KOSDAQ 일별 조회 데이터 [1795] (2025-04-08)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	166,800	-11800	-6.61	185,000	189,300	157,900	1,059,177	178,104,025,400
중앙에너비스 (000440)	12,850	380	3.05	12,480	13,060	12,480	10,419	133,355,960
신라섬유 (001000)	1,482	-8	-.54	1,460	1,596	1,378	559,469	836,638,446
안국약품 (001540)	6,430	100	1.58	6,330	6,470	6,330	7,880	50,428,290
무림SP (001810)	1,486	36	2.48	1,450	1,493	1,450	10,436	15,413,168
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,805	-70	-1.81	3,875	3,925	3,800	39,754	151,436,900
삼일기업공사 (002290)	4,700	385	8.92	4,325	5,190	4,290	4,201,550	20,140,646,243
한탑 (002680)	720	-8	-1.1	728	747	720	33,595	24,488,202
신신제약 (002800)	6,020	630	11.69	5,500	6,300	5,380	3,476,082	20,673,894,580
선광 (003100)	14,860	-620	-4.01	15,320	15,350	14,710	96,382	1,434,663,455
대주산업 (003310)	2,715	435	19.08	2,305	2,930	2,260	41,738,753	113,513,144,772
하림지주 (003380)	5,450	150	2.83	5,350	5,530	5,340	141,222	767,959,290
에이스침대 (003800)	24,900	250	1.01	24,850	24,900	24,700	1,186	29,456,700
한국가구 (004590)	4,255	70	1.67	4,220	4,360	4,200	99,068	426,291,082
창해에탄올 (004650)	8,730	40	.46	8,710	8,740	8,690	3,923	34,175,830
대륙제관 (004780)	3,880	145	3.88	3,750	3,960	3,730	101,760	393,034,788
동국산업 (005160)	3,365	60	1.82	3,385	3,440	3,350	70,161	237,795,775
동진쎄미켐 (005290)	26,050	300	1.17	26,700	27,050	25,700	351,087	9,238,915,950
푸드웰 (005670)	4,915	115	2.4	4,805	4,945	4,805	27,755	135,689,034
대원산업 (005710)	7,060	160	2.32	7,050	7,140	6,990	20,786	146,446,880
한일사료 (005860)	3,545	60	1.72	3,510	3,580	3,495	262,879	929,809,595
매일홀딩스 (005990)	9,420	10	.11	9,410	9,460	9,400	2,976	28,057,290
국영지앤엠 (006050)	1,617	205	14.52	1,432	1,710	1,432	4,668,225	7,524,158,718
피제이전자 (006140)	5,160	-20	-.39	5,180	5,240	5,080	11,342	58,630,360
동구바이오제약 (006620)	5,330	240	4.72	5,160	5,340	5,120	216,950	1,133,204,420
서부T&D (006730)	5,440	160	3.03	5,280	5,490	5,280	106,396	574,628,120
보성파워텍 (006910)	2,325	25	1.09	2,325	2,380	2,315	129,438	303,461,735
모헨즈 (006920)	3,560	130	3.79	3,430	3,650	3,295	457,242	1,615,210,685
푸른저축은행 (007330)	8,010	80	1.01	7,870	8,200	7,870	9,979	80,056,995
진양제약 (007370)	6,000	370	6.57	5,720	6,240	5,700	551,221	3,294,605,665
네이처셀 (007390)	28,100	-200	-.71	28,650	29,050	27,000	1,246,091	34,992,448,350
와이엠 (007530)	1,990	9	.45	1,966	2,045	1,966	7,313	14,556,008
대원 (007680)	3,980	255	6.85	3,835	4,040	3,750	33,500	131,961,290
대명소노시즌 (007720)	795	18	2.32	795	808	781	167,637	133,182,689
한일화학 (007770)	11,360	620	5.77	10,740	11,430	10,740	15,100	169,662,925
