KOSDAQ 일별 조회 데이터 [1792] (2025-03-14)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	191,400	3300	1.75	188,000	197,400	185,600	375,060	72,194,654,850
중앙에너비스 (000440)	13,980	30	.22	13,940	14,090	13,820	13,030	181,620,050
신라섬유 (001000)	912	-18	-1.94	924	928	903	253,988	231,789,762
안국약품 (001540)	6,560	60	.92	6,540	6,560	6,470	5,798	37,795,345
무림SP (001810)	1,426	2	.14	1,423	1,436	1,419	4,912	6,989,618
이화공영 (001840)	1,853	-21	-1.12	1,902	1,902	1,842	45,716	84,943,544
피에스텍 (002230)	3,865	-35	-.9	3,910	3,925	3,865	1,307	5,079,649
삼일기업공사 (002290)	3,920	45	1.16	3,875	3,935	3,845	40,235	156,428,580
한탑 (002680)	799	7	.88	790	819	790	66,975	53,688,932
신신제약 (002800)	5,230	40	.77	5,160	5,270	5,160	20,972	109,758,940
선광 (003100)	15,840	-80	-.5	15,900	15,920	15,790	6,474	102,543,325
대주산업 (003310)	1,729	24	1.41	1,705	1,740	1,679	590,287	1,011,801,373
하림지주 (003380)	5,200	50	.97	5,160	5,270	5,160	183,553	958,845,340
에이스침대 (003800)	25,000	50	.2	25,000	25,500	24,850	479	11,969,875
한국가구 (004590)	4,275	-15	-.35	4,290	4,290	4,260	7,053	30,153,425
창해에탄올 (004650)	8,890	0	0	8,910	8,920	8,700	4,224	37,180,075
대륙제관 (004780)	3,800	0	0	3,800	3,820	3,785	2,347	8,919,680
동국산업 (005160)	4,240	35	.83	4,175	4,295	4,175	29,816	126,723,535
동진쎄미켐 (005290)	30,700	2200	7.72	28,650	30,900	28,400	1,951,786	58,801,029,700
푸드웰 (005670)	5,000	45	.91	4,955	5,050	4,915	36,462	181,519,982
대원산업 (005710)	7,340	-20	-.27	7,320	7,480	7,270	53,163	392,058,400
한일사료 (005860)	3,790	-45	-1.17	3,800	3,860	3,760	569,552	2,166,936,677
매일홀딩스 (005990)	9,360	-30	-.32	9,390	9,390	9,290	6,191	57,858,820
국영지앤엠 (006050)	1,629	11	.68	1,605	1,633	1,605	85,394	138,625,255
피제이전자 (006140)	5,980	10	.17	5,900	6,050	5,880	8,219	48,975,910
동구바이오제약 (006620)	4,905	135	2.83	4,800	4,920	4,770	81,008	394,942,105
서부T&D (006730)	5,430	90	1.69	5,360	5,550	5,360	134,019	732,617,235
보성파워텍 (006910)	2,825	75	2.73	2,755	2,830	2,755	152,864	428,949,624
모헨즈 (006920)	3,090	55	1.81	3,030	3,090	3,005	6,956	21,297,700
푸른저축은행 (007330)	8,170	10	.12	8,160	8,210	8,150	4,320	35,333,920
진양제약 (007370)	6,120	80	1.32	6,020	6,150	6,020	39,643	242,080,770
네이처셀 (007390)	15,770	190	1.22	15,580	15,850	15,260	428,519	6,707,709,590
와이엠 (007530)	2,220	120	5.71	2,100	2,220	2,080	37,778	82,307,430
대원 (007680)	4,035	-35	-.86	4,050	4,070	4,025	4,005	16,231,260
대명소노시즌 (007720)	904	-2	-.22	908	916	900	216,571	195,960,078
한일화학 (007770)	10,630	120	1.14	10,510	10,650	10,390	833	8,752,930
에스엠코어 (007820)	4,580	-30	-.65	4,600	4,690	4,550	76,874	354,828,565
원풍물산 (008290)	453	-2	-.44	455	458	450	71,985	32,674,983
원풍 (008370)	4,035	-5	-.12	4,035	4,060	4,025	3,244	13,084,940
부스타 (008470)	3,700	-10	-.27	3,695	3,700	3,695	785	2,902,600
대동기어 (008830)	22,100	-450	-2	22,350	22,550	21,800	633,603	14,002,843,125
삼아제약 (009300)	16,060	0	0	16,000	16,060	15,840	27,880	443,205,300
포스코엠텍 (009520)	14,200	-390	-2.67	14,510	14,890	14,130	447,902	6,480,246,695
삼보산업 (009620)	2,130	50	2.4	2,060	2,150	2,050	99,677	209,524,103
이렘 (009730)	1,130	6	.53	1,117	1,143	1,117	372,794	421,325,609
엠에스씨 (009780)	6,220	70	1.14	6,100	6,290	6,080	86,458	533,505,500
대한광통신 (010170)	620	19	3.16	594	624	594	463,543	283,856,615
흥국 (010240)	5,410	10	.19	5,410	5,450	5,340	8,673	46,901,710
아이티센엔텍 (010280)	750	-18	-2.34	768	772	747	423,292	320,435,597
오리콤 (010470)	7,190	0	0	7,170	7,280	7,000	15,639	112,471,730
경동제약 (011040)	5,700	10	.18	5,650	5,710	5,650	14,926	84,998,850
형지I&C (011080)	1,220	172	16.41	1,049	1,284	1,036	12,141,301	14,574,086,069
유니크 (011320)	3,500	5	.14	3,470	3,530	3,440	19,486	67,845,285
서한 (011370)	786	-5	-.63	800	800	783	39,399	30,999,714
세보엠이씨 (011560)	10,100	60	.6	10,120	10,120	10,000	25,369	255,041,440
뉴인텍 (012340)	494	-1	-.2	495	497	492	11,077	5,476,543
원일특강 (012620)	7,170	-20	-.28	7,190	7,200	7,120	1,708	12,230,920
리드코프 (012700)	3,990	40	1.01	3,950	4,005	3,935	8,509	33,746,392
신일제약 (012790)	6,490	20	.31	6,470	6,490	6,430	12,985	83,875,880
모베이스전자 (012860)	1,492	3	.2	1,490	1,506	1,480	72,840	108,588,116
하이록코리아 (013030)	29,950	850	2.92	29,100	29,950	28,900	90,420	2,685,890,800
동원개발 (013120)	2,325	45	1.97	2,280	2,380	2,270	47,318	109,104,655
아진산업 (013310)	2,670	-15	-.56	2,700	2,730	2,655	92,671	248,885,378
CBI (013720)	766	13	1.73	753	775	698	128,973	97,731,204
스페코 (013810)	3,540	-35	-.98	3,570	3,570	3,500	121,248	428,214,987
아가방컴퍼니 (013990)	5,430	170	3.23	5,240	5,450	5,220	194,444	1,039,587,655
메디앙스 (014100)	2,400	120	5.26	2,320	2,415	2,240	41,786	96,997,101
원익큐브 (014190)	1,661	32	1.96	1,613	1,673	1,613	131,719	217,364,841
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,886	35	1.89	1,845	1,926	1,833	223,804	419,359,182
고려제약 (014570)	4,800	0	0	4,800	4,870	4,790	1,905	9,161,625
성광벤드 (014620)	27,050	550	2.08	26,650	27,600	26,650	262,181	7,137,116,525
오리엔탈정공 (014940)	5,200	10	.19	5,190	5,300	5,140	495,981	2,584,322,645
삼륭물산 (014970)	2,880	5	.17	2,875	2,905	2,870	3,454	9,942,390
코콤 (015710)	4,055	10	.25	4,015	4,075	4,015	31,592	128,154,324
성우하이텍 (015750)	5,250	10	.19	5,210	5,320	5,200	230,404	1,211,532,255
리더스코스메틱 (016100)	2,545	5	.2	2,515	2,565	2,500	3,260	8,274,205
SGC E&C (016250)	14,130	-40	-.28	14,140	14,140	14,060	938	13,241,260
큐캐피탈 (016600)	257	-10	-3.75	265	265	251	2,209,658	567,502,284
디모아 (016670)	3,895	-120	-2.99	4,005	4,145	3,800	64,705	251,956,617
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,115	105	5.22	1,998	2,130	1,970	330,263	684,077,829
신원종합개발 (017000)	3,050	-20	-.65	3,070	3,070	3,025	26,608	80,762,928
인터엠 (017250)	1,118	-7	-.62	1,125	1,125	1,115	12,981	14,539,807
삼현철강 (017480)	4,400	-10	-.23	4,420	4,485	4,395	8,213	36,410,730
세명전기 (017510)	5,870	220	3.89	5,620	5,890	5,620	362,573	2,106,323,170
대림제지 (017650)	6,550	160	2.5	6,360	6,550	6,360	1,127	7,256,910
한국알콜 (017890)	8,910	60	.68	8,920	8,960	8,840	16,762	149,343,680
유니슨 (018000)	786	-4	-.51	780	795	775	219,817	172,691,814
진로발효 (018120)	17,190	-20	-.12	17,220	17,240	17,190	821	14,133,220
브이티 (018290)	35,400	150	.43	35,450	35,800	35,100	306,135	10,837,790,550
삼목에스폼 (018310)	20,200	200	1	19,870	20,350	19,870	10,711	215,459,430
우진비앤지 (018620)	885	-1	-.11	891	894	880	37,120	32,962,436
서울제약 (018680)	3,290	-20	-.6	3,310	3,320	3,285	12,396	40,843,755
바른손 (018700)	836	-6	-.71	839	845	835	24,672	20,695,038
베뉴지 (019010)	2,100	20	.96	2,075	2,115	2,050	53,091	110,734,335
와이지-원 (019210)	5,320	180	3.5	5,130	5,370	5,090	200,200	1,055,930,800
일지테크 (019540)	3,845	-210	-5.18	4,050	4,190	3,815	123,220	479,551,830
SBI인베스트먼트 (019550)	696	6	.87	693	697	690	105,455	73,114,843
플루토스 (019570)	260	-7	-2.62	264	265	255	414,619	107,082,310
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,245	30	2.47	1,216	1,275	1,200	159,792	197,359,562
서연탑메탈 (019770)	3,900	100	2.63	3,805	3,940	3,790	14,655	56,842,435
에너토크 (019990)	5,780	-10	-.17	5,790	5,950	5,780	32,383	189,937,495
대신정보통신 (020180)	1,095	3	.27	1,090	1,103	1,080	187,159	204,234,071
대동금속 (020400)	6,860	80	1.18	6,850	7,060	6,700	7,022	47,865,440
시공테크 (020710)	3,930	75	1.95	3,860	3,930	3,835	25,819	100,620,840
대호특수강 (021040)	903	2	.22	900	904	898	12,795	11,529,527
대호특수강우 (021045)	2,675	-5	-.19	2,670	2,675	2,645	40	106,275
에이티넘인베스트 (021080)	2,095	5	.24	2,080	2,105	2,080	37,678	78,843,243
KCC건설 (021320)	4,045	90	2.28	3,955	4,070	3,950	4,828	19,304,135
한국큐빅 (021650)	2,260	0	0	2,240	2,285	2,235	5,981	13,531,195
메이슨캐피탈 (021880)	249	7	2.89	240	251	240	222,185	54,694,625
TKG애강 (022220)	906	5	.55	900	908	900	26,070	23,556,929
태광 (023160)	24,100	550	2.34	23,650	24,500	23,650	322,685	7,815,979,700
유진기업 (023410)	3,335	10	.3	3,325	3,340	3,315	109,615	364,708,737
제이스코홀딩스 (023440)	1,830	17	.94	1,830	1,845	1,790	237,157	430,428,847
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,090	50	.62	8,010	8,090	7,990	9,118	73,367,740
한국캐피탈 (023760)	551	-5	-.9	556	561	550	150,735	83,517,514
플레이위드 (023770)	3,890	85	2.23	3,800	3,935	3,775	16,028	61,773,545
동일스틸럭스 (023790)	1,170	1	.09	1,159	1,178	1,154	14,107	16,465,744
풍국주정 (023900)	9,070	30	.33	9,230	9,280	9,070	7,062	64,544,020
대한약품 (023910)	25,250	100	.4	25,150	25,250	25,050	5,193	130,717,750
흥구석유 (024060)	11,140	50	.45	11,090	11,160	11,070	41,914	465,700,370
KB오토시스 (024120)	3,150	30	.96	3,090	3,150	3,090	21,792	68,922,885
한일단조 (024740)	2,330	5	.22	2,320	2,337	2,280	1,192,693	2,756,935,313
유성티엔에스 (024800)	1,862	3	.16	1,855	1,866	1,850	1,678	3,126,480
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,940	190	2.45	7,730	8,010	7,680	20,849	163,862,880
KBI메탈 (024840)	2,120	55	2.66	2,085	2,135	2,065	568,789	1,195,775,613
HLB이노베이션 (024850)	2,470	15	.61	2,490	2,590	2,395	541,312	1,352,182,188
케이피에프 (024880)	4,245	80	1.92	4,185	4,260	4,160	48,612	204,861,100
경창산업 (024910)	1,808	12	.67	1,781	1,827	1,781	32,921	59,566,860
PN풍년 (024940)	6,900	-20	-.29	6,920	6,990	6,850	91,358	632,033,830
삼천리자전거 (024950)	4,170	5	.12	4,125	4,205	4,125	16,380	68,419,585
시노펙스 (025320)	6,880	-270	-3.78	7,140	7,140	6,820	2,656,567	18,445,531,120
DH오토웨어 (025440)	695	0	0	708	708	690	95,896	66,577,931
한국선재 (025550)	3,550	20	.57	3,500	3,570	3,500	80,244	283,543,682
한국정보통신 (025770)	7,710	40	.52	7,650	7,740	7,650	5,206	40,091,310
신라에스지 (025870)	5,920	-30	-.5	5,900	5,980	5,850	3,306	19,563,510
케이씨피드 (025880)	2,930	25	.86	2,905	3,070	2,865	2,770,783	8,203,782,567
동화기업 (025900)	10,060	390	4.03	9,890	10,380	9,850	407,285	4,145,297,750
동신건설 (025950)	54,000	3800	7.57	49,700	54,500	49,700	272,079	14,340,909,025
아난티 (025980)	5,830	280	5.05	5,670	5,950	5,640	772,621	4,493,271,260
제이에스티나 (026040)	1,901	21	1.12	1,890	1,929	1,875	26,311	50,045,122
특수건설 (026150)	6,450	20	.31	6,410	6,530	6,410	26,002	168,516,850
광진실업 (026910)	1,923	17	.89	1,888	1,924	1,888	4,118	7,849,698
서울전자통신 (027040)	249	0	0	249	249	244	575,447	141,862,774
코리아나 (027050)	2,450	-20	-.81	2,445	2,495	2,435	122,948	303,932,294
아주IB투자 (027360)	2,155	5	.23	2,145	2,165	2,130	137,206	295,156,848
상보 (027580)	1,173	52	4.64	1,121	1,176	1,121	321,135	372,327,126
팜스토리 (027710)	1,252	17	1.38	1,229	1,256	1,227	301,922	374,709,275
대성창투 (027830)	1,824	69	3.93	1,755	1,824	1,751	168,902	302,392,314
휴맥스홀딩스 (028080)	2,240	5	.22	2,250	2,300	2,205	32,559	73,112,615
HLB (028300)	72,000	-2200	-2.96	74,200	77,300	71,500	1,877,712	138,364,009,150
광무 (029480)	2,280	50	2.24	2,230	2,335	2,210	197,267	448,253,895
코엔텍 (029960)	8,630	-30	-.35	8,660	8,720	8,630	5,280	45,815,560
드래곤플라이 (030350)	1,327	27	2.08	1,300	1,349	1,278	82,511	107,680,190
한글과컴퓨터 (030520)	20,250	280	1.4	20,150	20,550	19,930	214,182	4,356,564,380
원익홀딩스 (030530)	4,805	285	6.31	4,520	4,955	4,520	11,735,155	56,612,933,902
양지사 (030960)	10,150	-630	-5.84	10,550	10,750	10,150	281,120	2,904,684,435
아이즈비전 (031310)	1,690	-30	-1.74	1,720	1,720	1,690	28,135	47,753,552
에스에이엠티 (031330)	2,815	20	.72	2,790	2,845	2,790	324,170	915,440,214
오스템 (031510)	1,089	-1	-.09	1,084	1,127	1,083	12,659	13,871,959
디에이치엑스컴퍼니 (031860)	852	-4	-.47	856	862	850	69,523	59,509,334
피에스케이홀딩스 (031980)	40,200	1100	2.81	39,300	41,550	39,300	319,450	12,996,679,675
아즈텍WB (032080)	1,293	-7	-.54	1,300	1,300	1,283	11,214	14,444,864
다우데이타 (032190)	10,840	-10	-.09	10,850	10,970	10,820	28,553	311,053,595
삼일 (032280)	1,996	-49	-2.4	2,030	2,095	1,996	142,841	288,495,826
한국파마 (032300)	15,490	170	1.11	15,240	15,510	15,220	12,948	198,745,330
케이엠더블유 (032500)	7,520	210	2.87	7,310	7,590	7,310	52,770	395,114,130
TJ미디어 (032540)	4,695	10	.21	4,685	4,730	4,680	2,752	12,922,735
피델릭스 (032580)	1,314	28	2.18	1,284	1,324	1,284	254,944	333,763,050
유비케어 (032620)	3,405	25	.74	3,360	3,430	3,360	69,696	237,702,680
소프트센 (032680)	317	1	.32	314	317	310	537,527	167,824,916
소프트센우 (032685)	7,380	-80	-1.07	7,380	7,380	7,380	1	7,380
삼진 (032750)	4,230	-120	-2.76	4,370	4,370	4,210	223,595	953,635,149
엠젠솔루션 (032790)	1,011	0	0	1,022	1,022	1,000	84,411	84,936,792
판타지오 (032800)	595	6	1.02	586	605	586	64,258	38,106,187
우리기술 (032820)	2,010	21	1.06	1,995	2,045	1,995	2,044,349	4,124,417,133
비트컴퓨터 (032850)	4,870	20	.41	4,865	4,905	4,850	35,935	175,025,535
더라미 (032860)	1,300	10	.78	1,287	1,300	1,285	107,227	144,724,465
원익 (032940)	3,920	130	3.43	3,750	3,960	3,750	175,977	686,434,376
동일기연 (032960)	10,320	30	.29	10,210	10,340	10,130	199	2,051,240
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	814	-10	-1.21	817	822	809	19,365	15,785,742
제룡전기 (033100)	38,250	750	2	37,550	38,450	37,550	85,372	3,259,551,525
디지틀조선 (033130)	1,706	14	.83	1,687	1,707	1,681	92,084	155,990,793
엠케이전자 (033160)	8,260	320	4.03	7,940	8,380	7,940	131,559	1,087,217,310
시그네틱스 (033170)	813	15	1.88	798	817	795	152,655	123,685,636
모아텍 (033200)	2,725	35	1.3	2,690	2,790	2,575	5,770	15,386,020
인성정보 (033230)	1,696	-5	-.29	1,701	1,728	1,696	155,244	264,653,494
코웰패션 (033290)	2,135	35	1.67	2,115	2,140	2,100	56,651	120,168,620
엠투엔 (033310)	1,795	37	2.1	1,769	1,840	1,740	27,107	47,680,231
제이씨현시스템 (033320)	5,270	20	.38	5,190	5,280	5,150	231,744	1,208,646,155
좋은사람들 (033340)	661	36	5.76	626	664	626	472,616	309,172,788
동성화인텍 (033500)	24,750	950	3.99	23,450	24,950	23,450	699,043	16,974,243,325
파라텍 (033540)	1,557	-3	-.19	1,572	1,572	1,530	122,584	190,429,102
블루콤 (033560)	3,325	-10	-.3	3,330	3,370	3,310	21,419	71,275,005
네패스 (033640)	7,250	300	4.32	7,000	7,400	7,000	89,181	647,437,340
피노 (033790)	5,960	-70	-1.16	6,000	6,220	5,860	185,237	1,112,236,690
티비씨 (033830)	790	5	.64	779	790	778	56,473	44,254,363
해성산업 (034810)	6,470	10	.15	6,400	6,510	6,390	8,723	56,570,860
해성산업1우 (03481K)	7,010	-120	-1.68	7,130	7,150	7,010	833	5,878,460
조아제약 (034940)	1,112	32	2.96	1,079	1,188	1,068	379,594	429,113,969
한국기업평가 (034950)	89,600	-1300	-1.43	90,900	91,500	88,800	4,001	360,665,700
그래디언트 (035080)	13,870	-50	-.36	13,910	13,950	13,690	31,589	436,382,000
프럼파스트 (035200)	5,400	250	4.85	5,210	5,470	5,030	315,768	1,653,066,950
골드앤에스 (035290)	389	7	1.83	382	390	380	53,944	20,846,030
기산텔레콤 (035460)	2,000	12	.6	1,999	2,015	1,983	20,191	40,316,694
KG이니시스 (035600)	8,530	-20	-.23	8,600	8,610	8,490	81,570	696,605,220
솔본 (035610)	3,935	45	1.16	3,885	3,940	3,865	19,283	75,260,845
바른손이앤에이 (035620)	393	-4	-1.01	396	397	391	58,761	23,154,338
CJ ENM (035760)	55,300	500	.91	55,300	55,900	54,600	39,157	2,165,259,300
이지홀딩스 (035810)	2,775	25	.91	2,750	2,785	2,740	108,030	298,382,687
서희건설 (035890)	1,507	-27	-1.76	1,539	1,540	1,504	108,618	164,403,267
JYP Ent. (035900)	69,800	-900	-1.27	70,200	70,800	68,200	652,284	45,025,713,100
예림당 (036000)	2,700	-35	-1.28	2,665	2,760	2,645	120,855	323,529,051
아비코전자 (036010)	5,770	100	1.76	5,560	5,830	5,560	36,142	208,295,910
케이티알파 (036030)	3,720	30	.81	3,720	3,810	3,705	54,737	205,350,477
위지트 (036090)	725	11	1.54	714	726	711	458,368	341,497,040
SCI평가정보 (036120)	2,165	0	0	2,160	2,170	2,145	39,805	85,779,115
클라우드에어 (036170)	990	21	2.17	970	1,004	970	246,211	242,618,696
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,350	250	1	25,350	25,500	25,150	4,374	110,927,950
유니셈 (036200)	6,880	250	3.77	6,620	6,920	6,600	216,941	1,482,507,100
오상헬스케어 (036220)	13,990	-110	-.78	14,030	14,100	13,860	28,520	397,593,140
