KB제25호스팩 (455250)	2,075	10	.48	2,070	2,080	2,055	4,907	10,148,490
한화플러스제4호스팩 (455310)	2,005	-5	-.25	2,010	2,010	2,000	2,697	5,412,505
엔젤로보틱스 (455900)	30,300	1750	6.13	28,800	31,750	28,800	1,456,219	44,408,091,750
에스케이증권제9호스팩 (455910)	2,035	0	0	2,045	2,045	2,030	5,545	11,284,475
아이씨티케이 (456010)	9,170	890	10.75	8,570	9,980	8,560	3,590,060	33,841,199,830
이엔셀 (456070)	17,750	550	3.2	17,230	18,310	17,220	262,016	4,676,083,550
DB금융스팩11호 (456440)	2,175	55	2.59	2,135	2,230	2,105	46,041	99,973,040
교보14호스팩 (456490)	2,100	10	.48	2,105	2,105	2,080	2,031	4,227,505
한켐 (457370)	9,250	340	3.82	9,010	9,340	8,920	129,225	1,189,140,040
대신밸런스제15호스팩 (457390)	2,685	85	3.27	2,625	2,740	2,600	158,680	423,461,735
우진엔텍 (457550)	20,950	500	2.44	21,300	21,300	20,650	266,900	5,597,993,300
벡트 (457600)	3,400	10	.29	3,410	3,440	3,370	146,652	498,229,530
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	10	.48	2,070	2,090	2,070	243	503,440
KB제26호스팩 (458320)	2,445	-55	-2.2	2,460	2,505	2,415	151,261	371,732,160
한국제12호스팩 (458610)	2,120	-5	-.24	2,135	2,135	2,095	124	261,310
성우 (458650)	15,650	620	4.13	15,200	15,650	15,120	30,356	465,332,380
씨어스테크놀로지 (458870)	14,390	380	2.71	14,400	14,900	14,170	286,345	4,174,877,790
위츠 (459100)	7,840	340	4.53	7,500	7,840	7,500	166,118	1,284,729,910
아이빔테크놀로지 (460470)	4,845	-20	-.41	4,865	5,020	4,805	274,870	1,346,084,510
현대힘스 (460930)	18,750	670	3.71	18,250	18,950	18,090	892,550	16,502,714,850
피앤에스미캐닉스 (460940)	13,900	-280	-1.97	14,350	14,900	13,730	433,165	6,179,538,570
아이엠비디엑스 (461030)	10,120	270	2.74	9,860	10,400	9,790	210,840	2,136,223,570
아이스크림미디어 (461300)	11,850	1110	10.34	11,450	12,590	11,190	564,942	6,718,228,370
에이치엠씨제6호스팩 (462020)	1,998	18	.91	1,990	1,998	1,976	1,022	2,041,559
이노스페이스 (462350)	20,600	50	.24	20,600	21,500	20,300	197,834	4,240,213,500
라메디텍 (462510)	7,530	380	5.31	7,170	7,700	7,170	48,355	363,645,290
아이지넷 (462980)	4,355	-2645	-37.79	6,110	6,280	4,320	12,334,987	59,872,940,700
에스오에스랩 (464080)	11,880	60	.51	12,100	12,230	11,780	906,557	10,887,977,810
티디에스팜 (464280)	12,990	410	3.26	12,550	13,290	12,550	62,889	818,687,840
한국제13호스팩 (464440)	2,055	5	.24	2,080	2,080	2,045	2,127	4,365,285
아이언디바이스 (464500)	4,040	330	8.89	3,635	4,555	3,635	11,914,670	50,175,137,695
닷밀 (464580)	5,490	-130	-2.31	5,600	5,640	5,460	237,898	1,316,652,330
KB제27호스팩 (464680)	1,955	4	.21	1,951	1,956	1,950	20,988	40,988,884
교보15호스팩 (465320)	2,070	0	0	2,070	2,085	2,065	4,575	9,463,985
인스피언 (465480)	7,850	490	6.66	7,520	7,970	7,450	140,352	1,092,052,890
클로봇 (466100)	11,220	-480	-4.1	11,620	12,160	11,170	4,106,498	47,843,463,850
사이냅소프트 (466410)	18,420	410	2.28	18,380	18,730	18,050	179,152	3,294,695,750