에스엠코어 (007820)	4,440	70	1.6	4,455	4,515	4,280	162,845	719,882,427
원풍물산 (008290)	457	14	3.16	443	468	443	152,130	68,579,775
원풍 (008370)	3,890	-15	-.38	3,940	3,940	3,865	19,183	74,797,842
부스타 (008470)	3,305	-35	-1.05	3,320	3,425	3,250	13,755	45,745,347
대동기어 (008830)	16,200	100	.62	16,260	17,110	16,200	311,008	5,150,449,705
삼아제약 (009300)	15,900	270	1.73	15,700	16,030	15,630	5,906	93,499,170
포스코엠텍 (009520)	11,240	-200	-1.75	11,750	11,840	10,900	160,863	1,844,311,820
삼보산업 (009620)	3,070	470	18.08	2,750	3,210	2,585	3,169,439	9,509,477,869
이렘 (009730)	976	-3	-.31	981	1,037	970	302,363	298,718,385
엠에스씨 (009780)	5,830	180	3.19	5,700	5,860	5,700	97,973	568,923,510
대한광통신 (010170)	494	-5	-1	499	511	490	440,165	219,108,805
흥국 (010240)	5,110	70	1.39	5,040	5,200	5,040	17,917	91,888,055
아이티센엔텍 (010280)	755	38	5.3	721	770	717	376,857	278,882,571
오리콤 (010470)	7,630	50	.66	7,590	7,880	7,370	148,182	1,137,709,455
경동제약 (011040)	5,490	100	1.86	5,410	5,520	5,400	19,812	108,536,990
형지I&C (011080)	2,490	-40	-1.58	2,590	2,665	2,330	10,045,008	24,855,851,994
유니크 (011320)	3,365	105	3.22	3,260	3,375	3,230	38,990	128,732,821
서한 (011370)	849	1	.12	870	900	833	825,793	720,853,195
세보엠이씨 (011560)	9,750	370	3.94	9,480	9,900	9,480	17,546	169,021,240
뉴인텍 (012340)	451	16	3.68	435	452	435	103,670	46,182,174
원일특강 (012620)	6,690	20	.3	6,670	6,870	6,640	7,896	52,770,620
리드코프 (012700)	3,685	25	.68	3,715	3,720	3,660	13,210	48,584,847
신일제약 (012790)	6,230	160	2.64	6,140	6,280	6,130	29,281	181,559,720
모베이스전자 (012860)	1,383	11	.8	1,388	1,410	1,377	193,653	269,016,224
하이록코리아 (013030)	25,500	400	1.59	25,600	26,050	25,250	35,250	906,898,650
동원개발 (013120)	2,205	-25	-1.12	2,230	2,285	2,190	137,306	303,254,067
아진산업 (013310)	2,810	35	1.26	2,800	2,865	2,785	245,718	692,085,190
CBI (013720)	691	1	.14	690	725	682	57,393	39,867,249
스페코 (013810)	3,385	155	4.8	3,245	3,520	3,245	441,709	1,503,908,894
아가방컴퍼니 (013990)	7,600	-350	-4.4	7,510	8,260	7,260	5,634,239	43,843,398,185
메디앙스 (014100)	3,130	-80	-2.49	3,050	3,395	2,940	539,962	1,713,070,498
원익큐브 (014190)	1,706	93	5.77	1,690	1,770	1,620	1,277,147	2,171,808,896
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,510	-105	-4.02	2,630	2,720	2,370	4,405,782	11,375,396,209
고려제약 (014570)	4,635	20	.43	4,615	4,690	4,585	12,542	57,981,110
성광벤드 (014620)	23,700	1100	4.87	23,300	23,950	22,800	272,078	6,383,396,200
오리엔탈정공 (014940)	4,415	175	4.13	4,440	4,475	4,300	523,533	2,300,889,548
삼륭물산 (014970)	2,740	40	1.48	2,680	2,745	2,680	4,624	12,505,603
코콤 (015710)	3,875	160	4.31	3,720	3,940	3,720	72,343	279,269,804