대성미생물 (036480)	9,230	430	4.89	9,660	9,660	9,010	112,930	1,052,109,375
SFA반도체 (036540)	3,135	65	2.12	3,115	3,175	3,080	497,843	1,566,521,109
영풍정밀 (036560)	12,390	40	.32	12,230	12,515	12,070	41,507	509,961,360
감성코퍼레이션 (036620)	3,425	-70	-2	3,450	3,530	3,355	498,128	1,703,805,026
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,950	-5	-.1	4,960	4,985	4,925	22,955	113,728,715
KCI (036670)	6,370	-20	-.31	6,390	6,400	6,310	8,797	55,973,780
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,528	49	3.31	1,479	1,530	1,457	42,835	63,702,096
나이스정보통신 (036800)	17,540	150	.86	17,360	17,550	17,360	4,227	73,689,040
에프에스티 (036810)	21,400	650	3.13	20,800	21,700	20,750	117,342	2,503,159,325
솔브레인홀딩스 (036830)	31,750	1050	3.42	31,000	32,100	30,650	50,228	1,589,995,350
진성티이씨 (036890)	9,980	-110	-1.09	10,070	10,070	9,880	161,415	1,609,402,490
주성엔지니어링 (036930)	33,850	700	2.11	33,600	34,200	33,300	327,227	11,090,144,950
파워넷 (037030)	2,440	10	.41	2,410	2,460	2,400	58,486	142,533,347
파세코 (037070)	5,560	40	.72	5,510	5,560	5,400	30,996	170,539,200
한국팩키지 (037230)	1,676	0	0	1,676	1,676	1,671	3,677	6,150,333
인지디스플레 (037330)	1,353	0	0	1,345	1,355	1,341	16,357	22,033,254
성도이엔지 (037350)	4,060	25	.62	4,035	4,090	4,030	16,763	67,868,036
EG (037370)	6,150	160	2.67	5,935	6,180	5,850	10,630	64,504,190
우리엔터프라이즈 (037400)	1,097	7	.64	1,091	1,104	1,091	18,873	20,727,711
희림 (037440)	5,320	0	0	5,350	5,380	5,300	51,973	276,900,005
삼지전자 (037460)	9,460	110	1.18	9,300	9,470	9,290	52,740	494,623,970
쎄니트 (037760)	1,423	7	.49	1,417	1,500	1,400	11,194	15,929,118
엘컴텍 (037950)	1,024	7	.69	1,060	1,092	1,020	1,419,036	1,480,434,915
제일테크노스 (038010)	6,300	-20	-.32	6,320	6,380	6,250	17,214	108,601,950
루멘스 (038060)	914	-7	-.76	915	925	913	30,807	28,259,084
서린바이오 (038070)	7,040	170	2.47	6,810	7,120	6,810	34,452	241,851,785
에코플라스틱 (038110)	2,515	0	0	2,515	2,555	2,500	75,538	190,645,657
마크로젠 (038290)	15,720	100	.64	15,620	15,740	15,570	23,597	368,713,505
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	9,890	-270	-2.66	10,160	10,450	9,830	122,172	1,226,099,075
바이오스마트 (038460)	3,085	35	1.15	3,095	3,105	3,010	51,652	158,144,010
삼표시멘트 (038500)	3,135	15	.48	3,100	3,160	3,100	85,976	269,255,415
케이바이오 (038530)	235	2	.86	233	237	232	656,488	153,728,605
상상인 (038540)	1,566	1	.06	1,565	1,580	1,530	1,282,401	2,006,084,360
위즈코프 (038620)	750	23	3.16	711	754	711	117,772	86,870,473
에스넷 (038680)	4,160	115	2.84	4,045	4,190	4,045	42,726	177,115,720
에코바이오 (038870)	3,695	70	1.93	3,625	3,715	3,625	29,150	106,741,059
아이에이 (038880)	255	0	0	254	260	249	1,069,600	270,613,095
파인디지털 (038950)	3,165	10	.32	3,155	3,290	3,155	3,960	12,819,895
현대에이치티 (039010)	6,380	50	.79	6,290	6,380	6,220	17,403	109,928,150
이건홀딩스 (039020)	3,515	-20	-.57	3,535	3,540	3,425	116,175	403,845,275
이오테크닉스 (039030)	135,400	900	.67	134,400	137,900	133,600	82,761	11,229,959,300
오스코텍 (039200)	31,700	-450	-1.4	32,150	32,600	31,150	263,891	8,406,755,175
경남스틸 (039240)	4,755	15	.32	4,730	4,820	4,695	292,159	1,386,908,660
인포뱅크 (039290)	6,520	160	2.52	6,350	6,530	6,300	11,044	71,358,690
세중 (039310)	1,566	18	1.16	1,548	1,573	1,530	4,379	6,818,243
한국경제TV (039340)	6,000	-30	-.5	6,020	6,050	5,970	35,555	213,216,010
케이엘넷 (039420)	2,540	10	.4	2,535	2,555	2,525	9,080	23,058,310
에스티아이 (039440)	20,900	1180	5.98	20,100	21,250	20,000	331,305	6,902,891,190
다산네트웍스 (039560)	3,485	15	.43	3,500	3,510	3,450	125,059	435,069,487
화성밸브 (039610)	11,000	430	4.07	11,040	11,540	10,740	2,520,241	28,210,961,715
한국정보공학 (039740)	2,700	-60	-2.17	2,735	2,755	2,695	7,674	20,819,865
오로라 (039830)	6,820	-60	-.87	6,870	6,960	6,810	15,093	104,133,885
디오 (039840)	15,660	60	.38	15,540	15,800	15,400	24,815	386,134,670
나노엔텍 (039860)	3,450	15	.44	3,430	3,500	3,430	48,866	169,571,192
폴라리스AI (039980)	2,690	35	1.32	2,660	2,715	2,655	558,826	1,500,071,114
누리플렉스 (040160)	2,610	-25	-.95	2,615	2,635	2,605	1,161	3,031,580
YTN (040300)	3,245	110	3.51	3,130	3,280	3,130	305,076	986,496,378
크레오에스지 (040350)	480	19	4.12	488	488	461	254,000	119,833,166
정상제이엘에스 (040420)	5,630	10	.18	5,620	5,640	5,600	14,826	83,200,655
SG&G (040610)	1,544	1	.06	1,543	1,555	1,541	45,924	71,012,318
아이씨디 (040910)	5,900	-50	-.84	6,000	6,090	5,900	34,767	206,473,620
폴라리스오피스 (041020)	5,860	-80	-1.35	5,940	6,040	5,830	737,500	4,374,542,675
우리기술투자 (041190)	6,290	40	.64	6,250	6,290	6,190	340,751	2,133,954,535
현대에버다임 (041440)	9,210	0	0	9,210	9,270	9,120	213,381	1,964,289,635
한국전자인증 (041460)	3,335	35	1.06	3,280	3,350	3,280	43,903	146,065,258
에스엠 (041510)	91,200	-2200	-2.36	92,800	93,800	90,500	156,717	14,368,293,850
이엘씨 (041520)	6,170	370	6.38	5,780	6,200	5,770	22,815	138,096,310
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,300	-50	-.21	23,400	23,500	23,150	9,436	219,837,800
폴라리스AI파마 (041910)	6,360	-20	-.31	6,380	6,470	6,340	7,295	46,713,590
메디아나 (041920)	5,060	0	0	5,020	5,090	4,985	13,299	66,668,425
동아화성 (041930)	5,370	30	.56	5,370	5,400	5,300	4,902	26,252,115
코미팜 (041960)	4,140	25	.61	4,155	4,155	4,050	29,231	120,187,820
카페24 (042000)	55,700	1300	2.39	54,400	56,400	54,200	174,914	9,733,099,300
케이피엠테크 (042040)	239	-1	-.42	240	244	235	132,282	31,454,821
에스씨디 (042110)	1,432	6	.42	1,426	1,434	1,415	56,417	80,273,893
비츠로테크 (042370)	8,020	60	.75	7,970	8,080	7,910	85,005	681,771,080
네오위즈홀딩스 (042420)	18,090	790	4.57	17,430	18,160	17,430	37,268	664,959,870
링네트 (042500)	4,405	15	.34	4,355	4,415	4,350	44,270	193,759,219
라온시큐어 (042510)	1,998	18	.91	1,984	2,030	1,964	272,083	542,723,675
한스바이오메드 (042520)	7,390	-170	-2.25	7,680	7,680	7,370	6,545	48,718,490
새로닉스 (042600)	9,130	-220	-2.35	9,350	9,350	8,980	17,904	162,911,590
상지건설 (042940)	3,860	-25	-.64	3,885	3,950	3,855	3,701	14,445,130
더테크놀로지 (043090)	469	-47	-9.11	516	524	469	1,739,277	853,837,940
알파녹스 (043100)	1,315	6	.46	1,298	1,328	1,258	48,860	63,572,932
바텍 (043150)	20,750	100	.48	20,500	21,000	20,500	13,530	279,800,975
파루 (043200)	505	0	0	505	509	501	22,163	11,175,957
티에스넥스젠 (043220)	224	-11	-4.68	235	253	215	9,109,753	2,094,475,029
성호전자 (043260)	1,124	-1	-.09	1,125	1,131	1,116	99,945	112,375,332
에쎈테크 (043340)	554	7	1.28	547	557	542	10,558	5,806,958
디지아이 (043360)	1,761	9	.51	1,752	1,765	1,735	5,441	9,535,493
피에이치에이 (043370)	10,740	90	.85	10,650	10,890	10,600	14,842	158,624,435
웰킵스하이텍 (043590)	711	0	0	711	721	697	57,910	41,294,056
지니뮤직 (043610)	2,130	65	3.15	2,045	2,130	2,045	94,339	196,712,882
국순당 (043650)	4,525	-30	-.66	4,620	4,720	4,500	28,856	131,500,145
서울리거 (043710)	604	24	4.14	571	607	571	22,821	13,647,073
자연과환경 (043910)	564	-1	-.18	559	567	559	94,696	53,699,073
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	443	18	4.24	425	446	425	45,414	19,756,073
위닉스 (044340)	5,910	-50	-.84	5,860	5,950	5,720	74,533	434,553,465
빌리언스 (044480)	463	-3	-.64	466	475	453	226,995	104,444,751
태웅 (044490)	15,850	550	3.59	15,000	15,850	14,980	180,461	2,817,282,190
에이치케이 (044780)	1,073	9	.85	1,064	1,091	1,054	10,285	11,026,760
이글벳 (044960)	4,470	120	2.76	4,515	4,540	4,375	174,397	779,318,075
에이치엔에스하이텍 (044990)	16,230	-320	-1.93	16,550	16,550	16,150	3,630	59,282,375
오공 (045060)	2,575	25	.98	2,565	2,580	2,537	7,513	19,234,200
한양이엔지 (045100)	16,800	10	.06	16,790	16,930	16,620	29,333	493,681,485
성우테크론 (045300)	2,960	-15	-.5	2,975	2,975	2,950	1,926	5,693,127
토탈소프트 (045340)	8,520	390	4.8	8,070	8,590	8,020	98,949	831,982,580
대아티아이 (045390)	3,250	80	2.52	3,205	3,255	3,180	312,680	1,008,674,577
정원엔시스 (045510)	793	21	2.72	773	795	773	14,038	11,071,709
크린앤사이언스 (045520)	4,900	-100	-2	4,960	4,995	4,840	26,614	130,028,090
에이텍 (045660)	33,150	1350	4.25	31,950	33,650	31,550	535,411	17,709,585,575
코아시아 (045970)	3,350	70	2.13	3,280	3,405	3,280	26,767	89,884,310
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,475	65	2.7	2,390	2,475	2,380	82,923	202,370,305
HLB파나진 (046210)	2,585	5	.19	2,575	2,670	2,500	139,647	357,208,204
백금T&A (046310)	2,355	0	0	2,350	2,360	2,330	15,953	37,503,545
삼화네트웍스 (046390)	1,241	-6	-.48	1,237	1,251	1,237	145,036	180,203,999
KG모빌리언스 (046440)	4,210	15	.36	4,195	4,240	4,185	14,906	62,570,818
서울반도체 (046890)	6,610	70	1.07	6,560	6,690	6,560	102,499	679,910,855
우원개발 (046940)	2,720	5	.18	2,705	2,765	2,700	68,326	186,090,864
우리로 (046970)	1,332	5	.38	1,364	1,385	1,319	790,750	1,062,145,795
한빛소프트 (047080)	1,387	-3	-.22	1,394	1,400	1,378	45,842	63,652,970
파워로직스 (047310)	4,825	10	.21	4,780	4,980	4,780	97,507	476,428,361
이스트소프트 (047560)	18,930	410	2.21	18,380	18,960	18,270	145,565	2,736,697,945
코데즈컴바인 (047770)	1,363	-20	-1.45	1,383	1,397	1,350	69,079	94,894,801
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	24,700	-450	-1.79	25,450	26,300	24,200	660,699	16,651,159,025
현대바이오 (048410)	11,800	130	1.11	11,670	11,920	11,670	131,935	1,555,582,665
유라테크 (048430)	9,380	490	5.51	8,890	9,460	8,810	185,388	1,715,306,270
대동스틸 (048470)	4,900	620	14.49	4,535	5,560	4,470	10,782,714	56,277,951,411
인트론바이오 (048530)	4,090	40	.99	4,070	4,150	4,050	110,790	453,832,115
SM C&C (048550)	1,425	16	1.14	1,434	1,443	1,410	167,992	239,591,152
TPC (048770)	2,110	55	2.68	2,080	2,135	2,020	4,897	10,333,915
엔피케이 (048830)	1,050	-6	-.57	1,044	1,060	1,036	26,018	27,271,466
시너지이노베이션 (048870)	2,680	10	.37	2,650	2,740	2,650	197,313	531,329,917
대원미디어 (048910)	10,110	-190	-1.84	10,300	10,400	10,050	80,390	817,039,185
인탑스 (049070)	17,850	240	1.36	17,550	18,020	17,550	86,892	1,551,395,510
기가레인 (049080)	498	-6	-1.19	515	515	497	359,815	180,252,411
파인디앤씨 (049120)	1,005	5	.5	1,006	1,011	992	7,525	7,583,451
셀루메드 (049180)	1,440	59	4.27	1,445	1,534	1,401	821,687	1,199,483,732
코메론 (049430)	10,870	280	2.64	10,560	10,950	10,500	29,108	311,793,365
SGA (049470)	294	4	1.38	290	296	290	108,919	31,765,948
오픈베이스 (049480)	2,370	50	2.16	2,325	2,375	2,310	51,613	121,899,633
유아이엘 (049520)	4,615	-75	-1.6	4,670	4,670	4,545	47,208	217,066,921
잉크테크 (049550)	3,735	-50	-1.32	3,785	3,785	3,730	2,389	8,950,770
재영솔루텍 (049630)	714	8	1.13	707	717	703	220,965	157,075,348
고려신용정보 (049720)	9,620	-10	-.1	9,630	9,670	9,590	16,887	162,388,695
승일 (049830)	7,570	100	1.34	7,470	7,580	7,470	229	1,723,080
미래컴퍼니 (049950)	22,350	950	4.44	21,200	22,650	21,200	34,113	752,601,775
쎌바이오텍 (049960)	13,170	-190	-1.42	13,210	13,400	13,150	8,416	111,511,070
비케이홀딩스 (050090)	670	9	1.36	654	670	653	23,559	15,571,673
캠시스 (050110)	716	-3	-.42	712	723	712	97,530	69,849,863
ES큐브 (050120)	2,240	60	2.75	2,185	2,240	2,140	13,967	31,015,450
에스폴리텍 (050760)	1,500	-22	-1.45	1,511	1,560	1,445	77,383	116,259,400
아세아텍 (050860)	2,010	-10	-.5	2,015	2,015	1,998	20,210	40,462,298
쏠리드 (050890)	7,000	40	.57	6,960	7,040	6,910	484,146	3,377,791,065
수산아이앤티 (050960)	16,960	1020	6.4	15,940	17,100	15,850	65,311	1,079,290,035
지어소프트 (051160)	8,050	310	4.01	7,800	8,090	7,700	84,292	669,735,300
토비스 (051360)	18,050	370	2.09	17,670	18,110	17,510	80,718	1,443,023,570
인터플렉스 (051370)	9,360	200	2.18	9,200	9,360	9,150	110,248	1,022,766,285
피씨디렉트 (051380)	2,795	-95	-3.29	2,885	2,885	2,775	57,802	161,982,478
YW (051390)	3,645	0	0	3,650	3,650	3,625	1,375	4,999,240
나라엠앤디 (051490)	4,115	30	.73	4,075	4,335	4,030	149,387	624,141,530
CJ프레시웨이 (051500)	20,100	350	1.77	19,640	20,300	19,640	33,301	666,502,830
큐로홀딩스 (051780)	617	-32	-4.93	643	649	610	167,755	104,203,130
중앙첨단소재 (051980)	4,415	-285	-6.06	4,705	4,745	4,415	1,811,369	8,221,729,825
에스티큐브 (052020)	7,290	110	1.53	7,110	7,440	6,910	174,502	1,267,834,115
iMBC (052220)	4,440	260	6.22	4,150	4,525	4,110	2,283,107	9,992,492,507
현대바이오랜드 (052260)	4,610	5	.11	4,625	4,670	4,515	47,685	219,770,440
오션인더블유 (052300)	2,405	-115	-4.56	2,535	2,535	2,405	24,728	60,830,270
코텍 (052330)	8,960	120	1.36	8,780	8,980	8,780	35,525	317,796,530
코나아이 (052400)	27,950	750	2.76	27,200	28,350	26,700	171,391	4,750,455,125
오성첨단소재 (052420)	1,405	15	1.08	1,399	1,417	1,393	216,369	303,983,682
아이크래프트 (052460)	2,290	0	0	2,290	2,335	2,290	26,968	61,958,877
한네트 (052600)	4,125	20	.49	4,105	4,125	4,085	12,338	50,592,885
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,270	260	3.71	6,970	7,420	6,930	115,808	840,706,600
아이톡시 (052770)	1,229	-25	-1.99	1,244	1,330	1,197	403,604	494,525,216
액토즈소프트 (052790)	6,810	130	1.95	6,680	6,820	6,660	7,222	48,688,350
아이앤씨 (052860)	2,150	0	0	2,125	2,240	2,115	5,293	11,414,820
KX하이텍 (052900)	966	9	.94	963	975	957	98,571	95,490,262
바이넥스 (053030)	16,440	980	6.34	15,550	16,440	15,410	591,378	9,557,506,855
지에스이 (053050)	2,920	-5	-.17	2,925	2,955	2,920	98,681	289,284,136
세동 (053060)	1,017	2	.2	1,015	1,017	1,010	10,634	10,788,712
케이엔솔 (053080)	13,300	160	1.22	13,010	13,400	13,010	59,284	787,411,610
프리엠스 (053160)	11,740	270	2.35	11,360	11,980	11,360	61,539	724,296,840
금강철강 (053260)	4,120	-60	-1.44	4,230	4,440	4,105	49,458	210,559,232
구영테크 (053270)	2,230	20	.9	2,200	2,235	2,180	38,419	84,984,650
예스24 (053280)	4,230	60	1.44	4,120	4,245	4,120	36,509	153,162,348
NE능률 (053290)	4,910	-50	-1.01	4,965	5,100	4,805	1,566,981	7,738,528,051
한국정보인증 (053300)	4,490	55	1.24	4,440	4,490	4,430	54,431	242,708,655
이니텍 (053350)	6,300	-330	-4.98	6,550	6,550	5,570	505,125	3,030,268,795
세코닉스 (053450)	6,470	70	1.09	6,400	6,480	6,320	105,268	673,711,870
웹케시 (053580)	9,990	640	6.84	9,350	9,990	9,350	59,668	583,370,780
프로텍 (053610)	24,250	750	3.19	23,500	24,600	23,500	47,345	1,147,326,600
태양 (053620)	6,400	100	1.59	6,370	6,400	6,370	500	3,197,270
삼보모터스 (053700)	4,115	-20	-.48	4,135	4,140	4,085	42,201	173,615,529
안랩 (053800)	73,500	1400	1.94	71,600	74,800	71,600	62,929	4,638,933,850
경남제약 (053950)	644	3	.47	641	646	639	83,223	53,436,030
오상자이엘 (053980)	3,415	65	1.94	3,370	3,415	3,345	27,147	92,034,309
한국컴퓨터 (054040)	4,635	10	.22	4,615	4,650	4,615	21,728	100,550,250
농우바이오 (054050)	7,460	20	.27	7,500	7,510	7,430	5,230	38,972,095
삼진엘앤디 (054090)	725	9	1.26	716	725	710	29,252	21,053,027
메디콕스 (054180)	246	-6	-2.38	249	256	246	575,838	143,625,614
이랜텍 (054210)	5,140	155	3.11	4,985	5,190	4,985	68,135	350,623,210
비츠로시스 (054220)	393	27	7.38	366	402	366	505,751	196,896,762
팬스타엔터프라이즈 (054300)	540	11	2.08	524	544	524	107,912	57,440,687
케이피티유 (054410)	3,410	15	.44	3,360	3,495	3,360	13,449	45,857,980
텔레칩스 (054450)	15,100	570	3.92	14,530	15,130	14,450	102,275	1,528,673,675
삼영엠텍 (054540)	4,900	50	1.03	4,850	4,950	4,815	40,379	198,379,144
APS (054620)	6,380	-20	-.31	6,390	6,480	6,270	57,031	363,977,530
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,100	40	.57	7,090	7,140	7,040	47,830	339,334,640
키이스트 (054780)	4,255	25	.59	4,215	4,285	4,215	25,981	110,524,297
아이디스홀딩스 (054800)	8,940	100	1.13	8,840	8,940	8,800	12,134	107,930,560
한컴위드 (054920)	2,825	35	1.25	2,790	2,850	2,790	28,971	81,676,177
유신 (054930)	22,350	350	1.59	22,000	22,450	22,000	6,577	145,888,150
엑사이엔씨 (054940)	746	3	.4	743	746	736	57,190	42,430,020
제이브이엠 (054950)	22,450	250	1.13	22,250	23,150	22,200	86,342	1,965,736,525
유진로봇 (056080)	8,380	570	7.3	8,100	9,170	8,080	5,849,903	51,326,427,930
시지메드텍 (056090)	894	17	1.94	877	909	873	298,431	266,299,858
에스에프에이 (056190)	19,650	410	2.13	19,390	19,790	19,070	234,842	4,579,118,450