엔에이치스팩30호 (466910)	1,960	6	.31	1,959	1,960	1,955	5,289	10,349,916
IBKS제23호스팩 (467930)	2,105	0	0	2,125	2,125	2,100	189	397,725
삼성스팩9호 (468510)	1,965	10	.51	1,948	1,985	1,942	88,534	172,998,946
유진스팩10호 (468760)	2,070	-10	-.48	2,060	2,105	2,060	1,473	3,047,355
IBKS제24호스팩 (469480)	2,120	0	0	2,110	2,125	2,095	7,713	16,350,220
아이비젼웍스 (469750)	1,013	10	1	1,011	1,030	1,000	70,677	71,393,253
하나30호스팩 (469880)	1,984	10	.51	1,974	1,984	1,974	4,448	8,809,681
하나31호스팩 (469900)	2,005	0	0	2,005	2,010	2,000	6,076	12,185,700
대신밸런스제17호스팩 (471050)	2,110	15	.72	2,095	2,115	2,095	5,943	12,521,540
셀로맥스사이언스 (471820)	5,550	0	0	5,670	5,840	5,400	539,880	3,034,752,120
신영스팩10호 (472220)	2,080	0	0	2,080	2,090	2,075	881	1,832,250
에스케이증권제11호스팩 (472230)	2,010	0	0	2,010	2,010	2,005	11,942	23,954,660
폰드그룹 (472850)	5,230	40	.77	5,150	5,390	5,150	68,251	360,310,950
에스케이증권제12호스팩 (473000)	2,045	5	.25	2,045	2,045	2,040	1,849	3,773,700
유안타제15호스팩 (473050)	1,959	2	.1	1,960	1,968	1,958	1,345	2,639,341
비엔케이제2호스팩 (473370)	1,990	9	.45	1,990	1,990	1,981	282	561,090
에스케이증권제13호스팩 (473950)	2,015	10	.5	2,005	2,015	2,000	5,850	11,780,300
노머스 (473980)	19,500	1390	7.68	18,300	19,580	17,930	188,243	3,575,560,880
루미르 (474170)	10,400	100	.97	10,550	10,870	10,310	704,309	7,471,172,320
유안타제16호스팩 (474490)	1,981	2	.1	1,980	1,981	1,965	678	1,342,503
RF시스템즈 (474610)	4,385	-70	-1.57	4,440	4,505	4,295	607,215	2,667,530,920
신한제12호스팩 (474660)	2,045	5	.25	2,030	2,050	2,030	4,275	8,707,885
신한제13호스팩 (474930)	2,090	20	.97	2,070	2,090	2,070	448	930,410
하나32호스팩 (475240)	2,110	5	.24	2,105	2,110	2,095	2,664	5,589,065
하나33호스팩 (475250)	2,060	5	.24	2,055	2,085	2,055	3,703	7,614,100
씨메스 (475400)	28,450	-750	-2.57	29,900	31,700	28,400	1,531,501	45,796,523,750
미트박스 (475460)	10,560	-320	-2.94	10,800	11,050	10,490	249,583	2,687,694,270
에이럭스 (475580)	11,810	580	5.16	11,270	11,920	11,170	519,915	6,062,696,220
에스켐 (475660)	5,680	-90	-1.56	5,770	5,880	5,560	72,781	411,988,540
토모큐브 (475960)	19,630	-320	-1.6	19,990	20,200	19,440	244,765	4,833,457,730
온코닉테라퓨틱스 (476060)	14,030	-230	-1.61	14,260	14,830	13,990	592,725	8,528,934,650
M83 (476080)	12,660	110	.88	12,520	12,900	12,520	104,525	1,329,659,720
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,936	4	.21	1,951	1,951	1,935	16,380	31,835,112
미래에셋비전스팩4호 (477380)	1,992	14	.71	1,978	1,992	1,978	12,915	25,648,233
미래에셋비전스팩5호 (477470)	2,010	5	.25	2,005	2,015	2,000	1,759	3,528,340
한국제14호스팩 (477530)	2,445	35	1.45	2,380	2,530	2,320	197,021	472,608,865
DB금융스팩12호 (477760)	2,050	0	0	2,035	2,055	2,035	2,819	5,776,250
이베스트스팩6호 (478110)	1,996	3	.15	1,985	1,996	1,980	6,976	13,908,479
KB제29호스팩 (478390)	2,000	-15	-.74	2,015	2,015	1,998	7,482	15,002,203