성우하이텍 (015750)	4,985	5	.1	5,120	5,130	4,960	345,529	1,737,050,463
리더스코스메틱 (016100)	2,230	45	2.06	2,180	2,240	2,180	8,228	18,244,623
SGC E&C (016250)	14,000	90	.65	13,990	14,100	13,890	1,240	17,340,370
큐캐피탈 (016600)	251	7	2.87	242	253	240	1,045,166	255,721,952
디모아 (016670)	6,010	-170	-2.75	6,080	6,250	5,800	67,185	403,410,135
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,265	130	6.09	2,140	2,380	2,070	2,221,040	4,936,524,390
신원종합개발 (017000)	2,930	130	4.64	2,810	2,980	2,760	184,968	532,753,437
인터엠 (017250)	1,015	3	.3	1,012	1,032	1,009	54,007	54,752,783
삼현철강 (017480)	4,255	20	.47	4,235	4,300	4,235	9,470	40,434,595
세명전기 (017510)	4,735	70	1.5	4,730	4,885	4,730	129,877	623,822,858
대림제지 (017650)	6,370	120	1.92	6,250	6,410	6,130	9,994	62,708,120
한국알콜 (017890)	8,790	200	2.33	8,690	8,840	8,660	31,488	275,655,000
유니슨 (018000)	1,038	31	3.08	1,010	1,044	999	1,626,311	1,664,450,199
진로발효 (018120)	17,170	400	2.39	16,900	17,250	16,900	6,548	112,213,250
브이티 (018290)	31,400	400	1.29	31,800	32,250	31,100	228,500	7,223,512,375
삼목에스폼 (018310)	19,360	430	2.27	19,210	19,580	18,940	15,246	295,437,320
우진비앤지 (018620)	869	-20	-2.25	881	889	868	49,204	43,055,472
서울제약 (018680)	3,030	25	.83	3,020	3,095	3,015	7,069	21,454,935
바른손 (018700)	754	2	.27	752	763	746	34,748	26,104,346
베뉴지 (019010)	2,030	30	1.5	2,050	2,050	2,000	6,667	13,415,810
와이지-원 (019210)	5,170	-30	-.58	5,230	5,270	5,090	65,044	336,199,010
일지테크 (019540)	3,580	80	2.29	3,510	3,630	3,490	16,741	59,458,905
SBI인베스트먼트 (019550)	643	14	2.23	630	662	630	305,587	196,867,596
플루토스 (019570)	240	2	.84	238	248	237	444,584	106,553,074
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	967	106	12.31	1,001	1,119	955	3,623,329	3,770,421,309
서연탑메탈 (019770)	3,435	0	0	3,430	3,510	3,370	16,280	56,221,457
에너토크 (019990)	5,070	90	1.81	5,030	5,240	5,030	23,206	119,774,270
대신정보통신 (020180)	1,750	275	18.64	1,481	1,907	1,438	42,246,043	73,864,314,297
대동금속 (020400)	6,120	10	.16	6,170	6,360	6,110	14,691	90,514,940
시공테크 (020710)	6,000	1275	26.98	4,790	6,140	4,580	12,256,728	68,294,020,587
대호특수강 (021040)	908	11	1.23	898	909	898	27,145	24,459,954
대호특수강우 (021045)	2,590	-50	-1.89	2,610	2,610	2,580	654	1,692,310
에이티넘인베스트 (021080)	2,155	30	1.41	2,140	2,225	2,105	761,366	1,655,057,012
KCC건설 (021320)	3,880	35	.91	3,845	4,045	3,845	22,162	87,099,604
한국큐빅 (021650)	2,155	5	.23	2,150	2,175	2,105	20,371	43,418,965
메이슨캐피탈 (021880)	237	1	.42	236	242	230	153,988	36,220,148
TKG애강 (022220)	876	3	.34	871	899	871	64,616	57,229,838