코위버 (056360)	5,930	-60	-1	5,960	6,050	5,630	202,305	1,202,334,480
신화인터텍 (056700)	1,568	0	0	1,556	1,568	1,553	25,037	39,041,367
CNT85 (056730)	669	0	0	669	669	662	7,353	4,890,901
YBM넷 (057030)	3,800	50	1.33	3,750	3,865	3,700	32,409	122,527,906
옴니시스템 (057540)	776	-8	-1.02	781	787	769	307,673	239,369,557
티사이언티픽 (057680)	869	1	.12	868	878	861	49,429	42,956,235
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,929	24	1.26	1,899	1,934	1,899	9,680	18,573,152
KNN (058400)	775	-1	-.13	782	782	774	114,653	89,241,004
한주에이알티 (058450)	1,574	-44	-2.72	1,610	1,647	1,553	24,475	38,508,345
리노공업 (058470)	217,000	9500	4.58	208,500	220,000	208,500	102,234	22,127,416,000
에스피지 (058610)	25,950	1000	4.01	25,000	26,300	24,850	344,279	8,860,704,150
엠게임 (058630)	4,870	5	.1	4,855	4,885	4,830	41,176	200,285,300
CMG제약 (058820)	1,840	42	2.34	1,800	1,840	1,797	253,786	462,456,269
엠로 (058970)	53,800	700	1.32	53,100	54,400	52,700	70,889	3,817,454,700
미코 (059090)	9,890	460	4.88	9,470	10,040	9,390	800,152	7,890,589,845
아이컴포넌트 (059100)	5,110	-30	-.58	5,150	5,150	5,050	8,797	44,941,970
아진엑스텍 (059120)	7,790	420	5.7	7,350	7,880	7,350	96,449	746,500,915
메타바이오메드 (059210)	4,380	105	2.46	4,235	4,395	4,235	760,834	3,533,857,725
해성에어로보틱스 (059270)	6,680	0	0	6,600	6,880	6,570	134,186	906,068,815
인선이엔티 (060150)	4,995	55	1.11	4,910	4,995	4,900	22,612	112,131,360
소니드 (060230)	727	-31	-4.09	758	786	724	1,443,993	1,077,596,397
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,010	180	2.3	7,830	8,060	7,830	118,311	946,053,180
뉴보텍 (060260)	1,126	-9	-.79	1,135	1,155	1,110	53,986	60,845,044
큐렉소 (060280)	9,420	1200	14.6	8,240	9,540	8,230	1,533,193	14,085,081,980
3S (060310)	1,842	13	.71	1,812	1,854	1,812	98,534	181,296,184
LS마린솔루션 (060370)	16,770	810	5.08	15,960	16,960	15,930	330,690	5,463,969,060
동양에스텍 (060380)	1,410	18	1.29	1,392	1,428	1,392	30,023	42,206,220
국일신동 (060480)	1,714	7	.41	1,694	1,714	1,694	5,716	9,754,988
에스에이티 (060540)	1,532	3	.2	1,511	1,535	1,511	41,069	62,728,376
홈센타홀딩스 (060560)	810	7	.87	805	810	803	22,305	18,023,860
드림어스컴퍼니 (060570)	1,796	-154	-7.9	1,922	1,927	1,795	691,618	1,270,640,060
씨티씨바이오 (060590)	7,190	290	4.2	6,840	7,250	6,840	83,434	595,521,260
KH바텍 (060720)	9,430	40	.43	9,330	9,550	9,330	59,647	565,363,490
영림원소프트랩 (060850)	5,350	0	0	5,380	5,480	5,270	12,056	64,925,880
DGP (060900)	876	6	.69	870	907	868	19,224	16,935,508
알에프텍 (061040)	3,265	65	2.03	3,195	3,265	3,130	55,312	177,948,470
화일약품 (061250)	1,107	20	1.84	1,087	1,114	1,087	94,256	103,938,060
LB세미콘 (061970)	3,745	105	2.88	3,640	3,750	3,640	63,596	236,521,914
한국첨단소재 (062970)	6,270	-120	-1.88	6,470	6,480	5,940	13,488,750	83,548,568,765
컴투스홀딩스 (063080)	23,750	300	1.28	23,500	24,000	23,400	24,410	579,570,450
서울옥션 (063170)	6,740	0	0	6,680	6,780	6,680	23,816	159,910,980
SM Life Design (063440)	1,331	6	.45	1,304	1,334	1,300	88,444	116,252,251
한국전자금융 (063570)	5,190	-10	-.19	5,200	5,220	5,140	33,903	175,797,640
이엘피 (063760)	1,986	-39	-1.93	2,010	2,045	1,985	14,532	29,175,464
인크레더블버즈 (064090)	2,665	85	3.29	2,590	2,665	2,460	161,904	413,484,450
홈캐스트 (064240)	1,950	61	3.23	1,881	1,968	1,881	74,368	143,710,969
다날 (064260)	2,890	-20	-.69	2,895	2,930	2,880	119,017	346,366,390
인텍플러스 (064290)	11,550	310	2.76	11,500	11,730	11,350	288,069	3,319,386,590
브리지텍 (064480)	5,360	170	3.28	5,140	5,380	5,140	61,062	324,677,050
테크엘 (064520)	2,340	25	1.08	2,310	2,400	2,280	2,836	6,632,078
바이오니아 (064550)	15,250	630	4.31	14,580	15,360	14,560	178,774	2,710,368,805
티씨케이 (064760)	91,200	4400	5.07	87,600	91,900	87,000	60,918	5,488,637,350
포니링크 (064800)	1,116	0	0	1,118	1,130	1,098	385,369	428,540,255
케이프 (064820)	6,310	-30	-.47	6,340	6,390	6,180	79,361	501,500,930
에프앤가이드 (064850)	6,960	40	.58	6,910	7,060	6,890	22,759	158,110,140
지엔코 (065060)	245	-2	-.81	247	247	232	145,976	35,198,799
탑엔지니어링 (065130)	4,415	35	.8	4,400	4,450	4,355	2,590	11,438,895
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,521	-68	-4.28	1,560	1,632	1,510	291,355	454,228,021
신성델타테크 (065350)	69,700	1100	1.6	68,000	70,500	67,800	158,215	11,009,668,150
위세아이텍 (065370)	8,630	130	1.53	8,480	8,680	8,070	243,768	2,035,294,730
에스아이리소스 (065420)	247	-14	-5.36	260	274	246	1,250,901	323,355,057
이루온 (065440)	1,565	5	.32	1,555	1,569	1,529	57,725	89,499,930
빅텍 (065450)	4,070	-5	-.12	4,100	4,110	4,050	173,969	707,128,058
오리엔트정공 (065500)	8,020	390	5.11	7,670	8,090	7,490	6,004,922	47,120,645,460
휴비츠 (065510)	8,270	220	2.73	8,040	8,300	8,030	39,850	327,496,605
와이어블 (065530)	1,310	17	1.31	1,282	1,349	1,268	60,782	79,804,907
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	319	0	0	327	327	307	433,619	137,452,655
안트로젠 (065660)	19,740	1420	7.75	18,280	19,800	18,280	56,272	1,092,222,895
우주일렉트로 (065680)	28,300	-700	-2.41	28,350	29,850	27,950	45,529	1,312,512,550
파커스 (065690)	924	7	.76	917	940	917	27,355	25,311,419
서호전기 (065710)	23,050	500	2.22	22,550	23,100	22,450	12,928	295,355,000
CS (065770)	1,973	163	9.01	1,806	1,987	1,780	353,868	678,691,335
웰크론 (065950)	2,125	0	0	2,110	2,150	2,105	40,109	85,201,426
하츠 (066130)	5,480	60	1.11	5,370	5,490	5,360	28,535	154,859,375
큐에스아이 (066310)	9,390	-10	-.11	9,450	9,590	9,150	89,979	839,656,570
체리부로 (066360)	836	1	.12	835	840	819	60,536	50,285,986
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	619	49	8.6	570	632	558	1,174,013	716,205,046
우수AMS (066590)	3,015	-5	-.17	3,035	3,035	3,000	23,940	72,111,550
국보디자인 (066620)	17,060	60	.35	17,000	17,170	17,000	7,026	119,587,950
디티씨 (066670)	3,000	125	4.35	2,855	3,000	2,845	64,832	191,405,425
테라젠이텍스 (066700)	3,125	10	.32	3,115	3,155	3,105	35,067	109,891,930
씨씨에스 (066790)	1,226	0	0	1,235	1,256	1,173	1,068,432	1,307,340,076
디에이피 (066900)	1,997	6	.3	1,990	1,997	1,900	5,898	11,802,617
손오공 (066910)	726	-4	-.55	719	747	716	101,085	73,768,058
한성크린텍 (066980)	1,220	-36	-2.87	1,230	1,295	1,220	426,562	534,187,435
조이시티 (067000)	1,609	14	.88	1,610	1,625	1,596	19,112	30,873,874
이씨에스 (067010)	2,940	0	0	2,935	2,940	2,900	12,985	37,993,725
대화제약 (067080)	14,800	-70	-.47	15,680	16,400	14,800	5,186,449	80,670,488,080
SOOP (067160)	84,300	900	1.08	84,300	85,400	83,600	63,176	5,352,523,150
오텍 (067170)	2,975	15	.51	2,960	2,975	2,935	4,157	12,244,525
멀티캠퍼스 (067280)	32,350	150	.47	32,350	32,400	31,900	1,661	53,410,575
JW신약 (067290)	1,423	19	1.35	1,392	1,428	1,392	32,081	45,307,311
하나마이크론 (067310)	11,570	640	5.86	10,950	11,630	10,950	1,081,897	12,345,739,070
선바이오 (067370)	6,120	-180	-2.86	6,300	6,330	5,990	12,296	74,852,780
아스트 (067390)	730	-60	-7.59	763	769	712	1,161,074	850,713,107
엔브이에이치코리아 (067570)	2,145	-5	-.23	2,150	2,155	2,120	92,235	196,858,321
HLB생명과학 (067630)	8,960	-130	-1.43	9,210	9,440	8,950	749,829	6,833,500,940
로지시스 (067730)	2,960	0	0	2,920	2,995	2,900	41,655	122,671,345
세진티에스 (067770)	2,150	45	2.14	2,105	2,150	2,085	10,882	23,120,780
와이엔텍 (067900)	6,270	10	.16	6,260	6,320	6,240	9,522	59,625,100
이글루 (067920)	5,320	30	.57	5,300	5,350	5,250	26,890	142,835,690
도이치모터스 (067990)	4,375	5	.11	4,400	4,420	4,360	18,098	79,286,350
팬엔터테인먼트 (068050)	3,930	500	14.58	3,470	4,210	3,400	27,710,679	109,642,929,030
케이웨더 (068100)	3,060	-40	-1.29	3,150	3,150	3,050	18,624	57,559,494
다원시스 (068240)	10,000	190	1.94	9,750	10,120	9,750	106,078	1,058,768,670
일신바이오 (068330)	1,024	4	.39	1,020	1,025	1,015	32,348	32,933,651
셀트리온제약 (068760)	53,400	1600	3.09	52,100	53,700	52,000	200,436	10,651,869,200
DMS (068790)	6,530	80	1.24	6,360	6,570	6,360	69,584	452,961,890
디지털대성 (068930)	7,220	50	.7	7,230	7,230	7,150	9,171	66,113,510
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,700	190	1.52	12,510	12,750	12,470	93,942	1,187,132,625
누리플랜 (069140)	1,322	7	.53	1,301	1,322	1,300	12,142	15,849,093
유아이디 (069330)	1,313	15	1.16	1,298	1,316	1,284	13,429	17,417,632
엔텔스 (069410)	4,015	15	.38	3,995	4,015	3,955	15,689	62,487,995
에스텍 (069510)	11,350	-80	-.7	11,490	11,490	11,300	4,124	46,978,280
빛과전자 (069540)	907	-2	-.22	925	929	905	604,553	550,279,999
엑시온그룹 (069920)	636	-4	-.63	639	640	610	73,613	45,819,088
엑스큐어 (070300)	2,580	-10	-.39	2,590	2,685	2,510	50,473	132,082,895
한솔인티큐브 (070590)	1,136	-3	-.26	1,130	1,200	1,123	140,272	160,412,785
인피니트헬스케어 (071200)	5,290	-10	-.19	5,280	5,390	5,250	309,041	1,641,505,640
로체시스템즈 (071280)	17,210	510	3.05	16,750	17,310	16,370	80,765	1,369,858,880
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,160	30	.49	6,210	6,210	5,910	6,419	39,252,435
캐스텍코리아 (071850)	1,500	-48	-3.1	1,501	1,560	1,500	9,373	14,167,451
중앙백신 (072020)	10,110	150	1.51	10,270	10,340	10,000	90,047	912,443,770
우리산업홀딩스 (072470)	2,455	-5	-.2	2,460	2,465	2,400	10,727	26,234,920
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,866	97	5.48	1,760	1,895	1,655	2,125,445	3,747,822,434
메가스터디 (072870)	10,530	-40	-.38	10,570	10,580	10,480	10,849	114,065,250
빛샘전자 (072950)	4,485	15	.34	4,440	4,510	4,305	16,648	73,992,300
에이치시티 (072990)	9,640	-10	-.1	9,650	9,700	9,530	34,265	329,565,050
케이에스피 (073010)	4,220	-35	-.82	4,260	4,300	4,192	131,395	555,062,644
엘엠에스 (073110)	6,000	0	0	6,030	6,030	5,950	5,145	30,717,920
듀오백 (073190)	2,660	-1140	-30	3,770	3,770	2,660	1,662,217	4,536,930,004
이노와이어리스 (073490)	20,200	290	1.46	19,910	20,450	19,840	18,065	363,138,315
에프알텍 (073540)	1,481	-1	-.07	1,482	1,498	1,462	16,744	24,630,170
우리손에프앤지 (073560)	1,323	5	.38	1,318	1,326	1,315	125,468	165,609,228
리튬포어스 (073570)	828	-157	-15.94	975	996	812	1,188,846	1,064,611,995
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	940	-13	-1.36	955	956	919	36,206	34,071,000
원익QnC (074600)	20,300	1440	7.64	18,910	20,650	18,910	924,564	18,686,930,410
플랜티넷 (075130)	2,460	90	3.8	2,340	2,495	2,340	55,873	135,339,129
동국알앤에스 (075970)	2,545	-10	-.39	2,550	2,575	2,525	40,766	103,659,985
웰크론한텍 (076080)	1,259	30	2.44	1,229	1,270	1,228	40,067	49,953,932
해성옵틱스 (076610)	835	-2	-.24	837	850	835	16,100	13,585,445
덕산하이메탈 (077360)	4,180	175	4.37	4,045	4,185	4,015	140,355	579,856,427
LS증권 (078020)	3,810	20	.53	3,820	3,820	3,780	16,200	61,518,735
유비쿼스홀딩스 (078070)	10,010	-80	-.79	10,050	10,050	9,960	2,366	23,661,115
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	16,300	-270	-1.63	16,180	16,440	15,760	1,084,897	17,542,841,180
HB테크놀러지 (078150)	2,415	0	0	2,395	2,445	2,385	1,202,489	2,902,288,607
메디포스트 (078160)	8,810	790	9.85	8,050	8,945	7,990	271,855	2,354,977,040
컴투스 (078340)	45,350	800	1.8	45,000	46,300	44,650	74,668	3,405,232,750
한양디지텍 (078350)	11,190	860	8.33	10,400	11,320	10,370	228,268	2,503,088,260
휴림에이텍 (078590)	629	15	2.44	615	645	614	194,672	122,070,755
대주전자재료 (078600)	98,800	-300	-.3	99,100	101,000	97,600	144,912	14,383,335,200
엔에스이엔엠 (078860)	1,730	-17	-.97	1,722	1,780	1,693	166,813	287,181,751
가온그룹 (078890)	3,065	15	.49	3,025	3,085	3,020	7,635	23,346,616
와토스코리아 (079000)	5,280	50	.96	5,240	5,300	5,240	2,838	14,978,810
한창산업 (079170)	6,950	10	.14	6,940	7,070	6,870	7,315	50,686,810
케스피온 (079190)	476	5	1.06	471	480	469	45,330	21,448,283
제우스 (079370)	16,020	680	4.43	15,440	16,110	15,410	665,097	10,479,886,880
서산 (079650)	1,214	-10	-.82	1,223	1,224	1,201	5,713	6,898,886
디이엔티 (079810)	5,990	170	2.92	5,820	6,110	5,820	70,294	420,985,245
가비아 (079940)	15,010	-10	-.07	15,030	15,150	14,850	16,252	243,570,490
인베니아 (079950)	671	-22	-3.17	687	693	668	18,174	12,285,310
동양이엔피 (079960)	20,400	1270	6.64	19,160	20,450	19,050	76,451	1,526,678,775
투비소프트 (079970)	736	-34	-4.42	770	770	718	401,451	294,008,336
이상네트웍스 (080010)	5,280	-30	-.56	5,350	5,350	5,280	7,025	37,276,240
모두투어 (080160)	9,650	60	.63	9,590	9,730	9,510	41,961	404,120,860
제주반도체 (080220)	15,500	450	2.99	15,300	15,720	15,060	1,177,188	18,125,358,250
모다이노칩 (080420)	2,330	15	.65	2,295	2,340	2,290	30,519	70,415,325
성창오토텍 (080470)	3,505	-15	-.43	3,520	3,520	3,500	6,835	23,986,110
오디텍 (080520)	3,080	60	1.99	2,990	3,080	2,990	5,823	17,505,020
코디 (080530)	1,313	-5	-.38	1,304	1,330	1,300	30,322	39,694,728
오킨스전자 (080580)	5,810	40	.69	5,750	5,880	5,700	95,425	552,428,630
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,165	-25	-.78	3,170	3,215	3,165	184,681	587,215,875
성우전자 (081580)	2,325	0	0	2,305	2,340	2,295	24,104	55,848,695
옵트론텍 (082210)	1,569	-18	-1.13	1,585	1,597	1,544	54,074	84,153,114
젬백스 (082270)	39,300	-300	-.76	39,300	39,750	37,000	753,497	29,006,724,950
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,800	160	2.41	6,640	6,860	6,610	248,699	1,674,145,985
우리바이오 (082850)	2,485	25	1.02	2,480	2,495	2,455	181,272	449,556,077
비츠로셀 (082920)	26,500	100	.38	26,300	27,500	26,200	113,160	3,034,118,925
엘오티베큠 (083310)	10,040	690	7.38	9,290	10,100	9,290	123,122	1,206,785,385
GST (083450)	21,550	500	2.38	20,950	22,100	20,850	652,360	14,047,817,625
이엠앤아이 (083470)	1,250	-16	-1.26	1,248	1,265	1,221	3,169	3,954,279
에프엔에스테크 (083500)	10,380	280	2.77	10,200	10,450	10,020	47,215	487,280,655
케이엠 (083550)	3,050	-35	-1.13	3,060	3,120	3,035	14,158	43,591,029
인콘 (083640)	262	9	3.56	256	271	252	812,003	210,248,314
비에이치아이 (083650)	20,750	1380	7.12	19,430	20,900	19,430	1,357,026	27,659,545,630
CSA 코스믹 (083660)	660	0	0	656	679	652	42,754	28,189,277
CG인바이츠 (083790)	2,350	0	0	2,340	2,370	2,275	82,519	192,109,990
아바코 (083930)	16,240	1010	6.63	15,230	16,670	15,230	312,129	5,043,534,945
휴온스글로벌 (084110)	43,500	-650	-1.47	44,150	45,850	42,500	157,954	6,981,917,725
수성웹툰 (084180)	5,430	-90	-1.63	5,550	5,570	5,350	53,232	289,840,310
유진테크 (084370)	42,850	2050	5.02	40,600	43,750	40,600	197,355	8,454,606,500
유비온 (084440)	1,067	18	1.72	1,034	1,078	1,022	31,616	33,552,695
랩지노믹스 (084650)	2,420	15	.62	2,405	2,445	2,400	265,253	641,305,998
팅크웨어 (084730)	10,420	200	1.96	10,200	10,540	10,100	58,598	607,128,145
아이티엠반도체 (084850)	12,290	0	0	11,910	12,340	11,860	30,692	375,390,385
헬릭스미스 (084990)	2,280	-20	-.87	2,320	2,320	2,245	69,123	156,784,615
차바이오텍 (085660)	11,710	260	2.27	11,520	12,030	11,470	246,403	2,902,803,885
뉴프렉스 (085670)	4,785	5	.1	4,785	4,850	4,755	122,324	588,975,010
알티캐스트 (085810)	1,377	7	.51	1,400	1,428	1,306	237,742	326,394,289
네오티스 (085910)	3,035	10	.33	3,040	3,055	3,020	4,003	12,152,380
바이오톡스텍 (086040)	3,055	0	0	3,050	3,085	3,050	4,312	13,208,195
진바이오텍 (086060)	3,235	100	3.19	3,215	3,390	3,145	59,004	190,362,330
유니테스트 (086390)	11,710	260	2.27	11,460	11,910	11,460	48,399	571,317,590
동국제약 (086450)	15,170	30	.2	15,200	15,260	15,070	96,905	1,469,003,160
에코프로 (086520)	59,800	2400	4.18	57,700	59,800	56,600	839,738	48,919,496,850
비엠티 (086670)	9,320	170	1.86	9,140	9,570	8,990	25,202	236,422,060
선진뷰티사이언스 (086710)	11,000	110	1.01	10,900	11,220	10,900	92,139	1,018,005,365
바이오솔루션 (086820)	24,850	-1850	-6.93	26,950	26,950	24,750	108,275	2,778,744,500
이수앱지스 (086890)	5,350	-250	-4.46	5,450	5,450	5,260	415,095	2,227,892,535
메디톡스 (086900)	130,700	6700	5.4	129,500	139,000	125,400	253,412	33,648,806,700
MDS테크 (086960)	1,197	2	.17	1,198	1,208	1,161	937,776	1,120,546,199
쇼박스 (086980)	3,050	70	2.35	2,980	3,080	2,975	121,596	370,517,187
펩트론 (087010)	88,000	-500	-.56	88,700	90,600	86,500	262,586	23,243,264,050
모바일어플라이언스 (087260)	1,979	-6	-.3	1,985	2,005	1,972	74,649	148,488,384