미래에셋비전스팩6호 (478440)	1,998	9	.45	1,989	1,998	1,980	6,739	13,424,103
블랙야크아이앤씨 (478560)	4,195	-220	-4.98	4,470	4,605	4,140	1,320,212	5,718,953,005
대신밸런스제18호스팩 (478780)	2,020	5	.25	2,010	2,020	2,010	7,324	14,744,295
한국제15호스팩 (479880)	2,015	5	.25	2,000	2,025	1,996	4,644	9,328,637
엔에이치스팩31호 (481890)	1,991	1	.05	1,990	1,991	1,981	31,797	63,171,925
교보16호스팩 (482520)	2,025	20	1	2,000	2,025	2,000	8,326	16,824,880
삼양엔씨켐 (482630)	16,100	-1860	-10.36	17,720	17,880	16,100	2,455,830	41,117,116,150
미래에셋비전스팩7호 (482680)	1,959	-7	-.36	1,967	1,973	1,959	13,973	27,445,755
대신밸런스제19호스팩 (482690)	2,020	10	.5	2,010	2,025	2,005	25,706	51,743,135
하나34호스팩 (484130)	2,010	5	.25	2,005	2,010	2,000	39,196	78,601,620
KB제30호스팩 (486630)	2,010	0	0	2,000	2,010	2,000	15,993	32,010,645
신한제14호스팩 (487360)	1,966	9	.46	1,963	1,966	1,951	33,211	65,116,728
키움제10호스팩 (487720)	2,000	6	.3	1,994	2,005	1,994	81,075	162,074,687
신한제15호스팩 (487830)	1,998	2	.1	1,997	1,999	1,995	59,806	119,406,607
유진스팩11호 (488060)	2,005	5	.25	1,999	2,010	1,999	28,547	57,267,011
교보17호스팩 (489210)	1,986	7	.35	1,969	1,990	1,968	57,556	114,082,713
키움제11호스팩 (489480)	1,965	17	.87	1,948	1,970	1,943	32,233	63,127,081
디비금융제13호스팩 (489730)	1,968	14	.72	1,954	1,970	1,954	139,607	274,378,608
KB제31호스팩 (492220)	1,957	12	.62	1,938	1,959	1,938	143,417	280,208,987
유안타제17호스팩 (493790)	1,938	5	.26	1,931	1,938	1,929	156,902	303,528,778
글로벌에스엠 (900070)	411	-1	-.24	411	411	404	33,233	13,596,066
애머릿지 (900100)	930	-2	-.21	927	950	920	72,607	67,469,773
이스트아시아홀딩스 (900110)	54	2	3.85	53	55	53	6,512,341	352,087,636
씨엑스아이 (900120)	63	1	1.61	61	63	61	914,585	56,949,839
크리스탈신소재 (900250)	978	64	7	1,021	1,092	965	21,225,825	21,860,858,529
로스웰 (900260)	628	6	.96	618	628	609	297,134	184,204,831
헝셩그룹 (900270)	258	11	4.45	247	261	247	2,758,915	705,144,611
GRT (900290)	4,950	-580	-10.49	5,540	5,620	4,655	15,848,179	80,879,425,920
오가닉티코스메틱 (900300)	489	5	1.03	481	499	481	176,331	86,588,975
컬러레이 (900310)	784	4	.51	780	786	768	231,627	180,758,537
윙입푸드 (900340)	1,629	68	4.36	1,572	1,660	1,571	349,472	565,268,246
SBI핀테크솔루션즈 (950110)	4,930	5	.1	4,920	4,930	4,915	1,480	7,282,260
엑세스바이오 (950130)	5,700	290	5.36	5,640	6,080	5,490	416,965	2,382,176,100
잉글우드랩 (950140)	7,720	970	14.37	6,800	7,920	6,800	1,673,133	12,601,014,380
코오롱티슈진 (950160)	30,300	250	.83	30,050	30,800	29,700	279,406	8,435,507,350
JTC (950170)	4,690	-80	-1.68	4,710	4,770	4,550	45,158	209,388,695
고스트스튜디오 (950190)	8,150	40	.49	8,200	8,240	8,070	20,484	166,942,950
소마젠 (950200)	4,100	110	2.76	4,000	4,100	3,970	16,835	67,894,575
네오이뮨텍 (950220)	1,159	31	2.75	1,118	1,179	1,118	228,129	263,853,038

Leave a Comment 응답 취소