태광 (023160)	20,550	1030	5.28	20,450	20,700	19,820	197,248	4,018,524,200
유진기업 (023410)	3,140	20	.64	3,145	3,340	3,070	697,345	2,232,736,419
제이스코홀딩스 (023440)	1,841	-1	-.05	1,845	1,845	1,770	314,290	570,443,050
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,700	90	1.18	7,620	7,790	7,600	8,053	62,033,540
한국캐피탈 (023760)	545	7	1.3	539	550	539	54,738	29,758,823
플레이위드 (023770)	3,250	160	5.18	3,090	3,265	3,060	14,579	46,307,450
동일스틸럭스 (023790)	1,040	18	1.76	1,040	1,041	1,011	44,868	46,479,829
풍국주정 (023900)	8,410	70	.84	8,420	8,500	8,280	5,567	46,727,770
대한약품 (023910)	25,150	-150	-.59	25,400	25,400	25,000	6,093	153,401,450
흥구석유 (024060)	9,720	110	1.14	9,710	9,910	9,600	140,172	1,370,146,520
KB오토시스 (024120)	3,430	0	0	3,430	3,505	3,395	99,645	342,558,979
한일단조 (024740)	2,110	50	2.43	2,075	2,175	2,075	773,027	1,644,692,778
유성티엔에스 (024800)	1,859	12	.65	1,847	1,887	1,842	31,904	59,094,733
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	11,710	2700	29.97	9,060	11,710	9,020	361,802	3,799,446,335
KBI메탈 (024840)	1,673	7	.42	1,704	1,730	1,665	560,483	951,757,940
HLB이노베이션 (024850)	1,989	-1	-.05	1,991	2,040	1,870	458,641	911,796,436
케이피에프 (024880)	3,600	-15	-.41	3,660	3,705	3,540	82,910	299,314,130
경창산업 (024910)	1,629	20	1.24	1,621	1,664	1,621	256,786	422,237,078
PN풍년 (024940)	6,400	230	3.73	6,200	6,720	6,110	2,556,585	16,410,219,875
삼천리자전거 (024950)	4,245	75	1.8	4,170	4,310	4,170	87,628	371,166,146
시노펙스 (025320)	5,730	-180	-3.05	6,130	6,190	5,700	1,245,769	7,300,144,750
DH오토웨어 (025440)	669	-7	-1.04	676	702	669	185,891	128,045,287
한국선재 (025550)	4,905	-365	-6.93	5,390	5,720	4,745	6,337,261	33,173,027,041
한국정보통신 (025770)	7,450	60	.81	7,390	7,500	7,330	9,511	70,419,250
신라에스지 (025870)	6,810	380	5.91	6,580	6,980	6,500	93,054	630,020,520
케이씨피드 (025880)	3,135	155	5.2	2,980	3,220	2,975	2,166,192	6,767,510,626
동화기업 (025900)	8,050	-150	-1.83	8,320	8,480	8,010	261,104	2,152,500,145
동신건설 (025950)	65,500	1300	2.02	67,900	68,900	61,200	527,086	34,431,906,600
아난티 (025980)	6,250	100	1.63	6,250	6,410	6,100	1,058,041	6,644,243,930
제이에스티나 (026040)	1,540	21	1.38	1,522	1,544	1,497	18,395	28,064,768
특수건설 (026150)	7,210	250	3.59	7,010	7,430	6,930	955,620	6,915,096,690
광진실업 (026910)	2,115	137	6.93	1,978	2,165	1,970	93,348	193,540,494
서울전자통신 (027040)	205	-1	-.49	205	212	204	184,917	38,273,404
코리아나 (027050)	2,250	45	2.04	2,235	2,270	2,210	245,618	549,908,210
아주IB투자 (027360)	2,010	23	1.16	1,996	2,055	1,996	299,181	607,240,818
상보 (027580)	1,097	30	2.81	1,071	1,161	1,070	945,618	1,046,879,071