픽셀플러스 (087600)	6,960	70	1.02	6,800	6,960	6,620	8,624	59,400,690
동아엘텍 (088130)	3,065	15	.49	3,030	3,120	3,010	46,843	142,437,750
쏘닉스 (088280)	2,755	0	0	2,720	2,840	2,650	20,760	57,529,885
이원컴포텍 (088290)	1,380	-30	-2.13	1,410	1,425	1,345	158,481	220,716,708
유라클 (088340)	10,340	0	0	10,410	10,410	10,180	14,004	144,223,345
이녹스 (088390)	8,050	20	.25	8,500	8,500	7,900	3,043	24,476,190
에이스테크 (088800)	600	-60	-9.09	648	660	595	694,592	432,036,951
동우팜투테이블 (088910)	1,992	-3	-.15	1,995	2,020	1,990	13,671	27,327,201
켐트로닉스 (089010)	31,050	300	.98	30,350	31,050	30,000	2,537,710	77,902,677,725
테크윙 (089030)	35,600	1100	3.19	34,700	35,950	34,700	538,265	19,116,657,125
넥스턴바이오 (089140)	2,435	-15	-.61	2,445	2,470	2,430	11,897	29,039,089
케이씨티 (089150)	2,255	0	0	2,235	2,290	2,225	13,260	29,781,467
THE E&M (089230)	776	-15	-1.9	790	808	771	22,760	17,735,281
나스미디어 (089600)	14,540	-40	-.27	14,500	14,690	14,450	21,071	306,424,970
제이티 (089790)	4,285	55	1.3	4,200	4,370	4,200	49,956	215,019,464
유비벨록스 (089850)	6,350	90	1.44	6,280	6,360	6,230	16,830	105,574,240
코세스 (089890)	7,950	240	3.11	7,690	8,010	7,690	39,455	312,073,185
브이엠 (089970)	9,680	310	3.31	9,120	9,800	9,120	121,231	1,151,775,495
상아프론테크 (089980)	15,730	-200	-1.26	15,930	15,930	15,580	68,589	1,077,124,355
아이윈 (090150)	804	4	.5	800	814	795	51,857	41,583,890
로보스타 (090360)	25,250	800	3.27	24,500	25,800	24,500	81,264	2,050,301,275
덕신이피씨 (090410)	1,512	23	1.54	1,490	1,515	1,490	73,757	111,018,168
제이스텍 (090470)	4,830	60	1.26	4,800	4,920	4,770	30,725	148,713,585
휴림로봇 (090710)	2,180	95	4.56	2,100	2,245	2,100	7,012,345	15,421,761,575
현대이지웰 (090850)	5,160	60	1.18	5,120	5,160	5,090	22,353	114,560,215
이엠텍 (091120)	16,430	-700	-4.09	17,300	17,300	16,370	133,103	2,234,635,770
S&K폴리텍 (091340)	2,895	75	2.66	2,825	2,925	2,775	95,194	272,180,553
한울소재과학 (091440)	4,590	170	3.85	4,380	4,600	4,300	261,898	1,156,387,466
상신이디피 (091580)	7,980	210	2.7	7,900	8,150	7,830	90,865	726,724,270
남화토건 (091590)	3,890	25	.65	3,875	3,895	3,800	7,330	28,064,560
파트론 (091700)	6,940	30	.43	6,910	7,000	6,910	100,302	698,664,875
나노캠텍 (091970)	534	1	.19	531	543	527	18,385	9,814,119
아미코젠 (092040)	3,505	10	.29	3,525	3,525	3,440	153,058	533,316,367
디엔에프 (092070)	10,230	430	4.39	9,810	10,450	9,750	185,311	1,877,877,670
이크레더블 (092130)	13,250	50	.38	13,300	13,350	13,250	3,773	50,161,820
서울바이오시스 (092190)	3,305	30	.92	3,280	3,305	3,250	8,127	26,584,945
현우산업 (092300)	2,900	0	0	2,900	2,932	2,835	347,014	1,000,088,436
한라IMS (092460)	9,130	160	1.78	9,000	9,230	9,000	46,383	423,763,600
앤씨앤 (092600)	716	9	1.27	707	730	707	81,091	58,016,024
네오팜 (092730)	11,790	190	1.64	11,840	11,840	11,620	40,962	479,732,635
엑시콘 (092870)	12,480	590	4.96	11,800	12,550	11,750	174,097	2,139,808,820
빅솔론 (093190)	5,180	0	0	5,220	5,220	5,160	24,710	127,588,980
케이아이엔엑스 (093320)	74,800	800	1.08	74,000	76,000	73,600	28,578	2,122,827,375
풍강 (093380)	2,520	15	.6	2,485	2,560	2,485	1,815	4,592,500
매커스 (093520)	10,050	220	2.24	9,830	10,050	9,760	51,395	511,006,270
케이알엠 (093640)	4,000	20	.5	3,975	4,535	3,915	389,063	1,606,360,708
서원인텍 (093920)	5,280	60	1.15	5,220	5,280	5,220	8,524	44,752,695
동운아나텍 (094170)	22,350	200	.9	22,150	22,700	21,850	322,718	7,204,921,150
칩스앤미디어 (094360)	17,910	1490	9.07	16,420	18,010	16,420	434,082	7,622,421,020
갤럭시아머니트리 (094480)	8,190	80	.99	8,120	8,260	8,070	288,511	2,362,969,925
일진파워 (094820)	9,170	220	2.46	8,950	9,180	8,950	43,879	399,998,675
슈프리마에이치큐 (094840)	6,470	120	1.89	6,320	6,520	6,320	21,089	135,438,840
참좋은여행 (094850)	5,580	-20	-.36	5,600	5,740	5,580	45,520	256,288,095
네오리진 (094860)	968	56	6.14	912	1,105	910	1,910,161	1,935,191,899
푸른기술 (094940)	7,130	50	.71	7,120	7,440	7,050	643,051	4,644,304,380
제이엠티 (094970)	2,520	0	0	2,520	2,555	2,500	62,715	158,450,020
이엠코리아 (095190)	2,260	-20	-.88	2,280	2,305	2,210	103,241	231,623,030
웨이브일렉트로 (095270)	4,335	65	1.52	4,330	4,445	4,260	18,921	81,858,470
ISC (095340)	61,700	1900	3.18	60,300	62,300	60,000	152,688	9,429,219,500
미래나노텍 (095500)	8,290	120	1.47	8,200	8,530	8,200	161,917	1,353,098,640
테스 (095610)	23,800	800	3.48	23,100	24,050	23,050	244,522	5,825,816,425
네오위즈 (095660)	20,800	0	0	21,000	21,100	20,750	33,400	697,657,725
제넥신 (095700)	4,065	-10	-.25	4,075	4,145	4,040	77,741	316,702,401
에스에너지 (095910)	1,399	-5	-.36	1,404	1,415	1,343	35,602	49,349,992
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,240	10	.07	15,230	15,270	15,180	11,992	182,468,255
와이즈넛 (096250)	11,400	140	1.24	11,260	11,530	11,250	36,809	420,904,020
대창솔루션 (096350)	336	-4	-1.18	340	342	331	375,130	126,200,659
씨젠 (096530)	24,650	-50	-.2	24,600	25,000	24,400	194,988	4,820,800,625
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	614	4	.66	609	617	606	135,730	83,153,908
에이루트 (096690)	1,190	-5	-.42	1,202	1,202	1,153	25,434	29,922,563
엘디티 (096870)	2,575	-45	-1.72	2,590	2,610	2,575	4,102	10,637,755
에코볼트 (097780)	946	19	2.05	930	951	929	56,518	53,165,098
윈팩 (097800)	672	5	.75	665	677	665	518,942	347,623,119
효성오앤비 (097870)	6,260	0	0	6,200	6,310	6,200	19,773	123,655,630
마이크로컨텍솔 (098120)	10,020	830	9.03	9,320	10,240	9,320	727,576	7,218,765,300
고영 (098460)	17,160	720	4.38	16,440	17,410	16,370	3,147,936	53,789,311,600
에스티오 (098660)	2,420	15	.62	2,400	2,500	2,285	61,232	143,859,870
아이센스 (099190)	15,590	210	1.37	15,530	15,900	15,430	43,841	691,574,610
SDN (099220)	1,073	2	.19	1,060	1,087	1,060	81,670	87,846,336
쎄트렉아이 (099320)	55,800	900	1.64	55,400	56,300	54,300	96,231	5,340,908,700
브레인즈컴퍼니 (099390)	5,380	40	.75	5,360	5,410	5,270	8,025	42,900,930
동방선기 (099410)	3,580	205	6.07	3,375	3,605	3,375	154,345	540,127,867
바이오플러스 (099430)	7,230	-10	-.14	7,270	7,400	7,150	706,182	5,135,934,575
스맥 (099440)	3,270	40	1.24	3,255	3,310	3,230	411,339	1,349,129,632
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,030	160	.9	18,000	18,100	17,870	3,833	68,839,640
인지소프트 (100030)	16,000	0	0	15,880	16,000	15,880	1,214	19,344,740
뷰웍스 (100120)	22,600	50	.22	22,750	23,000	22,600	17,214	391,960,950
동국S&C (100130)	2,075	5	.24	2,090	2,095	2,050	95,991	198,601,199
머큐리 (100590)	3,450	-5	-.14	3,455	3,480	3,400	35,424	122,051,555
서암기계공업 (100660)	3,630	65	1.82	3,560	3,630	3,535	12,643	45,393,170
세운메디칼 (100700)	2,430	-15	-.61	2,445	2,445	2,425	7,958	19,348,785
미래에셋벤처투자 (100790)	4,770	40	.85	4,700	4,780	4,700	63,437	300,918,107
KS인더스트리 (101000)	2,210	50	2.31	2,030	2,210	1,985	382,110	802,150,563
월덱스 (101160)	19,220	1190	6.6	18,040	19,640	17,980	368,128	7,055,068,685
우림피티에스 (101170)	5,680	0	0	5,680	5,840	5,640	149,066	853,004,425
씨큐브 (101240)	4,355	180	4.31	4,195	4,375	4,175	169,126	726,594,061
모베이스 (101330)	3,170	-60	-1.86	3,225	3,230	3,165	73,124	233,033,540
에코앤드림 (101360)	27,750	50	.18	27,600	28,150	27,200	165,367	4,585,825,000
아이엠 (101390)	940	87	10.2	853	975	845	594,331	547,133,423
엔시트론 (101400)	414	-15	-3.5	425	426	408	149,241	62,478,320
에스앤에스텍 (101490)	33,600	2150	6.84	31,400	34,550	31,100	620,852	20,818,530,950
하이드로리튬 (101670)	1,694	-1	-.06	1,700	1,755	1,680	525,456	894,770,227
한국정밀기계 (101680)	2,935	65	2.26	2,865	2,970	2,850	19,760	57,782,925
위메이드맥스 (101730)	7,920	-110	-1.37	8,030	8,390	7,910	177,121	1,433,222,050
인화정공 (101930)	30,700	100	.33	31,000	31,800	30,300	18,749	575,052,800
어보브반도체 (102120)	12,440	630	5.33	11,890	13,100	11,850	1,850,479	23,416,412,855
케이옥션 (102370)	3,365	-5	-.15	3,370	3,385	3,310	22,472	75,505,157
이엔에프테크놀로지 (102710)	25,100	600	2.45	24,600	25,500	24,300	158,597	3,982,029,900
코오롱생명과학 (102940)	36,800	500	1.38	36,300	37,450	36,000	108,111	3,980,990,575
에스앤더블류 (103230)	3,000	150	5.26	2,860	3,050	2,860	12,891	38,496,942
우양 (103840)	2,895	15	.52	2,870	2,920	2,865	35,483	102,553,787
대성파인텍 (104040)	817	1	.12	824	824	808	36,189	29,393,163
NHN벅스 (104200)	3,165	35	1.12	3,160	3,210	3,150	44,760	141,917,640
디와이피엔에프 (104460)	14,710	-60	-.41	14,710	14,950	14,700	24,057	356,106,705
티케이케미칼 (104480)	1,410	4	.28	1,405	1,460	1,398	121,745	171,719,492
코렌텍 (104540)	6,220	-50	-.8	6,270	6,270	6,160	9,339	57,909,620
노랑풍선 (104620)	4,830	-10	-.21	4,765	4,895	4,765	28,877	139,931,694
원익머트리얼즈 (104830)	21,200	1540	7.83	19,660	21,300	19,660	255,119	5,309,412,330
케이엔더블유 (105330)	3,545	5	.14	3,540	3,560	3,500	1,364	4,828,780
엣지파운드리 (105550)	4,405	150	3.53	4,400	4,880	4,320	2,759,211	12,649,735,044
디케이락 (105740)	8,270	100	1.22	8,300	8,540	8,180	155,296	1,294,594,360
포스뱅크 (105760)	6,220	20	.32	6,190	6,260	6,160	50,633	314,586,590
케이이엠텍 (106080)	2,075	75	3.75	1,981	2,150	1,981	289,751	601,050,938
하이텍팜 (106190)	15,730	-170	-1.07	15,830	15,990	15,610	26,365	417,376,860
파인테크닉스 (106240)	1,320	-122	-8.46	1,407	1,430	1,312	984,808	1,321,359,260
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,230	140	.82	17,080	17,500	16,800	5,645	96,906,885
한중엔시에스 (107640)	24,700	1550	6.7	23,500	25,200	23,350	184,441	4,546,230,625
톱텍 (108230)	4,485	55	1.24	4,430	4,485	4,410	33,319	148,561,699
대양전기공업 (108380)	18,510	-230	-1.23	18,780	19,100	18,420	58,772	1,097,110,965
로보티즈 (108490)	37,250	650	1.78	36,500	38,450	36,400	1,426,588	53,498,084,000
셀바스AI (108860)	13,100	430	3.39	12,850	13,190	12,720	295,670	3,850,504,625
옵티시스 (109080)	8,740	-110	-1.24	8,860	8,860	8,670	22,352	194,930,570
에스와이 (109610)	3,925	45	1.16	3,890	3,950	3,885	155,209	607,840,095
씨싸이트 (109670)	7,110	60	.85	7,090	7,200	6,950	15,008	106,614,840
디에스케이 (109740)	4,155	205	5.19	3,950	4,270	3,810	86,767	355,068,339
진매트릭스 (109820)	2,455	-5	-.2	2,470	2,470	2,420	27,206	66,878,505
동일금속 (109860)	8,170	130	1.62	8,040	8,170	8,000	20,822	168,654,440
AP헬스케어 (109960)	479	36	8.13	441	492	435	2,038,559	955,283,815
전진바이오팜 (110020)	2,680	10	.37	2,645	2,720	2,640	9,413	25,091,531
크리스에프앤씨 (110790)	4,745	5	.11	4,785	4,785	4,715	4,898	23,205,950
디아이티 (110990)	14,710	910	6.59	13,900	15,280	13,830	162,814	2,371,631,050
남화산업 (111710)	5,020	0	0	5,040	5,040	4,995	151	757,665
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,150	0	0	31,500	31,750	30,950	243,790	7,643,484,625
와이씨켐 (112290)	25,300	550	2.22	24,800	25,400	23,800	354,298	8,828,265,300
디젠스 (113810)	1,950	70	3.72	1,870	1,965	1,851	1,146,999	2,201,589,169
강원에너지 (114190)	7,870	-20	-.25	7,820	7,990	7,810	72,111	568,990,450
그린생명과학 (114450)	1,675	14	.84	1,677	1,710	1,659	15,109	25,552,153
폴라리스우노 (114630)	497	-6	-1.19	498	504	494	125,680	62,531,736
한솔아이원스 (114810)	8,240	810	10.9	7,530	8,290	7,530	622,828	5,013,479,125
아이패밀리에스씨 (114840)	20,950	-50	-.24	21,300	21,500	20,950	53,542	1,133,498,750
휴맥스 (115160)	1,143	7	.62	1,146	1,169	1,135	34,546	39,500,417
큐리언트 (115180)	7,280	530	7.85	6,750	7,280	6,200	406,100	2,816,617,840
인포바인 (115310)	35,650	-950	-2.6	36,100	36,850	32,900	33,350	1,201,240,050
우리넷 (115440)	7,110	60	.85	7,060	7,150	7,020	60,964	431,751,815
HLB테라퓨틱스 (115450)	7,990	-90	-1.11	8,080	8,460	7,890	683,857	5,543,488,365
씨유메디칼 (115480)	590	-3	-.51	592	595	584	24,428	14,427,443
케이씨에스 (115500)	12,460	10	.08	12,670	12,690	12,180	1,109,022	13,749,571,095
씨엔플러스 (115530)	351	1	.29	350	360	346	128,483	45,051,455
스타플렉스 (115570)	2,470	-15	-.6	2,455	2,515	2,445	14,266	35,387,965
이미지스 (115610)	1,902	0	0	1,898	1,945	1,891	65,202	124,540,948
알파홀딩스 (117670)	1,160	-10	-.85	1,167	1,200	1,100	50,842	59,247,237
티로보틱스 (117730)	15,790	1690	11.99	14,480	16,190	14,300	7,952,273	123,322,105,505
모트렉스 (118990)	9,560	100	1.06	9,420	9,610	9,400	55,074	524,612,025
포메탈 (119500)	3,655	0	0	3,655	3,750	3,600	112,960	414,258,790
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,170	30	.49	6,140	6,280	6,140	131,937	820,036,170
지엔씨에너지 (119850)	16,800	-60	-.36	16,820	16,830	16,210	578,065	9,540,871,415
대정화금 (120240)	12,870	-10	-.08	12,810	12,890	12,750	8,357	106,938,420
골프존뉴딘홀딩스 (121440)	4,000	460	12.99	4,145	4,150	3,815	1,225,449	4,877,109,011
나노신소재 (121600)	70,100	1300	1.89	68,500	70,900	68,000	72,929	5,079,653,700
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,494	68	4.77	1,415	1,505	1,414	303,967	447,158,097
에스디시스템 (121890)	1,600	-11	-.68	1,600	1,610	1,580	29,858	47,439,672
제노레이 (122310)	5,740	20	.35	5,750	5,980	5,700	13,090	75,821,620
삼기 (122350)	1,174	-15	-1.26	1,189	1,190	1,160	46,977	54,863,033
KX (122450)	3,670	70	1.94	3,605	3,735	3,580	208,116	767,319,814
예스티 (122640)	12,800	-170	-1.31	12,970	13,110	12,490	71,724	917,959,655
서진오토모티브 (122690)	1,893	-5	-.26	1,879	1,897	1,879	5,986	11,312,137
와이지엔터테인먼트 (122870)	61,300	-500	-.81	61,700	62,700	60,300	159,587	9,864,837,900
와이솔 (122990)	6,490	90	1.41	6,420	6,510	6,410	55,462	358,257,465
아이윈플러스 (123010)	1,461	-94	-6.05	1,555	1,555	1,410	1,981,780	2,901,528,691
엠에스오토텍 (123040)	2,515	-15	-.59	2,510	2,555	2,500	53,855	136,093,519
제닉 (123330)	24,050	550	2.34	23,500	24,350	23,300	60,524	1,447,088,475
코리아에프티 (123410)	4,940	10	.2	4,930	4,980	4,865	246,536	1,219,168,025
위메이드플레이 (123420)	6,870	100	1.48	6,770	7,210	6,750	62,242	433,445,220
이엠넷 (123570)	2,430	0	0	2,420	2,440	2,380	12,010	28,979,340
알톤 (123750)	1,590	-1	-.06	1,591	1,620	1,533	62,384	97,136,794
뉴온 (123840)	1,110	-52	-4.48	1,155	1,279	1,090	338,822	394,543,634
아나패스 (123860)	19,340	-60	-.31	19,400	19,400	19,090	30,755	591,498,530
아이티센 (124500)	6,320	30	.48	6,370	6,570	6,310	213,825	1,374,398,615
태웅로직스 (124560)	3,030	15	.5	2,980	3,030	2,980	129,097	388,490,058
아모그린텍 (125210)	5,870	60	1.03	5,750	5,940	5,750	36,875	216,050,380
비나텍 (126340)	24,800	300	1.22	24,750	25,000	24,450	4,522	111,706,250
BGF에코머티리얼즈 (126600)	2,775	0	0	2,750	2,780	2,730	43,345	119,321,605
화신정공 (126640)	1,380	12	.88	1,384	1,390	1,361	61,310	84,250,253
하이비젼시스템 (126700)	17,350	340	2	17,100	17,450	16,980	101,698	1,757,169,080
코칩 (126730)	12,310	40	.33	12,280	12,370	12,010	22,142	271,747,060
제이엔케이글로벌 (126880)	4,085	70	1.74	4,015	4,095	4,015	28,618	116,132,234
디엔에이링크 (127120)	6,100	100	1.67	5,970	6,280	5,970	122,405	750,183,355
아시아경제 (127710)	1,318	65	5.19	1,221	1,320	1,221	18,175	22,792,439
화인써키트 (127980)	6,050	30	.5	6,100	6,100	5,980	2,455	14,840,800
에코캡 (128540)	1,682	122	7.82	1,560	1,800	1,560	1,301,797	2,212,497,030
피제이메탈 (128660)	3,185	15	.47	3,150	3,200	3,145	82,218	260,787,148
앱코 (129890)	942	11	1.18	937	954	930	48,786	45,997,005
대성하이텍 (129920)	3,730	50	1.36	3,745	3,815	3,660	189,314	707,094,395
GH신소재 (130500)	2,640	0	0	2,620	2,660	2,605	19,092	50,471,785
나이스디앤비 (130580)	4,730	105	2.27	4,630	4,735	4,620	63,097	292,929,227
티피씨글로벌 (130740)	1,750	-14	-.79	1,743	1,830	1,743	46,269	82,110,811
옵투스제약 (131030)	6,660	80	1.22	6,540	6,700	6,540	20,495	136,362,605
시큐브 (131090)	850	9	1.07	841	850	835	28,859	24,305,436
티엔엔터테인먼트 (131100)	1,557	7	.45	1,545	1,567	1,522	17,833	27,648,283
딜리 (131180)	879	2	.23	870	881	868	30,581	26,755,527
대한과학 (131220)	4,300	20	.47	4,280	4,310	4,275	5,976	25,610,115
티에스이 (131290)	50,400	1150	2.34	49,200	51,000	48,950	61,739	3,112,485,000
알서포트 (131370)	2,880	25	.88	2,855	2,895	2,855	39,958	114,837,030
이브이첨단소재 (131400)	1,847	22	1.21	1,825	1,870	1,825	153,406	284,180,136
파인텍 (131760)	1,015	12	1.2	995	1,035	995	492,739	497,597,145
두산테스나 (131970)	30,300	2650	9.58	27,700	30,400	27,700	341,896	10,055,133,600
메가엠디 (133750)	2,165	-35	-1.59	2,170	2,200	2,145	56,250	121,840,000
이퓨쳐 (134060)	3,965	-5	-.13	3,970	4,000	3,960	1,095	4,346,270
탑코미디어 (134580)	2,035	15	.74	2,000	2,060	2,000	9,143	18,652,240
아셈스 (136410)	8,050	-10	-.12	8,060	8,110	7,970	10,648	85,286,090
하림 (136480)	3,070	5	.16	3,085	3,085	3,055	289,485	887,532,067
윈스 (136540)	11,000	10	.09	11,000	11,050	10,930	12,800	140,500,410
나래나노텍 (137080)	3,090	45	1.48	3,075	3,135	3,060	8,950	27,655,307
피엔티 (137400)	43,700	1050	2.46	42,550	44,750	42,500	247,120	10,828,049,725
넥스트아이 (137940)	422	2	.48	420	431	411	205,004	86,364,487
제이씨케미칼 (137950)	4,150	-20	-.48	4,200	4,200	4,125	40,770	169,211,160
신진에스엠 (138070)	2,455	25	1.03	2,410	2,465	2,410	24,594	59,979,110
오이솔루션 (138080)	10,160	160	1.6	10,270	10,280	10,000	7,617	77,350,950
협진 (138360)	566	-7	-1.22	573	575	563	38,129	21,659,636
나이벡 (138610)	14,510	250	1.75	14,190	14,540	14,190	15,151	218,966,045
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,585	60	2.38	2,520	2,590	2,495	13,279	33,795,685
서플러스글로벌 (140070)	2,605	15	.58	2,500	2,625	2,500	49,157	126,629,085
메지온 (140410)	27,500	200	.73	27,500	28,200	27,250	76,505	2,116,259,825
카티스 (140430)	2,050	-5	-.24	2,035	2,070	2,025	35,671	72,999,603
대창스틸 (140520)	2,080	-5	-.24	2,060	2,105	2,060	6,357	13,253,265
알에스오토메이션 (140670)	16,920	1790	11.83	15,240	17,450	15,240	1,154,818	19,507,459,850
파크시스템스 (140860)	200,500	7400	3.83	193,100	205,000	192,000	31,036	6,242,227,700
비아트론 (141000)	7,250	110	1.54	7,250	7,270	7,150	7,133	51,441,620
리가켐바이오 (141080)	103,300	600	.58	102,700	107,700	102,000	368,846	38,782,221,450
유니트론텍 (142210)	5,690	50	.89	5,640	5,740	5,640	76,101	432,808,730
녹십자엠에스 (142280)	3,965	105	2.72	3,835	3,965	3,830	116,931	459,895,771
모아라이프플러스 (142760)	1,244	7	.57	1,260	1,260	1,235	21,065	26,105,054
아이디스 (143160)	15,370	-380	-2.41	15,740	15,740	15,360	9,615	148,245,240
사람인 (143240)	15,570	170	1.1	15,300	15,670	15,290	5,513	85,267,620
영우디에스피 (143540)	633	6	.96	627	645	612	12,877	8,076,980
지씨셀 (144510)	22,950	450	2	22,700	23,550	22,550	66,401	1,538,759,450
뉴파워프라즈마 (144960)	4,920	115	2.39	4,780	4,955	4,760	118,496	578,022,021
휴젤 (145020)	330,000	-500	-.15	332,500	337,500	329,500	27,349	9,079,815,250
노브랜드 (145170)	6,520	-70	-1.06	6,550	6,720	6,510	325,711	2,153,679,180
율촌 (146060)	1,356	22	1.65	1,333	1,357	1,330	36,910	49,648,849
비씨엔씨 (146320)	10,510	360	3.55	10,140	10,600	10,130	42,631	446,629,050
피엠티 (147760)	2,725	25	.93	2,745	2,750	2,675	10,172	27,516,060
제룡산업 (147830)	5,960	140	2.41	5,820	5,990	5,820	88,486	524,796,925
세경하이테크 (148150)	7,910	60	.76	7,900	8,020	7,800	458,578	3,616,110,930
알엔투테크놀로지 (148250)	8,050	60	.75	7,910	8,570	7,710	52,138	423,610,500
비큐AI (148780)	1,016	16	1.6	1,000	1,029	998	26,829	27,060,191
에이치와이티씨 (148930)	3,900	35	.91	3,865	4,025	3,860	14,970	58,162,840
아바텍 (149950)	8,950	-50	-.56	8,890	9,020	8,820	5,498	48,855,260
하이로닉 (149980)	6,110	150	2.52	5,980	6,190	5,980	51,661	316,940,265
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,620	-10	-.22	4,695	4,695	4,570	6,766	31,321,610
KG에코솔루션 (151860)	5,180	30	.58	5,150	5,240	5,130	38,611	199,673,090
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,100	300	4.41	6,740	7,170	6,730	2,613	18,366,670
우리이앤엘 (153490)	711	2	.28	713	716	697	22,555	15,997,771
옵티팜 (153710)	5,500	30	.55	5,650	5,650	5,450	6,844	37,788,830
아시아종묘 (154030)	1,772	-3	-.17	1,772	1,781	1,759	17,552	31,019,572
다산솔루에타 (154040)	1,014	9	.9	1,003	1,029	993	70,762	70,856,512
와이엠씨 (155650)	3,450	10	.29	3,430	3,485	3,430	3,454	11,926,560
엘앤케이바이오 (156100)	6,660	20	.3	6,650	6,710	6,640	12,210	81,494,170
아톤 (158430)	5,850	40	.69	5,810	5,890	5,750	359,593	2,101,939,080
아스플로 (159010)	5,050	85	1.71	4,970	5,310	4,970	74,042	381,316,055
제로투세븐 (159580)	5,680	190	3.46	5,490	5,730	5,450	107,892	608,747,315
스킨앤스킨 (159910)	933	28	3.09	897	957	897	135,731	126,473,563
하이젠알앤엠 (160190)	37,500	3200	9.33	34,300	39,850	34,300	2,620,192	99,225,209,850
NEW (160550)	2,075	5	.24	2,070	2,090	2,030	29,275	60,564,580
싸이맥스 (160980)	10,760	360	3.46	10,490	10,770	10,460	57,092	609,311,760
필옵틱스 (161580)	44,150	150	.34	44,000	45,600	42,550	1,560,538	68,842,704,900
신스틸 (162300)	2,590	75	2.98	2,545	2,755	2,540	2,367,645	6,321,887,216
에어레인 (163280)	15,000	460	3.16	14,890	15,800	14,770	815,150	12,438,096,250
핑거 (163730)	8,990	280	3.21	8,700	9,110	8,700	66,126	588,126,515
하나머티리얼즈 (166090)	35,150	2200	6.68	33,050	35,600	32,800	453,058	15,832,219,750
코아스템켐온 (166480)	3,630	-90	-2.42	3,720	3,810	3,505	233,091	844,137,378
내츄럴엔도텍 (168330)	1,398	-1	-.07	1,390	1,404	1,378	5,318	7,405,877
펨트론 (168360)	12,160	790	6.95	11,310	12,290	11,120	436,994	5,238,333,690
엠브레인 (169330)	2,300	20	.88	2,300	2,300	2,255	2,798	6,369,750
현대공업 (170030)	5,770	30	.52	5,740	5,820	5,720	56,738	327,994,745
파이오링크 (170790)	7,650	-150	-1.92	7,800	7,850	7,640	27,223	209,937,880
엘티씨 (170920)	10,220	280	2.82	9,810	10,320	9,810	48,902	497,605,740
램테크놀러지 (171010)	4,485	65	1.47	4,420	4,545	4,360	145,037	646,796,513
선익시스템 (171090)	46,400	2500	5.69	43,600	47,950	43,600	114,519	5,316,421,350
라이온켐텍 (171120)	2,320	10	.43	2,310	2,345	2,300	29,152	67,720,550
에이엘티 (172670)	11,400	240	2.15	11,260	11,510	11,110	169,758	1,927,207,690
오파스넷 (173130)	8,250	120	1.48	8,130	8,480	8,110	146,887	1,211,848,745
에프엔씨엔터 (173940)	3,170	-50	-1.55	3,195	3,195	3,150	1,774	5,613,135
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,310	10	.08	12,500	12,700	12,180	42,590	528,046,960
휴먼테크놀로지 (175140)	5,490	20	.37	5,440	5,600	5,360	65,476	361,313,560
아이큐어 (175250)	1,668	10	.6	1,659	1,682	1,650	46,515	77,399,668
듀켐바이오 (176750)	12,300	1020	9.04	11,470	12,600	11,220	576,316	7,023,333,275
베셀 (177350)	1,003	-12	-1.18	1,012	1,012	995	68,950	68,897,768
파버나인 (177830)	3,000	0	0	2,970	3,015	2,945	21,847	64,860,390
쓰리에이로직스 (177900)	9,260	120	1.31	9,230	9,470	9,090	2,834,457	26,423,521,715
서진시스템 (178320)	22,450	100	.45	22,250	22,650	21,950	209,580	4,688,745,325
일월지엠엘 (178780)	3,065	-5	-.16	3,100	3,140	3,010	56,984	174,619,235
엠아이텍 (179290)	7,700	30	.39	7,670	7,780	7,590	90,663	693,883,865
애드바이오텍 (179530)	1,863	47	2.59	1,853	1,942	1,850	51,011	97,103,780
유티아이 (179900)	24,550	-50	-.2	24,600	25,050	24,100	72,959	1,799,598,150
DXVX (180400)	1,837	-44	-2.34	1,880	1,889	1,820	493,592	911,983,180
큐브엔터 (182360)	15,710	10	.06	15,670	15,820	15,470	60,410	945,319,390
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	55,500	6250	12.69	51,000	55,800	49,900	812,466	43,718,804,450
엔지켐생명과학 (183490)	1,255	42	3.46	1,223	1,261	1,175	114,227	140,254,911
SGA솔루션즈 (184230)	450	1	.22	449	450	441	70,690	31,401,535
아이진 (185490)	2,550	90	3.66	2,495	2,560	2,475	26,735	67,809,575
그린플러스 (186230)	7,460	-320	-4.11	7,780	7,780	7,430	51,744	389,928,770
디티앤씨 (187220)	3,020	25	.83	3,045	3,055	3,000	19,273	58,528,407
신화콘텍 (187270)	3,015	-25	-.82	3,040	3,040	3,015	19,188	58,048,665
HLB제넥스 (187420)	4,070	90	2.26	4,095	4,120	3,950	126,490	512,444,373
현대ADM (187660)	1,793	-20	-1.1	1,803	1,823	1,783	265,898	478,066,755
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,050	60	.55	10,950	11,180	10,770	8,108	89,290,460
세니젠 (188260)	2,585	60	2.38	2,525	2,640	2,515	17,754	45,055,590
인텔리안테크 (189300)	41,700	600	1.46	41,050	42,500	40,700	164,903	6,873,129,250
씨이랩 (189330)	7,100	70	1	7,070	7,130	6,920	19,303	135,678,180
포시에스 (189690)	2,150	15	.7	2,130	2,180	2,115	38,718	82,961,532
서전기전 (189860)	4,510	20	.45	4,430	4,550	4,430	17,471	78,761,190
흥국에프엔비 (189980)	1,741	25	1.46	1,722	1,743	1,710	30,679	52,859,652
나무가 (190510)	12,410	10	.08	12,280	12,440	12,280	39,356	486,586,420
코리아에셋투자증권 (190650)	5,930	10	.17	5,920	5,930	5,810	3,750	22,100,910
육일씨엔에쓰 (191410)	1,523	1	.07	1,521	1,526	1,515	10,722	16,323,021
테고사이언스 (191420)	16,810	230	1.39	16,580	16,850	16,150	7,328	120,083,110
케이사인 (192250)	8,050	40	.5	7,890	8,200	7,890	8,931	72,236,530
윈하이텍 (192390)	3,665	90	2.52	3,570	3,670	3,550	27,731	100,224,155
오늘이엔엠 (192410)	729	10	1.39	709	734	709	150,308	108,094,576
슈피겐코리아 (192440)	24,600	-400	-1.6	25,250	25,300	24,600	3,829	95,255,800
링크드 (193250)	455	6	1.34	449	457	441	33,816	15,149,336
데브시스터즈 (194480)	33,500	-1050	-3.04	34,850	34,900	33,500	57,199	1,936,144,500
노바렉스 (194700)	8,750	100	1.16	8,700	8,900	8,660	37,316	326,550,435
마니커에프앤지 (195500)	3,290	45	1.39	3,250	3,300	3,235	57,787	188,619,689
HK이노엔 (195940)	36,400	-50	-.14	36,500	37,050	36,400	136,629	5,007,155,775
에이비프로바이오 (195990)	296	-2	-.67	298	306	290	585,794	175,708,554
알테오젠 (196170)	392,000	17000	4.53	379,000	403,000	372,500	1,029,691	404,838,296,000
애니젠 (196300)	10,200	-330	-3.13	10,700	11,010	10,110	281,607	2,957,592,460
코아시아씨엠 (196450)	592	5	.85	587	611	581	12,035	7,090,935
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,140	0	0	1,140	1,140	1,129	5,641	6,415,592
디지캡 (197140)	2,370	-20	-.84	2,360	2,375	2,330	10,920	25,646,715
엔피디 (198080)	2,360	0	0	2,350	2,400	2,350	86,736	205,507,879
강동씨앤엘 (198440)	1,256	-1	-.08	1,272	1,272	1,236	16,691	20,882,425
한주라이트메탈 (198940)	675	0	0	675	680	668	17,885	12,092,080
케이엔알시스템 (199430)	9,320	370	4.13	8,970	9,510	8,970	87,662	823,177,130
뱅크웨어글로벌 (199480)	5,320	160	3.1	5,160	5,370	5,150	92,602	486,570,150
레이저옵텍 (199550)	9,960	-60	-.6	10,040	10,160	9,760	1,267,294	12,587,905,010
바이오인프라 (199730)	5,040	-60	-1.18	5,260	5,260	5,030	5,647	28,533,480
툴젠 (199800)	32,000	-4550	-12.45	36,750	36,750	31,550	118,067	3,924,896,925
제일일렉트릭 (199820)	10,200	160	1.59	10,000	10,300	9,980	134,380	1,370,135,125
콜마비앤에이치 (200130)	12,580	310	2.53	12,390	12,650	12,360	35,874	449,910,475
텔콘RF제약 (200230)	3,850	70	1.85	3,750	3,880	3,745	10,977	42,141,270
아티스트스튜디오 (200350)	13,740	390	2.92	13,370	13,750	13,290	142,509	1,943,331,280
에이팩트 (200470)	2,565	110	4.48	2,430	2,565	2,430	115,875	291,949,270
휴메딕스 (200670)	39,200	50	.13	39,100	39,700	38,650	81,269	3,195,501,275
에이디테크놀로지 (200710)	18,000	840	4.9	17,170	18,030	17,170	68,809	1,221,867,820
비씨월드제약 (200780)	4,385	-45	-1.02	4,445	4,445	4,330	4,268	18,618,735
미투온 (201490)	1,760	2	.11	1,754	1,760	1,740	32,685	57,223,408
에이비온 (203400)	6,190	-60	-.96	6,170	6,200	5,910	101,498	612,238,600
유니온커뮤니티 (203450)	2,870	15	.53	2,845	2,885	2,840	34,110	97,742,540
드림시큐리티 (203650)	3,315	5	.15	3,300	3,340	3,285	209,201	692,772,093
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,855	5	.18	2,850	2,855	2,830	27,885	79,397,500
제이앤티씨 (204270)	18,660	450	2.47	18,060	18,800	18,050	686,143	12,681,117,110
티쓰리 (204610)	1,778	-32	-1.77	1,810	1,824	1,778	218,966	391,302,304
글로벌텍스프리 (204620)	4,355	0	0	4,355	4,530	4,355	810,882	3,597,617,249
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	922	7	.77	927	927	911	33,145	30,442,790
엑셈 (205100)	2,025	36	1.81	1,977	2,050	1,976	801,581	1,608,704,586
휴마시스 (205470)	1,600	27	1.72	1,574	1,603	1,573	649,536	1,034,859,560
넥써쓰 (205500)	2,945	90	3.15	2,850	2,950	2,755	195,249	556,157,544
베노티앤알 (206400)	1,644	-56	-3.29	1,699	1,699	1,620	149,124	245,150,649
덱스터 (206560)	6,500	0	0	6,510	6,600	6,430	92,988	606,573,755
바디텍메드 (206640)	14,750	300	2.08	14,480	14,830	14,380	106,007	1,551,099,585
유바이오로직스 (206650)	11,860	10	.08	11,850	12,240	11,830	133,757	1,602,091,360
미스터블루 (207760)	1,015	9	.89	1,008	1,024	1,001	95,603	97,233,912
정다운 (208140)	2,530	60	2.43	2,460	2,540	2,460	177,628	445,836,146
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,780	-5	-.18	2,785	2,810	2,700	4,507	12,487,640
셀바스헬스케어 (208370)	4,480	100	2.28	4,380	4,525	4,380	105,330	471,924,609
썸에이지 (208640)	284	4	1.43	281	289	271	494,121	138,487,585
바이오로그디바이스 (208710)	598	-18	-2.92	616	616	588	1,153,733	687,147,900
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,800	-140	-1.57	8,810	8,970	8,790	112,360	995,412,850
캔버스엔 (210120)	3,035	165	5.75	2,895	3,110	2,870	642,852	1,948,440,837
인카금융서비스 (211050)	5,990	30	.5	5,970	6,230	5,960	244,788	1,487,095,650
AP위성 (211270)	13,050	120	.93	12,900	13,110	12,900	44,341	577,442,000
네오오토 (212560)	8,250	70	.86	8,090	8,310	8,090	8,327	68,619,680
아이에스티이 (212710)	12,270	100	.82	12,100	12,560	11,960	703,523	8,638,200,300
덕산네오룩스 (213420)	28,800	-500	-1.71	29,050	29,450	28,550	319,397	9,220,133,100
클래시스 (214150)	61,300	1300	2.17	60,000	63,700	59,500	770,741	47,860,298,800
헥토이노베이션 (214180)	12,470	60	.48	12,300	12,500	12,300	30,616	381,178,645
라파스 (214260)	16,140	-270	-1.65	16,360	16,530	16,020	36,361	589,353,630
FSN (214270)	1,325	28	2.16	1,283	1,347	1,253	139,985	181,977,737
케어젠 (214370)	26,650	1600	6.39	25,300	27,050	25,100	95,880	2,551,392,675
아이쓰리시스템 (214430)	57,000	-2500	-4.2	59,600	60,200	56,300	90,095	5,214,188,900
파마리서치 (214450)	335,500	11000	3.39	324,500	336,500	323,500	69,054	22,995,329,250
미코바이오메드 (214610)	716	-7	-.97	722	726	714	184,518	132,739,397
디알텍 (214680)	1,984	17	.86	1,967	2,010	1,967	218,386	434,834,684
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,500	300	.5	60,700	61,200	59,700	18,349	1,109,344,600
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,045	100	2.53	4,020	4,100	4,000	235,836	956,474,509
메가스터디교육 (215200)	37,650	50	.13	37,600	38,300	37,500	17,707	672,122,750
우리산업 (215360)	9,750	10	.1	9,620	9,800	9,620	8,832	85,724,910
우정바이오 (215380)	1,540	-25	-1.6	1,555	1,602	1,528	24,777	38,360,872
토박스코리아 (215480)	2,320	45	1.98	2,275	2,345	2,255	15,113	34,670,145
신라젠 (215600)	2,445	55	2.3	2,470	2,590	2,425	1,373,464	3,413,716,703
이노인스트루먼트 (215790)	453	8	1.8	442	466	442	108,596	48,491,665
인크로스 (216050)	7,310	10	.14	7,300	7,365	7,290	30,948	226,834,070
제테마 (216080)	6,880	0	0	6,880	7,100	6,800	130,353	905,525,985
제너셈 (217190)	8,360	220	2.7	8,190	8,450	8,120	82,915	690,517,360
넵튠 (217270)	7,560	-150	-1.95	7,700	7,920	7,460	205,348	1,575,369,310
싸이토젠 (217330)	4,265	-70	-1.61	4,385	4,385	4,115	48,474	204,426,604
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,730	3	.17	1,727	1,745	1,724	21,841	37,802,768
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,260	40	1.8	2,220	2,330	2,210	475,271	1,073,662,792
원익피앤이 (217820)	2,375	20	.85	2,335	2,400	2,320	90,586	214,931,523
미래생명자원 (218150)	4,080	-90	-2.16	4,080	4,145	4,045	495,818	2,027,664,397
RFHIC (218410)	15,820	0	0	15,920	16,120	15,670	84,104	1,335,917,555
타이거일렉 (219130)	12,910	-230	-1.75	13,130	13,440	12,900	34,208	448,843,590
링크제니시스 (219420)	5,730	150	2.69	5,580	5,770	5,580	71,876	410,079,450
디와이디 (219550)	647	-59	-8.36	706	706	638	3,202,946	2,111,245,173
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,900	2200	9.69	23,400	26,600	23,200	2,143,390	54,003,093,375
핸디소프트 (220180)	2,105	-5	-.24	2,100	2,145	2,070	16,720	35,280,239
켐트로스 (220260)	4,670	25	.54	4,645	4,755	4,610	109,348	513,587,967
유투바이오 (221800)	3,240	115	3.68	3,125	3,560	3,120	3,603,942	12,266,241,015
하이즈항공 (221840)	1,440	29	2.06	1,401	1,445	1,401	6,113	8,766,116
케이디켐 (221980)	10,900	20	.18	10,850	10,930	10,840	1,006	10,941,430
코스맥스엔비티 (222040)	3,500	10	.29	3,455	3,540	3,455	24,008	84,157,425
씨아이에스 (222080)	7,960	680	9.34	7,350	8,230	7,340	2,567,841	20,511,595,980
팬젠 (222110)	5,030	-20	-.4	5,040	5,120	4,965	13,579	68,040,880
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	881	-16	-1.78	938	938	877	120,340	106,860,916
심텍 (222800)	21,050	100	.48	21,000	21,650	20,200	1,164,228	24,416,521,400
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,065	-55	-1.33	4,080	4,160	4,020	73,718	301,273,624
드림씨아이에스 (223250)	2,910	40	1.39	2,865	2,930	2,850	51,264	148,948,684
딥마인드 (223310)	2,325	0	0	0	0	0	0	0
더코디 (224060)	3,015	-60	-1.95	3,045	3,075	3,010	5,158	15,615,240
에이텍모빌리티 (224110)	20,100	960	5.02	19,140	20,200	19,050	84,302	1,668,211,210
LK삼양 (225190)	2,175	-45	-2.03	2,185	2,225	2,165	632,941	1,388,246,550
제놀루션 (225220)	2,330	15	.65	2,300	2,350	2,300	22,954	53,160,830
케이엠제약 (225430)	552	-18	-3.16	570	570	545	183,630	101,729,122
보광산업 (225530)	4,335	60	1.4	4,295	4,380	4,265	15,637	67,281,793
넥슨게임즈 (225570)	12,220	210	1.75	11,950	12,260	11,950	226,868	2,759,076,920
패션플랫폼 (225590)	908	6	.67	930	950	887	207,619	189,461,213
신테카바이오 (226330)	7,050	970	15.95	6,100	7,360	6,090	1,116,244	7,819,660,475
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)	7,240	40	.56	7,200	7,360	7,200	98,675	716,002,990
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	12,110	110	.92	11,700	12,300	11,320	3,309,518	39,182,620,770
올릭스 (226950)	49,700	4400	9.71	45,200	49,750	44,500	1,200,389	57,579,686,550
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	905	-10	-1.09	916	934	891	27,343	24,762,777
엔투텍 (227950)	371	-3	-.8	378	378	363	503,551	185,538,695
동양파일 (228340)	1,758	-1	-.06	1,762	1,790	1,743	17,554	30,947,254
레이 (228670)	7,900	70	.89	7,850	8,090	7,730	58,657	459,446,250
지노믹트리 (228760)	18,620	320	1.75	18,200	18,990	18,000	107,315	2,004,401,705
레이언스 (228850)	6,410	-40	-.62	6,450	6,500	6,370	3,231	20,802,875
젠큐릭스 (229000)	1,780	-6	-.34	1,786	1,820	1,773	40,122	71,754,196
에치에프알 (230240)	22,450	-500	-2.18	23,150	23,500	22,450	62,152	1,424,065,425
에코마케팅 (230360)	8,980	0	0	8,980	9,150	8,930	36,363	326,807,650
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,340	410	4.13	9,990	10,460	9,990	485,713	4,998,408,595
라온테크 (232680)	9,440	50	.53	9,390	9,750	9,310	287,136	2,741,562,070
시큐센 (232830)	2,320	-30	-1.28	2,355	2,375	2,270	75,477	174,256,686
폴라리스세원 (234100)	1,082	9	.84	1,073	1,084	1,070	55,667	59,884,454
에스트래픽 (234300)	3,740	35	.94	3,670	3,765	3,670	41,018	152,875,626
헥토파이낸셜 (234340)	14,080	80	.57	13,900	14,130	13,770	16,802	234,436,335
녹십자웰빙 (234690)	8,700	230	2.72	8,470	8,790	8,430	53,098	461,775,205
자이글 (234920)	3,390	65	1.95	3,325	3,390	3,290	18,004	59,920,875
메드팩토 (235980)	3,665	110	3.09	3,555	3,770	3,555	156,174	575,546,074
슈프리마 (236200)	27,900	-300	-1.06	28,200	28,400	27,550	64,790	1,803,728,525
엔비티 (236810)	2,975	-25	-.83	2,930	3,100	2,930	98,972	293,497,098
에스티팜 (237690)	75,600	1200	1.61	74,800	76,500	74,100	82,500	6,251,584,700
피앤씨테크 (237750)	3,870	20	.52	3,850	3,890	3,765	4,191	15,959,086
플레이디 (237820)	5,810	-30	-.51	5,840	5,900	5,800	58,589	342,461,805
클리오 (237880)	22,200	400	1.83	22,100	22,850	21,700	363,823	8,059,215,250
앤디포스 (238090)	1,769	-10	-.56	1,787	1,794	1,761	9,852	17,545,122
얼라인드 (238120)	3,020	-15	-.49	3,040	3,055	3,000	40,988	123,808,450
비피도 (238200)	3,005	-15	-.5	3,055	3,125	2,985	3,850	11,608,350
힘스 (238490)	3,705	85	2.35	3,640	3,720	3,500	16,873	61,835,520
이스트에이드 (239340)	1,518	57	3.9	1,459	1,519	1,458	103,358	155,010,246
에이치엘사이언스 (239610)	11,230	0	0	11,230	11,230	11,060	1,269	14,195,010
피엔에이치테크 (239890)	6,720	50	.75	6,630	6,820	6,600	60,299	404,005,245
동방메디컬 (240550)	10,550	-130	-1.22	10,790	11,180	10,360	2,211,734	23,981,209,325
유진테크놀로지 (240600)	5,200	350	7.22	4,850	5,800	4,850	470,995	2,521,017,682
원익IPS (240810)	26,000	700	2.77	25,450	26,400	25,200	259,545	6,746,509,250
DSC인베스트먼트 (241520)	5,570	880	18.76	4,630	5,840	4,530	18,426,269	100,946,668,877
유니테크노 (241690)	3,245	5	.15	3,240	3,295	3,165	728,854	2,367,030,375
코스메카코리아 (241710)	44,450	-600	-1.33	45,450	46,800	44,400	155,269	7,064,512,375
메카로 (241770)	9,940	-20	-.2	9,960	10,070	9,530	8,932	87,760,070
티이엠씨씨엔에스 (241790)	5,780	80	1.4	5,690	5,910	5,570	38,932	226,257,080
피씨엘 (241820)	321	2	.63	319	353	319	1,146,254	386,057,624
에이스토리 (241840)	8,200	220	2.76	7,980	8,300	7,980	43,193	353,587,045
나무기술 (242040)	1,358	-8	-.59	1,374	1,374	1,332	43,615	58,799,315
휴온스 (243070)	26,600	400	1.53	26,200	26,650	26,100	22,211	585,143,525
신흥에스이씨 (243840)	4,755	50	1.06	4,705	4,855	4,680	94,889	451,052,015
올리패스 (244460)	2,200	155	7.58	2,060	2,550	2,015	239,616	549,371,593
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,622	16	1	1,593	1,622	1,593	26,216	42,300,750
TS인베스트먼트 (246690)	1,218	80	7.03	1,138	1,314	1,125	8,323,067	10,421,662,484
티앤알바이오팹 (246710)	3,270	90	2.83	3,235	3,495	3,225	135,288	452,479,093
아스타 (246720)	5,270	90	1.74	5,160	5,270	5,150	6,183	32,265,530
SCL사이언스 (246960)	8,250	0	0	8,490	8,490	8,220	5,739	47,379,640
에코프로비엠 (247540)	112,500	-3100	-2.68	115,300	116,300	111,200	685,802	77,542,288,350
나노씨엠에스 (247660)	5,850	-50	-.85	5,890	5,960	5,800	3,331	19,563,360
보라티알 (250000)	9,920	10	.1	9,830	10,030	9,830	41,069	408,312,825
모비스 (250060)	2,540	0	0	2,560	2,580	2,540	124,306	316,894,289
예선테크 (250930)	415	-4	-.95	426	430	415	71,482	30,131,761
바이오에프디엔씨 (251120)	13,970	110	.79	13,860	14,040	13,700	10,773	149,893,600
와이엠티 (251370)	10,790	-160	-1.46	10,950	11,160	10,710	113,606	1,236,619,590
브이원텍 (251630)	4,525	205	4.75	4,340	4,590	4,270	28,107	125,948,361
펌텍코리아 (251970)	47,450	1550	3.38	45,800	48,400	45,800	118,875	5,676,562,300
세화피앤씨 (252500)	856	5	.59	851	858	840	94,690	80,320,517
샘씨엔에스 (252990)	4,720	215	4.77	4,455	4,750	4,455	130,798	611,750,709
스튜디오드래곤 (253450)	46,550	-900	-1.9	47,450	48,050	46,300	87,332	4,117,060,325
네오셈 (253590)	11,030	230	2.13	10,750	11,230	10,730	655,810	7,263,965,115
수젠텍 (253840)	5,590	10	.18	5,580	5,660	5,550	112,699	631,837,330
자비스 (254120)	1,557	-13	-.83	1,572	1,596	1,550	81,597	128,211,783
미래반도체 (254490)	12,250	290	2.42	12,100	12,340	11,950	24,240	295,637,375
SG (255220)	2,575	-35	-1.34	2,615	2,627	2,520	1,951,108	5,000,009,017
야스 (255440)	7,730	-70	-.9	7,790	7,790	7,600	3,275	25,239,010
한독크린텍 (256150)	6,150	-80	-1.28	6,170	6,220	6,150	3,714	22,897,215
포인트엔지니어링 (256630)	1,190	-3	-.25	1,193	1,193	1,180	4,657	5,516,946
한국비엔씨 (256840)	4,050	50	1.25	3,975	4,105	3,975	164,906	669,714,770
케이피에스 (256940)	8,600	-40	-.46	8,700	8,720	8,470	29,005	248,425,885
피엔티엠에스 (257370)	3,275	-20	-.61	3,245	3,295	3,220	13,716	44,848,241
실리콘투 (257720)	26,800	150	.56	26,750	27,100	26,400	858,472	22,884,184,125
케일럼 (258610)	1,349	34	2.59	1,300	1,505	1,300	169,259	236,503,155
소프트캠프 (258790)	914	32	3.63	874	916	874	27,896	25,079,998
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,210	300	3.79	7,820	8,560	7,820	256,532	2,122,350,820
알리코제약 (260660)	4,690	370	8.56	4,300	5,160	4,300	10,117,407	49,371,157,491
씨티케이 (260930)	4,425	-25	-.56	4,455	4,500	4,400	32,788	145,643,698
에스앤디 (260970)	74,500	4400	6.28	70,200	75,000	70,200	60,075	4,391,366,600
덴티스 (261200)	6,680	140	2.14	6,510	6,680	6,500	13,181	86,951,130
차백신연구소 (261780)	2,955	45	1.55	2,905	2,960	2,900	9,967	29,273,110
에이프로 (262260)	5,170	-130	-2.45	5,300	5,350	5,100	86,824	453,812,980
아이퀘스트 (262840)	2,370	20	.85	2,340	2,390	2,305	9,632	22,595,165
디케이앤디 (263020)	3,135	15	.48	3,090	3,140	3,085	39,599	123,680,515
유틸렉스 (263050)	1,800	5	.28	1,794	1,816	1,771	35,482	63,445,999
덕우전자 (263600)	4,930	15	.31	4,940	4,940	4,800	25,940	126,649,950
디알젬 (263690)	5,530	0	0	5,470	5,540	5,470	2,231	12,286,840
케어랩스 (263700)	2,300	-20	-.86	2,320	2,340	2,290	17,906	41,248,053
디앤씨미디어 (263720)	17,690	0	0	17,590	17,830	17,590	8,528	150,732,055
펄어비스 (263750)	31,250	350	1.13	31,050	31,950	31,000	102,470	3,230,425,575
유에스티 (263770)	2,140	60	2.88	2,080	2,160	2,080	20,924	44,679,480
데이타솔루션 (263800)	4,505	55	1.24	4,405	4,515	4,405	31,629	141,284,022
상신전자 (263810)	2,870	20	.7	2,845	2,880	2,835	46,835	133,449,230
지니언스 (263860)	10,930	300	2.82	10,730	10,950	10,600	9,239	100,042,700
휴엠앤씨 (263920)	987	0	0	986	992	981	11,455	11,298,856
유비쿼스 (264450)	7,190	0	0	7,130	7,230	7,040	19,460	138,547,965
씨앤지하이테크 (264660)	14,510	-60	-.41	14,420	14,680	14,360	91,605	1,327,389,795
이랜시스 (264850)	4,965	195	4.09	4,750	5,060	4,750	261,830	1,298,667,552
AP시스템 (265520)	17,850	1110	6.63	16,720	17,860	16,720	169,410	2,962,658,010
영화테크 (265560)	7,550	70	.94	7,500	7,580	7,450	8,624	64,745,840
엔에프씨 (265740)	5,160	110	2.18	5,100	5,260	5,050	23,376	120,929,050
나인테크 (267320)	3,115	55	1.8	3,100	3,135	3,040	1,743,083	5,382,945,313
배럴 (267790)	4,825	80	1.69	4,850	4,850	4,745	2,162	10,366,372
매일유업 (267980)	34,600	350	1.02	34,550	34,700	34,250	2,931	101,245,525
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,022	22	2.2	1,000	1,056	998	659,667	677,522,577
에브리봇 (270660)	16,190	370	2.34	15,770	16,640	15,770	139,450	2,273,365,505
뉴트리 (270870)	5,620	50	.9	5,570	5,680	5,560	4,473	25,006,895
팸텍 (271830)	1,570	10	.64	1,526	1,580	1,526	10,776	16,652,929
케이엔제이 (272110)	16,140	430	2.74	15,820	16,370	15,670	54,900	887,167,365
이녹스첨단소재 (272290)	25,300	500	2.02	24,800	25,500	24,800	172,396	4,354,158,300
와이즈버즈 (273060)	756	-4	-.53	760	760	745	101,618	75,993,939
와이엠텍 (273640)	10,810	360	3.44	10,570	10,970	10,540	13,677	147,324,930
켄코아에어로스페이스 (274090)	13,840	-60	-.43	13,800	14,130	13,760	228,884	3,176,605,785
이노시뮬레이션 (274400)	4,830	-30	-.62	4,860	5,020	4,800	21,904	105,886,605
에스에스알 (275630)	3,120	-100	-3.11	3,220	3,220	3,095	18,078	56,818,760
스코넥 (276040)	4,395	50	1.15	4,345	4,595	4,215	161,594	720,166,033
제주맥주 (276730)	2,185	-75	-3.32	2,375	2,375	2,140	105,684	232,252,251
린드먼아시아 (277070)	4,370	80	1.86	4,250	4,465	4,250	20,773	90,407,405
인산가 (277410)	1,256	1	.08	1,254	1,258	1,244	22,204	27,793,995
레인보우로보틱스 (277810)	317,500	10500	3.42	307,500	325,000	307,000	548,821	174,977,545,500
티에스아이 (277880)	6,350	140	2.25	6,210	6,450	6,210	113,533	721,907,770
천보 (278280)	36,650	-350	-.95	37,300	38,000	36,500	26,921	999,251,850
HLB바이오스텝 (278650)	2,170	-20	-.91	2,240	2,265	2,105	385,670	846,347,437
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,700	770	5.16	15,270	16,970	15,120	2,730,691	44,418,802,315
금양그린파워 (282720)	8,700	-20	-.23	8,650	8,830	8,650	13,577	118,758,550
코윈테크 (282880)	14,880	230	1.57	14,580	15,000	14,580	17,394	258,994,505
카이노스메드 (284620)	1,242	6	.49	1,220	1,315	1,220	316,615	402,549,870
노바텍 (285490)	15,540	700	4.72	14,840	15,740	14,840	24,753	375,668,070
진영 (285800)	2,190	40	1.86	2,140	2,215	2,140	28,362	61,691,326
나노브릭 (286750)	2,510	5	.2	2,540	2,580	2,500	102,845	260,862,860
브릿지바이오테라퓨틱스 (288330)	6,570	370	5.97	6,250	6,850	6,190	2,611,386	17,306,710,705
에스퓨얼셀 (288620)	8,500	-50	-.58	8,600	8,670	8,500	4,055	34,627,045
모아데이타 (288980)	1,088	0	0	1,087	1,110	1,069	123,374	134,691,956
아이스크림에듀 (289010)	2,115	0	0	2,105	2,125	2,095	11,038	23,315,111
SV인베스트먼트 (289080)	1,351	40	3.05	1,303	1,352	1,303	123,379	164,895,701
자이언트스텝 (289220)	6,000	120	2.04	6,020	6,120	5,890	36,275	219,090,610
웨이비스 (289930)	8,900	250	2.89	8,650	8,980	8,560	85,668	755,889,230
트윔 (290090)	7,700	-200	-2.53	7,820	8,210	7,700	5,882	46,061,280
DH오토리드 (290120)	2,335	-65	-2.71	2,375	2,375	2,265	11,497	26,729,713
휴네시온 (290270)	3,460	20	.58	3,420	3,465	3,420	7,119	24,472,915
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,145	-20	-.92	2,160	2,215	2,145	9,758	21,153,825
디케이티 (290550)	7,900	150	1.94	7,760	7,950	7,760	39,743	311,885,035
신시웨이 (290560)	6,260	-210	-3.25	6,410	6,490	5,990	19,170	120,915,010
엘앤씨바이오 (290650)	22,000	-250	-1.12	22,200	22,600	22,000	110,502	2,459,018,100
네오펙트 (290660)	787	10	1.29	777	804	776	7,926	6,169,674
대보마그네틱 (290670)	12,260	90	.74	12,290	12,350	11,960	13,243	160,829,260
소룩스 (290690)	4,250	780	22.48	3,620	4,455	3,575	17,839,063	74,892,526,596
푸드나무 (290720)	2,310	20	.87	1,982	2,885	1,960	1,790,449	4,446,599,086
액트로 (290740)	6,160	70	1.15	6,090	6,160	5,990	10,274	62,707,760
엔피 (291230)	1,774	-5	-.28	1,761	1,809	1,750	90,259	160,373,364
압타머사이언스 (291650)	938	8	.86	930	949	926	101,821	95,534,434
핀텔 (291810)	2,185	155	7.64	2,025	2,185	2,025	23,632	49,720,260
카카오게임즈 (293490)	15,600	-290	-1.83	15,720	15,770	15,580	162,447	2,543,197,535
나우IB (293580)	1,128	12	1.08	1,116	1,160	1,111	553,489	625,506,736
압타바이오 (293780)	7,460	330	4.63	7,080	7,480	7,080	55,107	405,818,470
이오플로우 (294090)	1,773	-312	-14.96	2,080	2,440	1,640	7,567,727	15,529,326,198
레몬 (294140)	3,425	-45	-1.3	3,445	3,600	3,420	37,045	128,972,217
쿠콘 (294570)	19,360	100	.52	18,970	19,500	18,850	20,858	399,863,090
서남 (294630)	3,080	0	0	3,080	3,100	3,060	75,008	230,722,190
에이치브이엠 (295310)	24,000	200	.84	24,000	24,050	23,450	157,274	3,736,351,950
이노룰스 (296640)	6,200	-30	-.48	6,180	6,210	6,120	12,601	77,576,500
씨에스베어링 (297090)	5,160	10	.19	5,150	5,230	5,110	67,401	348,282,575
알로이스 (297570)	670	-6	-.89	676	698	669	118,580	80,646,941
HB솔루션 (297890)	2,815	95	3.49	2,720	2,815	2,720	202,363	564,495,011
에스씨엠생명과학 (298060)	1,182	15	1.29	1,290	1,517	1,168	5,136,011	7,185,437,711
에이비엘바이오 (298380)	37,650	700	1.89	36,750	38,550	36,700	594,778	22,563,552,700
더네이쳐홀딩스 (298540)	9,100	30	.33	9,080	9,440	8,560	34,811	314,564,835
슈어소프트테크 (298830)	4,905	95	1.98	4,800	5,230	4,800	1,220,149	6,156,065,977
하나기술 (299030)	22,550	50	.22	22,450	23,600	22,150	22,536	514,046,425
더블유에스아이 (299170)	1,740	28	1.64	1,700	1,758	1,700	169,641	295,204,428
셀리드 (299660)	4,110	155	3.92	3,930	4,130	3,900	172,911	699,639,880
위지윅스튜디오 (299900)	1,240	-12	-.96	1,239	1,263	1,236	331,005	411,260,020
플리토 (300080)	21,300	2430	12.88	18,560	22,200	18,560	433,144	9,047,684,070
라온피플 (300120)	4,220	75	1.81	4,100	4,230	4,090	16,498	69,262,800
바이브컴퍼니 (301300)	4,695	65	1.4	4,620	4,810	4,620	50,026	236,646,280
이노메트리 (302430)	9,800	-70	-.71	9,740	10,070	9,650	205,826	2,024,631,860
리메드 (302550)	3,085	65	2.15	3,040	3,100	3,010	5,886	18,012,664
지니틱스 (303030)	941	9	.97	937	951	923	26,834	25,088,308
프로티아 (303360)	3,330	5	.15	3,350	3,350	3,260	11,799	38,905,855
이노뎁 (303530)	6,950	30	.43	6,910	6,990	6,890	9,706	67,233,370
동국생명과학 (303810)	10,160	-90	-.88	10,100	10,500	10,000	194,695	1,996,200,935
솔트룩스 (304100)	24,800	1050	4.42	23,600	25,150	23,550	182,889	4,480,544,375
에스바이오메딕스 (304360)	25,700	-300	-1.15	25,500	26,450	25,450	85,394	2,212,884,525
피플바이오 (304840)	2,800	15	.54	2,815	2,900	2,740	224,297	636,682,803
마이크로디지탈 (305090)	10,090	50	.5	10,120	10,150	9,800	86,385	860,607,960
에스제이그룹 (306040)	4,645	85	1.86	4,565	4,715	4,510	24,138	110,402,245
네온테크 (306620)	2,450	25	1.03	2,440	2,475	2,410	115,603	283,182,489
아이엘사이언스 (307180)	2,935	20	.69	2,915	3,010	2,885	114,510	338,069,840
원바이오젠 (307280)	1,124	-1	-.09	1,130	1,175	1,114	134,684	151,484,014
국전약품 (307750)	3,325	40	1.22	3,290	3,355	3,255	50,627	167,819,967
비투엔 (307870)	764	-33	-4.14	776	800	721	122,545	94,579,191
컴퍼니케이 (307930)	5,220	60	1.16	5,170	5,470	5,130	330,816	1,757,427,180
바이젠셀 (308080)	2,880	-30	-1.03	2,845	3,005	2,845	74,197	217,984,449
까스텔바작 (308100)	2,700	-45	-1.64	2,745	2,840	2,700	8,904	24,325,590
셀비온 (308430)	20,600	1330	6.9	19,300	21,425	19,070	1,698,890	34,806,000,815
오하임앤컴퍼니 (309930)	1,900	-155	-7.54	2,040	2,050	1,870	68,328	131,164,468
LB인베스트먼트 (309960)	3,675	85	2.37	3,590	3,685	3,545	123,718	449,539,899
애니플러스 (310200)	3,040	30	1	3,030	3,040	3,000	68,805	208,217,581
보로노이 (310210)	136,600	-1400	-1.01	138,000	140,700	134,500	153,816	21,205,435,500
디와이씨 (310870)	1,515	4	.26	1,511	1,553	1,500	8,503	12,798,489
지오엘리먼트 (311320)	7,620	370	5.1	7,290	7,700	7,290	22,634	171,402,765
네오크레마 (311390)	7,190	190	2.71	7,000	7,220	6,970	44,838	319,077,930
CJ 바이오사이언스 (311690)	11,430	30	.26	11,240	11,500	11,060	38,709	435,986,060
에이에프더블류 (312610)	1,218	-17	-1.38	1,260	1,275	1,212	56,133	69,010,089
캐리 (313760)	3,620	210	6.16	3,385	3,845	3,385	107,581	390,158,788
지놈앤컴퍼니 (314130)	2,420	5	.21	2,440	2,480	2,415	58,201	141,758,400
알피바이오 (314140)	5,670	180	3.28	5,590	6,960	5,540	2,407,428	15,528,949,950
바이오다인 (314930)	13,060	-240	-1.8	13,300	13,330	12,990	101,837	1,339,212,800
딥노이드 (315640)	6,810	310	4.77	6,500	6,850	6,450	209,552	1,405,011,270
라닉스 (317120)	2,955	20	.68	2,935	3,000	2,935	12,050	35,674,446
TS트릴리온 (317240)	280	-11	-3.78	291	292	275	2,022,207	566,852,774
덕산테코피아 (317330)	25,250	-850	-3.26	26,050	26,650	25,150	226,009	5,859,603,325
캐리소프트 (317530)	6,690	250	3.88	6,440	6,720	6,300	57,802	381,027,525
퀀타매트릭스 (317690)	4,595	15	.33	4,585	4,730	4,570	75,192	347,785,167
엑스페릭스 (317770)	4,175	265	6.78	3,920	4,310	3,905	2,605,982	10,881,073,017
에스피시스템스 (317830)	8,880	290	3.38	8,790	9,130	8,700	217,468	1,948,978,720
대모 (317850)	9,080	-10	-.11	9,030	9,120	9,020	24,274	220,143,095
엔바이오니아 (317870)	17,210	-190	-1.09	17,400	17,500	17,070	9,020	155,613,450
KBG (318000)	4,910	15	.31	4,800	4,930	4,800	15,109	73,895,590
팜스빌 (318010)	3,575	45	1.27	3,530	3,580	3,530	2,118	7,543,295
포인트모바일 (318020)	2,990	90	3.1	2,900	3,040	2,880	15,931	47,555,990
셀바이오휴먼텍 (318160)	4,200	10	.24	4,190	4,235	4,155	31,021	130,664,515
비비씨 (318410)	7,740	160	2.11	7,650	7,770	7,520	15,870	121,296,345
현대무벡스 (319400)	3,535	10	.28	3,515	3,575	3,515	219,334	777,592,876
피에스케이 (319660)	19,210	870	4.74	18,300	19,320	18,300	350,774	6,702,688,830
한울반도체 (320000)	2,410	10	.42	2,395	2,450	2,360	29,989	71,707,860
프로이천 (321260)	2,315	115	5.23	2,190	2,340	2,165	172,424	390,402,785
센서뷰 (321370)	1,306	-5	-.38	1,312	1,343	1,302	127,387	167,311,843
티움바이오 (321550)	3,330	35	1.06	3,295	3,415	3,160	29,598	99,348,080
아티스트유나이티드 (321820)	10,120	100	1	10,030	10,180	10,000	42,067	425,457,435
티라유텍 (322180)	6,100	420	7.39	5,620	6,240	5,610	325,068	1,968,802,510
오로스테크놀로지 (322310)	24,500	1800	7.93	22,500	25,000	22,500	88,111	2,113,333,825
제이엘케이 (322510)	7,810	330	4.41	7,490	7,890	7,350	244,672	1,872,760,540
코퍼스코리아 (322780)	806	-13	-1.59	819	825	786	119,811	95,879,173
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,150	-100	-.33	30,400	30,550	29,950	286,247	8,636,463,325
다원넥스뷰 (323350)	6,470	-20	-.31	6,490	6,510	6,330	47,212	302,818,410
박셀바이오 (323990)	9,090	130	1.45	8,970	9,290	8,970	58,952	538,242,610
RF머트리얼즈 (327260)	6,430	410	6.81	5,930	7,470	5,930	1,069,112	7,384,076,850
루닛 (328130)	55,000	2600	4.96	52,800	55,700	51,600	456,979	24,767,537,550
솔트웨어 (328380)	949	29	3.15	920	990	920	102,884	96,812,868
위더스제약 (330350)	6,290	80	1.29	6,250	6,310	6,250	5,607	35,190,380
스톤브릿지벤처스 (330730)	3,990	35	.88	3,975	4,010	3,910	58,741	233,518,990
네패스아크 (330860)	12,150	460	3.93	11,690	12,180	11,460	20,326	244,146,875
포커스에이치엔에스 (331380)	1,895	-27	-1.4	1,926	1,926	1,844	101,220	189,243,781
밸로프 (331520)	880	41	4.89	834	890	825	554,314	481,983,324
셀레믹스 (331920)	3,040	-10	-.33	3,020	3,115	3,000	19,619	59,430,085
누보 (332290)	1,005	-1	-.1	1,006	1,027	1,000	71,181	71,509,964
아이디피 (332370)	4,600	75	1.66	4,520	4,620	4,495	24,672	112,719,735
와이팜 (332570)	3,960	60	1.54	3,905	4,015	3,880	495,136	1,959,231,566
모코엠시스 (333050)	1,265	-12	-.94	1,265	1,269	1,245	18,250	22,863,285
일승 (333430)	4,900	140	2.94	4,815	4,935	4,775	521,533	2,537,243,160
엔시스 (333620)	8,250	190	2.36	8,250	8,470	8,140	42,839	356,811,720
프레스티지바이오로직스 (334970)	4,250	0	0	4,250	4,325	4,175	77,908	330,498,015
프리시젼바이오 (335810)	2,720	-10	-.37	2,725	2,740	2,695	4,224	11,500,570
윙스풋 (335870)	2,210	-50	-2.21	2,200	2,290	2,150	52,834	117,804,360
비올 (335890)	8,100	130	1.63	7,960	8,160	7,900	380,368	3,071,649,625
웨이버스 (336060)	1,280	-6	-.47	1,283	1,303	1,267	210,765	269,572,303
원텍 (336570)	6,560	-20	-.3	6,580	6,750	6,480	797,596	5,243,153,970
탑런토탈솔루션 (336680)	9,240	20	.22	9,340	9,400	9,190	28,205	260,861,130
브랜드엑스코퍼레이션 (337930)	6,440	50	.78	6,490	6,490	6,350	79,862	511,427,030
뷰노 (338220)	22,950	1050	4.79	21,700	23,050	21,700	133,782	3,007,951,625
와이바이오로직스 (338840)	7,030	30	.43	7,000	7,150	6,910	51,074	359,416,115
아이비김영 (339950)	2,020	25	1.25	1,988	2,040	1,983	106,541	214,383,590
다보링크 (340360)	1,353	-139	-9.32	1,490	1,490	1,342	1,146,635	1,620,138,088
세림B&G (340440)	1,324	2	.15	1,330	1,330	1,319	8,828	11,691,098
티앤엘 (340570)	76,300	2100	2.83	74,300	76,600	74,200	30,401	2,306,296,100
씨유박스 (340810)	3,135	-45	-1.42	3,160	3,360	3,095	9,981	31,453,910
유일에너테크 (340930)	2,190	185	9.23	2,025	2,445	1,933	3,098,343	7,066,503,054
이노진 (344860)	1,666	-9	-.54	1,674	1,675	1,642	36,216	60,057,273
센코 (347000)	2,250	35	1.58	2,215	2,260	2,195	39,062	86,710,871
라이프시맨틱스 (347700)	7,830	520	7.11	7,200	7,850	7,020	305,353	2,293,793,590
피엔케이피부임상연구센타 (347740)	2,240	35	1.59	2,205	2,240	2,205	14,905	33,100,850
핌스 (347770)	1,516	6	.4	1,518	1,521	1,494	6,232	9,396,850
디앤디파마텍 (347850)	51,400	800	1.58	50,600	51,600	49,500	107,335	5,461,918,575
알체라 (347860)	1,420	69	5.11	1,351	1,421	1,351	275,659	385,286,151
엠투아이 (347890)	5,510	0	0	5,510	5,510	5,440	5,458	29,815,670
모비릭스 (348030)	4,550	15	.33	4,510	4,595	4,510	2,919	13,261,250
큐라티스 (348080)	666	-24	-3.48	684	694	650	351,723	235,590,064
고바이오랩 (348150)	4,725	35	.75	4,690	4,740	4,585	25,426	119,152,267
넥스틴 (348210)	57,200	6200	12.16	51,000	57,300	51,000	242,529	13,506,426,900
뉴로메카 (348340)	29,400	-500	-1.67	29,650	30,325	29,050	144,436	4,306,223,650
위드텍 (348350)	7,290	130	1.82	7,190	7,290	7,140	11,560	83,252,680
엔켐 (348370)	84,000	-1100	-1.29	85,300	88,400	83,000	270,774	23,035,182,300
에스에이티이엔지 (351320)	2,360	140	6.31	2,215	2,595	2,215	405,069	953,676,000
이삭엔지니어링 (351330)	7,630	200	2.69	7,370	7,670	7,300	20,912	158,411,660
차이커뮤니케이션 (351870)	8,780	70	.8	8,750	8,970	8,630	29,385	255,578,225
스톰테크 (352090)	3,315	0	0	3,320	3,350	3,285	48,946	162,401,241
씨앤씨인터내셔널 (352480)	43,550	-800	-1.8	44,550	44,950	43,450	265,111	11,662,270,300
씨앤투스 (352700)	2,545	-10	-.39	2,555	2,570	2,535	15,122	38,474,129
클리노믹스 (352770)	640	48	8.11	614	700	596	15,391,257	10,138,269,953
오비고 (352910)	4,960	20	.4	4,935	4,985	4,880	39,522	193,955,785
인바이오 (352940)	2,235	10	.45	2,230	2,270	2,200	3,859	8,542,860
휴럼 (353190)	693	-5	-.72	698	702	692	32,746	22,771,343
오토앤 (353590)	4,065	70	1.75	4,045	4,075	3,860	10,378	41,777,286
이지바이오 (353810)	4,800	155	3.34	4,625	4,800	4,625	440,877	2,085,653,049
엔젠바이오 (354200)	1,723	-12	-.69	1,734	1,747	1,721	32,274	55,856,917
알멕 (354320)	29,550	-1550	-4.98	30,700	31,300	29,550	196,923	5,943,437,100
코스텍시스 (355150)	6,910	100	1.47	6,810	7,090	6,800	69,281	479,429,555
크라우드웍스 (355390)	7,020	-20	-.28	7,110	7,220	6,980	56,820	400,606,650
에이텀 (355690)	7,310	-100	-1.35	7,400	7,500	7,210	12,716	92,780,715
엑스게이트 (356680)	9,430	510	5.72	9,150	9,500	8,840	3,016,508	27,932,988,285
티엘비 (356860)	19,600	580	3.05	19,320	19,690	19,120	276,960	5,384,314,785
싸이버원 (356890)	4,225	-65	-1.52	4,245	4,290	4,150	189,092	798,357,992
에이치피오 (357230)	2,570	0	0	2,570	2,580	2,530	7,741	19,729,875
석경에이티 (357550)	50,600	1300	2.64	49,450	51,700	49,450	6,247	318,595,500
아모센스 (357580)	6,400	-90	-1.39	6,490	6,510	6,090	11,921	75,627,890
솔브레인 (357780)	210,000	10000	5	202,000	214,000	200,000	62,914	13,174,655,500
SKAI (357880)	2,070	-40	-1.9	2,105	2,135	2,070	201,529	422,148,683
지아이이노베이션 (358570)	15,530	-420	-2.63	15,950	16,500	15,280	1,046,643	16,596,497,930
씨엔알리서치 (359090)	1,085	7	.65	1,068	1,088	1,068	28,260	30,501,770
탑머티리얼 (360070)	30,600	500	1.66	30,300	31,100	30,250	39,088	1,199,909,625
코셈 (360350)	7,370	-90	-1.21	7,400	7,570	7,330	14,113	104,699,575
제노코 (361390)	19,100	160	.84	19,400	19,470	18,740	92,384	1,758,920,620
알비더블유 (361570)	2,625	-135	-4.89	2,735	2,815	2,595	203,429	537,636,109
삼영에스앤씨 (361670)	4,570	-15	-.33	4,580	4,585	4,520	3,728	16,925,410
청담글로벌 (362320)	5,530	80	1.47	5,450	5,530	5,430	81,218	445,066,295
드림인사이트 (362990)	2,180	45	2.11	2,115	2,185	2,115	203,958	440,146,605
진시스템 (363250)	10,190	-160	-1.55	10,600	10,750	10,190	45,882	474,282,750
모비데이즈 (363260)	1,948	17	.88	1,931	1,975	1,925	153,848	300,338,261
큐라클 (365270)	6,800	50	.74	6,750	6,830	6,630	59,136	399,454,485
에스와이스틸텍 (365330)	6,090	-20	-.33	6,110	6,140	6,000	380,930	2,316,465,470
성일하이텍 (365340)	34,550	350	1.02	34,500	35,800	34,000	47,727	1,667,630,575
하이딥 (365590)	626	8	1.29	640	640	600	52,221	32,216,730
브이씨 (365900)	3,900	0	0	3,785	4,050	3,710	20,448	80,336,845
공구우먼 (366030)	4,495	65	1.47	4,410	4,495	4,310	57,186	254,053,010
플래티어 (367000)	4,070	-25	-.61	4,060	4,135	4,000	4,765	19,372,600
아이씨에이치 (368600)	2,990	-40	-1.32	3,035	3,035	2,980	12,750	38,193,360
파이버프로 (368770)	7,910	-310	-3.77	8,090	8,140	7,850	2,625,123	20,887,751,670
오에스피 (368970)	2,485	0	0	2,465	2,500	2,455	40,607	100,313,300
블리츠웨이스튜디오 (369370)	1,589	14	.89	1,597	1,597	1,550	6,368	10,068,473
퓨런티어 (370090)	18,310	400	2.23	18,080	18,680	17,850	109,392	2,012,916,555
풍원정밀 (371950)	13,340	350	2.69	12,750	13,650	12,410	205,915	2,677,988,510
윤성에프앤씨 (372170)	37,400	0	0	37,750	38,550	37,200	30,530	1,158,634,425
큐로셀 (372320)	29,000	50	.17	28,950	29,450	28,550	59,725	1,737,526,325
아이티아이즈 (372800)	4,510	0	0	4,650	4,650	4,400	3,791	16,936,635
엑셀세라퓨틱스 (373110)	4,320	-15	-.35	4,335	4,385	4,280	66,670	287,387,179
데이원컴퍼니 (373160)	6,700	10	.15	6,700	6,860	6,690	18,649	125,673,885
엠아이큐브솔루션 (373170)	7,910	-50	-.63	7,950	8,010	7,800	4,618	36,561,790
엑스플러스 (373200)	610	17	2.87	590	616	583	560,107	337,559,236
피코그램 (376180)	2,330	40	1.75	2,275	2,350	2,270	20,726	48,178,285
에이치이엠파마 (376270)	21,650	650	3.1	21,250	22,050	20,800	110,846	2,377,947,075
씨유테크 (376290)	3,290	0	0	3,250	3,395	3,247	12,684	41,582,658
디어유 (376300)	38,600	1100	2.93	37,200	38,800	36,350	214,551	8,099,420,100
노을 (376930)	2,550	40	1.59	2,485	2,560	2,470	221,943	561,804,809
원티드랩 (376980)	6,330	170	2.76	6,160	6,380	6,040	44,398	277,109,795
비트맥스 (377030)	1,701	-40	-2.3	1,741	1,760	1,696	191,673	328,837,836
프롬바이오 (377220)	1,900	0	0	1,880	1,908	1,804	25,133	47,394,471
이지트로닉스 (377330)	5,300	170	3.31	5,130	5,380	5,030	46,120	241,238,845
리파인 (377450)	11,910	530	4.66	11,380	12,000	11,370	29,792	349,715,295
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,570	720	4.03	17,650	19,000	17,510	191,321	3,522,496,270
필에너지 (378340)	18,310	3110	20.46	15,210	19,600	15,210	9,953,423	183,437,620,740
샤페론 (378800)	3,540	115	3.36	3,420	3,590	3,355	1,265,761	4,394,364,888
옵티코어 (380540)	1,258	-186	-12.88	1,421	1,449	1,248	1,803,319	2,390,117,001
제닉스 (381620)	10,230	110	1.09	10,130	10,460	10,130	100,244	1,036,220,910
온코크로스 (382150)	10,500	150	1.45	10,340	10,950	10,100	1,354,204	14,302,685,590
지아이텍 (382480)	2,265	60	2.72	2,200	2,275	2,185	134,556	300,647,490
지앤비에스 에코 (382800)	3,705	-80	-2.11	3,780	3,780	3,690	29,885	111,016,489
원준 (382840)	10,620	610	6.09	10,110	11,070	10,060	375,153	4,007,834,800
범한퓨얼셀 (382900)	14,800	310	2.14	14,490	15,040	14,180	41,501	606,817,815
에코프로에이치엔 (383310)	28,200	350	1.26	27,850	28,700	27,850	62,238	1,758,040,150
디티앤씨알오 (383930)	6,400	90	1.43	6,310	6,480	6,260	123,643	788,325,365
코어라인소프트 (384470)	9,330	980	11.74	8,350	9,500	8,270	397,285	3,617,788,025
파인메딕스 (387570)	11,100	130	1.19	10,980	11,700	10,870	1,327,627	14,824,102,320
지투파워 (388050)	7,450	200	2.76	7,250	7,500	7,250	112,729	836,795,450
유일로보틱스 (388720)	67,500	3300	5.14	64,200	69,200	63,000	406,624	27,290,490,350
라이콤 (388790)	2,540	0	0	2,525	2,625	2,480	105,102	266,101,357
파로스아이바이오 (388870)	7,120	150	2.15	6,950	7,200	6,950	37,861	269,314,410
자람테크놀로지 (389020)	40,900	400	.99	40,250	41,850	40,150	44,281	1,820,429,200
지니너스 (389030)	1,315	15	1.15	1,300	1,317	1,290	75,756	98,781,377
포바이포 (389140)	7,200	200	2.86	7,000	7,670	6,910	1,679,967	12,377,652,230
대명에너지 (389260)	12,260	190	1.57	12,090	12,260	11,970	11,724	141,827,965
인벤티지랩 (389470)	14,080	-470	-3.23	14,550	14,550	14,000	62,092	884,261,930
에스비비테크 (389500)	24,150	3500	16.95	20,900	24,700	20,050	300,674	7,052,922,525
넥스트바이오메디컬 (389650)	45,600	1400	3.17	44,100	46,650	44,100	115,574	5,287,944,800
유디엠텍 (389680)	684	3	.44	678	695	673	190,011	129,096,428
코닉오토메이션 (391710)	1,695	40	2.42	1,640	1,710	1,640	47,689	80,764,544
토마토시스템 (393210)	6,440	-170	-2.57	6,610	7,010	6,400	7,063,553	46,919,999,655
더블유씨피 (393890)	8,800	-10	-.11	8,870	9,110	8,530	351,809	3,080,907,485
대진첨단소재 (393970)	13,190	30	.23	12,770	14,170	12,580	6,807,844	92,126,015,405
오픈엣지테크놀로지 (394280)	14,090	750	5.62	13,400	14,150	13,320	142,153	1,975,788,745
쓰리빌리언 (394800)	5,620	-120	-2.09	5,850	5,850	5,610	855,209	4,886,093,005
넥스트칩 (396270)	8,240	80	.98	8,150	8,285	8,070	108,231	885,104,165
세아메카닉스 (396300)	2,315	35	1.54	2,280	2,350	2,280	53,369	123,339,715
워트 (396470)	8,940	190	2.17	8,790	9,040	8,770	110,491	986,847,800
에이프릴바이오 (397030)	16,950	370	2.23	16,710	17,470	16,670	182,888	3,130,147,800
에스지헬스케어 (398120)	3,100	95	3.16	3,050	3,155	3,005	138,930	427,861,485
가온칩스 (399720)	49,350	2250	4.78	47,250	49,350	47,250	139,649	6,802,704,425
코난테크놀로지 (402030)	22,500	1250	5.88	21,100	22,550	21,100	52,263	1,153,705,725
그린리소스 (402490)	16,970	40	.24	16,880	17,120	16,670	295,096	4,990,365,500
우듬지팜 (403490)	1,474	-1	-.07	1,476	1,490	1,452	743,406	1,091,923,067
HPSP (403870)	27,950	700	2.57	27,450	28,325	27,300	476,072	13,346,633,850
플라즈맵 (405000)	710	-73	-9.32	860	973	710	5,574,861	4,836,369,380
큐알티 (405100)	13,160	220	1.7	12,820	13,310	12,820	21,768	286,379,640
나라셀라 (405920)	2,730	150	5.81	2,970	3,020	2,680	541,992	1,541,030,405
뷰티스킨 (406820)	13,050	-140	-1.06	13,000	13,270	12,980	7,299	95,456,380
꿈비 (407400)	8,420	420	5.25	8,060	8,420	7,990	75,018	615,056,040
스튜디오미르 (408900)	3,650	300	8.96	3,350	3,885	3,290	13,002,970	48,319,475,634
메쎄이상 (408920)	2,130	-40	-1.84	2,185	2,185	2,115	11,093	23,811,350
샌즈랩 (411080)	8,460	380	4.7	8,110	9,200	8,100	3,744,861	32,866,860,160
레이저쎌 (412350)	3,730	35	.95	3,695	3,775	3,630	31,753	118,213,940
제일엠앤에스 (412540)	7,070	390	5.84	6,760	7,740	6,720	825,796	6,044,673,195
엠오티 (413390)	10,950	2080	23.45	8,940	11,530	8,870	15,549,212	168,083,162,530
씨피시스템 (413630)	1,608	13	.82	1,595	1,619	1,563	17,427	27,857,615
비아이매트릭스 (413640)	11,150	290	2.67	10,860	11,370	10,600	139,467	1,529,216,900
스튜디오삼익 (415380)	8,000	0	0	8,040	8,040	7,900	3,544	28,230,295
신성에스티 (416180)	36,150	2850	8.56	33,300	37,250	33,250	132,286	4,797,636,375
나노팀 (417010)	7,000	200	2.94	6,750	7,030	6,750	36,573	254,833,920
핑거스토리 (417180)	2,270	10	.44	2,240	2,290	2,225	31,091	70,377,802
LS머트리얼즈 (417200)	11,920	960	8.76	10,960	12,480	10,930	2,822,696	33,934,367,415
제이아이테크 (417500)	3,460	90	2.67	3,370	3,535	3,370	111,208	386,926,459
트루엔 (417790)	10,020	190	1.93	9,820	10,020	9,820	15,634	155,519,340
저스템 (417840)	8,600	200	2.38	8,400	8,730	8,400	30,516	263,141,070
오브젠 (417860)	8,270	-10	-.12	8,220	8,330	8,210	2,885	23,801,280
모델솔루션 (417970)	11,880	180	1.54	11,950	12,050	11,570	14,318	168,925,740
신한제10호스팩 (418210)	2,110	5	.24	2,105	2,110	2,105	13,732	28,973,410
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,760	-30	-1.08	2,775	2,860	2,750	23,620	65,862,510
밀리의서재 (418470)	13,180	-210	-1.57	13,390	13,550	13,160	75,520	1,004,540,370
제이오 (418550)	11,140	710	6.81	10,440	12,040	10,440	1,689,273	19,490,843,715
이에이트 (418620)	3,750	50	1.35	3,700	3,750	3,525	57,449	206,567,685
삼기이브이 (419050)	1,601	-17	-1.05	1,602	1,619	1,580	122,192	196,322,812
엔젯 (419080)	9,220	230	2.56	8,900	9,520	8,800	19,234	178,488,670
산돌 (419120)	6,750	120	1.81	6,630	6,760	6,630	16,437	110,027,790
SAMG엔터 (419530)	28,850	-2050	-6.63	30,900	31,500	28,700	306,777	9,131,675,650
비스토스 (419540)	1,649	-1	-.06	1,659	1,659	1,629	111,185	182,144,132
제이투케이바이오 (420570)	12,660	-140	-1.09	12,720	13,810	12,550	205,728	2,712,156,100
기가비스 (420770)	29,500	750	2.61	28,750	30,050	28,750	48,944	1,452,140,200
벨로크 (424760)	826	14	1.72	812	838	805	6,627	5,424,527
스마트레이더시스템 (424960)	11,550	170	1.49	11,350	12,400	11,320	271,984	3,210,504,125
마이크로투나노 (424980)	6,100	50	.83	6,040	6,210	6,040	7,581	46,561,270
티이엠씨 (425040)	7,490	420	5.94	7,110	7,560	7,070	229,302	1,703,401,810
티에프이 (425420)	19,550	990	5.33	18,560	19,660	18,430	57,834	1,108,956,910
시지트로닉스 (429270)	4,305	20	.47	4,235	4,340	4,180	24,973	105,454,580
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,170	-140	-2.64	5,310	5,520	5,110	781,194	4,153,862,905
유안타제9호스팩 (430700)	2,105	0	0	2,105	2,110	2,105	202,209	425,630,425
케이쓰리아이 (431190)	4,480	15	.34	4,415	4,500	4,410	9,819	43,832,017
와이랩 (432430)	5,950	-10	-.17	5,900	6,020	5,900	74,082	442,887,355
케이엔에스 (432470)	13,000	550	4.42	12,450	14,240	12,160	455,124	6,093,600,925
퀄리타스반도체 (432720)	16,490	150	.92	16,250	17,130	16,130	1,365,168	22,755,976,690
엠에프씨 (432980)	4,215	-55	-1.29	4,240	4,365	4,210	62,625	266,633,942
모니터랩 (434480)	4,355	15	.35	4,345	4,595	4,315	265,876	1,183,733,568
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	3,250	6,857,505
에르코스 (435570)	8,140	420	5.44	7,900	8,270	7,770	755,211	6,070,301,095
하나금융25호스팩 (435620)	10,560	10	.09	10,560	10,570	10,540	11,107	117,243,720
에스케이증권제8호스팩 (435870)	2,110	0	0	2,105	2,110	2,105	9,869	20,823,105
삼현 (437730)	12,750	-190	-1.47	12,850	13,400	12,730	627,325	8,157,357,675
엔에이치스팩24호 (437780)	2,120	0	0	2,120	2,120	2,110	9,416	19,874,570
엔에이치스팩25호 (438580)	2,130	0	0	2,135	2,135	2,120	5,727	12,185,010
버넥트 (438700)	3,580	45	1.27	3,530	3,635	3,455	69,483	248,047,067
마녀공장 (439090)	19,200	30	.16	19,280	19,505	19,150	193,717	3,739,405,160
삼성스팩7호 (439250)	10,540	10	.09	10,530	10,550	10,530	3,568	37,574,315
엔에이치스팩26호 (439410)	2,125	5	.24	2,110	2,125	2,110	10,886	22,973,945
블루엠텍 (439580)	10,810	-30	-.28	10,730	10,940	10,620	87,796	948,016,525
IBKS제20호스팩 (439730)	2,110	0	0	2,110	2,110	2,105	18,644	39,324,615
파두 (440110)	13,940	120	.87	13,820	14,150	13,800	101,726	1,418,641,415
HB인베스트먼트 (440290)	1,732	10	.58	1,722	1,733	1,709	20,383	34,987,721
오픈놀 (440320)	8,160	290	3.68	7,750	8,180	7,750	73,434	587,948,945
교보13호스팩 (440790)	2,155	10	.47	2,150	2,155	2,130	3,904	8,399,420
엔에이치스팩27호 (440820)	2,110	5	.24	2,110	2,110	2,105	34,667	72,982,335
파인엠텍 (441270)	5,450	200	3.81	5,250	5,490	5,250	108,298	583,164,950
유진스팩9호 (442130)	2,120	0	0	2,120	2,120	2,110	15,629	32,992,925
대신밸런스제14호스팩 (442310)	2,125	-5	-.23	2,130	2,130	2,110	19,524	41,433,740
IBKS제21호스팩 (442770)	2,155	0	0	2,170	2,170	2,145	3,056	6,573,500
미래에셋드림스팩1호 (442900)	10,220	-10	-.1	10,210	10,230	10,210	1,365	13,939,440
레뷰코퍼레이션 (443250)	13,440	10	.07	13,340	13,480	13,200	32,488	432,869,400
에스피소프트 (443670)	7,960	90	1.14	7,810	8,050	7,810	131,000	1,042,905,110
유안타제11호스팩 (444920)	2,035	0	0	2,035	2,035	2,020	510	1,031,110
에이직랜드 (445090)	33,450	1000	3.08	31,800	33,650	31,800	87,007	2,881,013,675
퓨릿 (445180)	6,350	340	5.66	6,110	6,460	6,110	103,180	654,581,085
비엔케이제1호스팩 (445360)	2,110	-5	-.24	2,110	2,115	2,110	13,652	28,811,310
큐리옥스바이오시스템즈 (445680)	15,210	830	5.77	14,330	15,530	14,080	170,528	2,577,842,265
신영스팩9호 (445970)	2,160	0	0	2,160	2,175	2,160	2,557	5,523,355
유안타제12호스팩 (446150)	2,175	30	1.4	2,150	2,185	2,150	17,474	37,996,855
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,200	410	10.82	3,790	4,670	3,775	10,961,748	47,411,967,123
하나26호스팩 (446750)	2,080	5	.24	2,070	2,080	2,065	6,391	13,232,190
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,550	600	3.01	20,100	20,850	19,940	19,629	402,101,705
하나27호스팩 (448370)	2,075	-5	-.24	2,080	2,080	2,075	1,601	3,322,135
코츠테크놀로지 (448710)	18,850	0	0	18,870	19,360	18,710	65,170	1,234,474,925
삼성스팩8호 (448740)	10,290	0	0	10,280	10,300	10,280	4,512	46,426,070
IBKS제22호스팩 (448760)	2,225	0	0	2,225	2,225	2,175	2,982	6,597,130
미래에셋비전스팩3호 (448830)	2,140	0	0	2,140	2,145	2,125	9,175	19,534,470
유안타제13호스팩 (449020)	2,050	0	0	2,050	2,060	2,045	28,600	58,635,735
하이제8호스팩 (450050)	2,080	-10	-.48	2,090	2,090	2,070	13,173	27,309,315
하스 (450330)	8,860	-40	-.45	8,900	9,000	8,620	38,345	339,314,140
인스웨이브시스템즈 (450520)	4,150	20	.48	4,130	4,190	4,080	48,403	199,767,485
유안타제14호스팩 (450940)	2,030	-10	-.49	2,035	2,035	2,030	1,110	2,255,200
아스테라시스 (450950)	9,000	0	0	8,860	9,190	8,750	266,551	2,387,892,000
아이엠티 (451220)	10,210	210	2.1	9,940	10,320	9,940	48,064	492,120,140
삐아 (451250)	10,000	-90	-.89	10,100	10,220	9,960	129,549	1,300,220,045
엔에이치스팩29호 (451700)	2,030	5	.25	2,025	2,030	2,020	25,834	52,251,825
컨텍 (451760)	11,100	120	1.09	11,000	11,130	10,950	46,735	515,660,055
제이엔비 (452160)	5,670	130	2.35	5,520	5,740	5,520	10,484	59,486,005
한빛레이저 (452190)	7,150	320	4.69	6,660	7,250	6,570	17,764,016	125,312,458,945
민테크 (452200)	4,310	105	2.5	4,205	4,345	4,180	31,637	135,649,088
한선엔지니어링 (452280)	7,950	200	2.58	7,830	8,190	7,830	262,932	2,106,611,865
캡스톤파트너스 (452300)	2,825	75	2.73	2,730	2,890	2,730	262,283	741,223,776
이닉스 (452400)	9,490	330	3.6	9,210	9,580	9,160	11,507	108,125,640
사피엔반도체 (452430)	19,660	-310	-1.55	20,100	20,550	19,500	117,052	2,322,355,985
피아이이 (452450)	11,470	100	.88	11,370	11,730	11,000	3,643,674	41,409,330,340
상상인제4호스팩 (452670)	2,000	0	0	2,005	2,005	2,000	3,090	6,182,005
신한제11호스팩 (452980)	1,997	1	.05	1,996	1,998	1,994	29,654	59,197,433
그리드위즈 (453450)	15,570	30	.19	15,420	15,870	15,420	21,407	336,251,705
에이에스텍 (453860)	21,600	400	1.89	21,400	22,000	20,950	41,639	897,922,975
하나29호스팩 (454640)	2,075	5	.24	2,080	2,080	2,065	274	565,945
하나28호스팩 (454750)	2,020	0	0	2,025	2,025	2,015	1,014	2,043,370
KB제25호스팩 (455250)	2,100	-20	-.94	2,105	2,120	2,100	1,648	3,464,595
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	28,850	1850	6.85	27,200	28,850	27,200	388,339	11,048,118,900
에스케이증권제9호스팩 (455910)	2,080	0	0	2,080	2,085	2,050	3,687	7,609,775
아이씨티케이 (456010)	13,250	40	.3	13,310	13,670	13,150	2,214,384	29,566,945,505
이엔셀 (456070)	16,900	-500	-2.87	16,580	17,220	16,500	296,024	4,991,216,160
DB금융스팩11호 (456440)	2,270	80	3.65	2,195	2,280	2,195	255,023	571,518,561
교보14호스팩 (456490)	2,125	0	0	2,130	2,130	2,105	2,886	6,127,365
한켐 (457370)	9,400	90	.97	9,290	9,470	9,220	30,651	288,252,075
대신밸런스제15호스팩 (457390)	2,730	30	1.11	2,700	2,740	2,695	59,002	160,366,410
우진엔텍 (457550)	18,650	560	3.1	18,000	18,880	18,000	92,744	1,724,533,125
벡트 (457600)	3,910	-100	-2.49	3,940	4,025	3,900	217,520	857,920,097
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	0	0	2,105	2,105	2,080	2,012	4,186,020
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,130	-10	-.47	2,140	2,140	2,115	4,911	10,416,640
성우 (458650)	18,750	620	3.42	18,230	19,480	18,080	259,612	4,886,647,440
씨어스테크놀로지 (458870)	13,950	60	.43	14,400	14,570	13,950	67,517	965,821,540
위츠 (459100)	7,810	90	1.17	7,710	7,930	7,700	99,456	776,567,580
아이빔테크놀로지 (460470)	5,040	110	2.23	4,920	5,090	4,920	110,991	555,827,105
에스엠씨지 (460870)	3,905	60	1.56	3,830	4,045	3,745	7,797,566	30,581,918,002
현대힘스 (460930)	16,200	-110	-.67	16,310	16,440	16,160	132,163	2,143,929,775
피앤에스미캐닉스 (460940)	14,270	580	4.24	13,690	14,450	13,690	146,443	2,065,319,830
아이엠비디엑스 (461030)	10,160	120	1.2	9,980	10,320	9,980	65,051	660,853,160
아이스크림미디어 (461300)	13,200	-330	-2.44	13,750	13,980	13,190	131,168	1,757,017,050
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,010	2,015	2,005	15,023	30,146,375
이노스페이스 (462350)	20,100	50	.25	20,050	20,550	19,980	37,523	760,568,615
라메디텍 (462510)	8,210	180	2.24	8,030	8,350	7,990	31,611	257,656,440
아이지넷 (462980)	3,320	-40	-1.19	3,360	3,390	3,320	99,245	332,496,079
모티브링크 (463480)	11,210	60	.54	11,100	11,810	10,900	1,297,002	14,849,450,210
에스오에스랩 (464080)	11,900	270	2.32	11,590	12,100	11,580	517,784	6,150,805,600
티디에스팜 (464280)	14,020	360	2.64	13,600	14,050	13,600	39,992	556,211,715
한국제13호스팩 (464440)	2,125	5	.24	2,130	2,130	2,115	86	182,650
아이언디바이스 (464500)	4,045	70	1.76	3,975	4,075	3,960	142,431	574,921,680
닷밀 (464580)	5,810	100	1.75	5,710	5,870	5,690	44,526	256,176,030
KB제27호스팩 (464680)	1,990	-2	-.1	1,993	1,993	1,981	52,508	104,399,153
교보15호스팩 (465320)	2,095	0	0	2,095	2,095	2,095	54	113,130
인스피언 (465480)	7,910	270	3.53	7,640	7,920	7,640	25,683	201,263,585
클로봇 (466100)	21,650	1050	5.1	21,450	22,250	21,050	6,003,648	129,517,228,575
사이냅소프트 (466410)	13,630	240	1.79	13,310	13,840	13,310	24,522	334,458,420
엔에이치스팩30호 (466910)	1,994	-5	-.25	2,000	2,000	1,992	6,675	13,306,508
IBKS제23호스팩 (467930)	2,120	-15	-.7	2,135	2,135	2,110	3,006	6,349,760
삼성스팩9호 (468510)	2,105	-35	-1.64	2,125	2,170	2,075	230,665	486,264,975
유진스팩10호 (468760)	2,095	0	0	2,090	2,095	2,070	725	1,513,525
IBKS제24호스팩 (469480)	2,120	0	0	2,120	2,120	2,115	519	1,097,795
아이비젼웍스 (469750)	1,035	16	1.57	1,020	1,047	1,010	104,015	106,265,296
하나30호스팩 (469880)	1,998	-2	-.1	1,999	1,999	1,990	40,776	81,207,361
하나31호스팩 (469900)	2,020	0	0	2,025	2,025	2,015	902	1,821,170
대신밸런스제17호스팩 (471050)	2,110	-10	-.47	2,095	2,130	2,095	3,835	8,121,560
셀로맥스사이언스 (471820)	5,140	130	2.59	5,010	5,180	4,995	27,046	137,880,740
신영스팩10호 (472220)	2,115	0	0	2,110	2,115	2,105	539	1,134,735
에스케이증권제11호스팩 (472230)	2,045	0	0	2,045	2,045	2,030	410	832,795
폰드그룹 (472850)	5,760	130	2.31	5,680	5,830	5,630	52,662	301,079,110
에스케이증권제12호스팩 (473000)	2,070	0	0	2,070	2,070	2,060	7	14,460
유안타제15호스팩 (473050)	1,999	-6	-.3	2,000	2,000	1,990	9,979	19,885,610
비엔케이제2호스팩 (473370)	2,015	0	0	2,010	2,015	2,005	3,838	7,695,800
에스케이증권제13호스팩 (473950)	2,020	5	.25	2,015	2,025	2,000	14,455	29,020,905
노머스 (473980)	19,990	-610	-2.96	20,550	20,750	19,930	137,428	2,766,813,330
루미르 (474170)	10,000	10	.1	9,980	10,150	9,870	152,029	1,521,772,210
유안타제16호스팩 (474490)	2,005	5	.25	2,005	2,005	1,992	9,253	18,444,709
RF시스템즈 (474610)	5,620	-30	-.53	5,650	6,020	5,550	1,126,290	6,515,860,595
신한제12호스팩 (474660)	2,065	5	.24	2,060	2,065	2,055	3,803	7,835,875
신한제13호스팩 (474930)	2,105	0	0	2,100	2,105	2,100	3,082	6,487,575
하나32호스팩 (475240)	2,135	-5	-.23	2,140	2,140	2,125	579	1,236,220
하나33호스팩 (475250)	2,085	-20	-.95	2,100	2,100	2,085	1,563	3,268,700
씨메스 (475400)	31,150	1100	3.66	30,750	31,800	30,600	582,470	18,165,635,075
미트박스 (475460)	10,950	290	2.72	10,650	11,250	10,540	481,980	5,259,529,040
에이럭스 (475580)	12,910	110	.86	12,760	12,940	12,560	179,077	2,285,092,640
에스켐 (475660)	5,660	150	2.72	5,530	5,660	5,450	29,093	162,376,705
오름테라퓨틱 (475830)	30,100	3050	11.28	26,500	30,600	26,450	3,375,713	99,382,180,575
토모큐브 (475960)	15,660	-30	-.19	15,690	16,200	15,550	60,732	963,916,555
온코닉테라퓨틱스 (476060)	13,890	450	3.35	13,380	14,230	13,080	250,809	3,442,556,590
M83 (476080)	17,300	-200	-1.14	17,320	18,260	17,270	948,510	16,780,961,780
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,989	-2	-.1	1,991	1,995	1,985	18,216	36,306,919
미래에셋비전스팩4호 (477380)	1,998	0	0	1,997	2,000	1,983	15,044	29,930,020
미래에셋비전스팩5호 (477470)	2,030	-10	-.49	2,025	2,035	2,025	4,181	8,471,665
한국제14호스팩 (477530)	2,690	5	.19	2,695	2,745	2,685	78,979	213,645,165
DB금융스팩12호 (477760)	2,060	5	.24	2,055	2,062	2,055	1,919	3,951,372
이베스트스팩6호 (478110)	2,020	0	0	2,010	2,035	2,010	16,268	32,958,880
KB제29호스팩 (478390)	2,045	-5	-.24	2,040	2,055	2,025	38,763	78,757,080
미래에셋비전스팩6호 (478440)	2,000	-5	-.25	2,000	2,000	1,995	6,374	12,733,386
블랙야크아이앤씨 (478560)	3,925	100	2.61	3,855	4,050	3,815	333,845	1,323,624,677
대신밸런스제18호스팩 (478780)	2,080	5	.24	2,075	2,090	2,075	153,206	319,516,890
한국제15호스팩 (479880)	2,025	0	0	2,025	2,025	2,000	14,343	28,792,625
위너스 (479960)	19,510	-1640	-7.75	20,950	21,250	19,470	1,156,865	23,312,975,785
엔에이치스팩31호 (481890)	2,010	0	0	2,010	2,010	1,961	5,385	10,772,936
교보16호스팩 (482520)	2,015	-10	-.49	2,020	2,025	2,010	32,708	65,866,950
삼양엔씨켐 (482630)	18,250	560	3.17	17,510	19,390	17,500	1,016,582	19,013,194,235
미래에셋비전스팩7호 (482680)	1,979	-5	-.25	1,985	1,985	1,978	13,182	26,121,338
대신밸런스제19호스팩 (482690)	2,045	0	0	2,035	2,045	2,030	6,444	13,134,595
하나34호스팩 (484130)	2,030	5	.25	2,025	2,030	2,010	1,564	3,157,015
KB제30호스팩 (486630)	2,010	0	0	2,000	2,010	2,000	2,592	5,199,057
신한제14호스팩 (487360)	1,998	-1	-.05	2,000	2,000	1,994	3,301	6,597,734
키움제10호스팩 (487720)	2,040	0	0	2,035	2,050	2,035	2,691	5,488,865
신한제15호스팩 (487830)	2,020	5	.25	2,010	2,020	2,010	1,171	2,358,290
유진스팩11호 (488060)	2,015	0	0	2,015	2,015	2,005	507	1,018,075
교보17호스팩 (489210)	1,997	-3	-.15	2,000	2,000	1,997	9,656	19,293,354
키움제11호스팩 (489480)	1,998	0	0	1,997	1,998	1,994	3,109	6,202,260
엘케이켐 (489500)	32,200	-1150	-3.45	32,900	33,150	31,250	562,682	18,158,726,500
디비금융제13호스팩 (489730)	1,990	-7	-.35	1,997	1,997	1,989	27,449	54,698,119
KB제31호스팩 (492220)	1,998	-1	-.05	1,999	1,999	1,988	9,504	18,941,997
유안타제17호스팩 (493790)	1,987	-1	-.05	1,987	1,989	1,986	14,062	27,947,347
글로벌에스엠 (900070)	376	5	1.35	367	376	367	12,702	4,749,464
애머릿지 (900100)	1,004	20	2.03	996	1,015	984	37,528	37,456,673
이스트아시아홀딩스 (900110)	48	-1	-2.04	49	49	47	4,854,159	232,904,069
씨엑스아이 (900120)	55	0	0	55	56	54	1,771,447	97,723,445
크리스탈신소재 (900250)	906	0	0	903	910	896	161,292	145,623,313
로스웰 (900260)	583	7	1.22	573	583	573	20,653	11,910,516
헝셩그룹 (900270)	252	5	2.02	247	257	245	2,072,748	521,666,762
GRT (900290)	3,595	20	.56	3,560	3,645	3,560	176,759	635,719,897
오가닉티코스메틱 (900300)	380	0	0	380	384	368	124,091	47,085,071
컬러레이 (900310)	865	6	.7	869	869	858	126,722	109,587,444
윙입푸드 (900340)	1,663	47	2.91	1,617	1,663	1,617	240,927	397,842,311
SBI핀테크솔루션즈 (950110)	4,910	0	0	4,905	4,910	4,900	2,369	11,615,880
엑세스바이오 (950130)	5,110	10	.2	5,070	5,170	5,070	41,632	213,161,840
잉글우드랩 (950140)	7,860	-20	-.25	7,780	7,990	7,750	90,365	711,069,050
코오롱티슈진 (950160)	51,700	2700	5.51	50,900	52,400	47,800	867,985	44,084,969,925
JTC (950170)	5,120	20	.39	5,110	5,220	5,090	30,599	156,319,460
고스트스튜디오 (950190)	7,750	-70	-.9	7,870	7,870	7,700	12,412	95,975,730
소마젠 (950200)	3,785	5	.13	3,780	3,800	3,740	13,553	50,969,565
네오이뮨텍 (950220)	1,081	19	1.79	1,074	1,088	1,058	141,512	152,093,178

Leave a Comment 응답 취소