팜스토리 (027710)	1,175	38	3.34	1,140	1,191	1,140	255,723	299,500,268
대성창투 (027830)	2,365	120	5.35	2,220	2,705	2,145	26,681,166	66,267,459,829
휴맥스홀딩스 (028080)	3,930	240	6.5	4,200	4,430	3,710	3,992,888	16,435,149,603
HLB (028300)	55,800	400	.72	56,400	56,900	55,300	461,730	25,821,865,450
광무 (029480)	2,105	-15	-.71	2,150	2,225	2,085	184,859	393,737,575
코엔텍 (029960)	8,890	0	0	8,890	8,910	8,890	38,905	346,013,455
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	18,240	550	3.11	18,210	18,850	18,100	314,818	5,821,646,225
원익홀딩스 (030530)	3,265	-85	-2.54	3,470	3,505	3,255	1,711,562	5,755,482,563
양지사 (030960)	9,270	-100	-1.07	9,130	9,370	9,040	161,958	1,493,644,220
아이즈비전 (031310)	1,539	49	3.29	1,501	1,539	1,501	23,114	35,090,696
에스에이엠티 (031330)	2,550	5	.2	2,590	2,620	2,545	187,545	483,270,151
오스템 (031510)	1,006	0	0	1,005	1,085	997	105,129	108,616,392
디에이치엑스컴퍼니 (031860)	1,115	-4	-.36	1,119	1,147	1,114	39,786	44,823,207
피에스케이홀딩스 (031980)	33,300	500	1.52	34,150	34,850	33,050	105,684	3,581,946,475
아즈텍WB (032080)	1,466	-17	-1.15	1,541	1,541	1,449	452,635	667,757,420
다우데이타 (032190)	10,820	230	2.17	10,760	11,070	10,160	61,559	665,005,380
삼일 (032280)	2,745	-345	-11.17	3,055	3,255	2,650	2,190,836	6,336,213,802
한국파마 (032300)	13,490	-140	-1.03	13,650	13,830	13,480	11,884	161,887,235
케이엠더블유 (032500)	6,870	-80	-1.15	7,050	7,120	6,870	73,374	512,291,130
TJ미디어 (032540)	4,665	10	.21	4,700	4,700	4,615	3,365	15,697,195
피델릭스 (032580)	1,140	6	.53	1,136	1,183	1,136	257,134	297,461,614
유비케어 (032620)	3,180	10	.32	3,220	3,245	3,160	64,240	205,289,213
소프트센 (032680)	297	12	4.21	288	300	288	546,047	161,559,146
소프트센우 (032685)	7,220	90	1.26	7,130	7,220	6,850	1,932	13,697,250
삼진 (032750)	4,085	125	3.16	3,970	4,400	3,970	343,529	1,432,833,095
엠젠솔루션 (032790)	1,280	-65	-4.83	1,360	1,369	1,250	263,386	341,980,876
판타지오 (032800)	541	18	3.44	533	546	533	202,765	109,545,724
우리기술 (032820)	1,580	15	.96	1,590	1,628	1,561	3,065,834	4,894,529,488
비트컴퓨터 (032850)	4,585	35	.77	4,605	4,720	4,565	57,493	266,747,953
더라미 (032860)	1,382	-8	-.58	1,390	1,415	1,320	37,936	52,302,372
원익 (032940)	3,260	-15	-.46	3,330	3,395	3,260	59,624	198,398,521
동일기연 (032960)	10,260	-30	-.29	10,190	10,400	10,130	4,493	46,090,520
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	800	17	2.17	776	808	776	25,423	20,203,596
제룡전기 (033100)	27,900	650	2.39	27,750	28,600	27,350	98,644	2,749,422,100
디지틀조선 (033130)	1,761	37	2.15	1,790	1,860	1,735	1,279,607	2,301,061,346
엠케이전자 (033160)	6,190	50	.81	6,220	6,500	6,170	88,660	559,144,350
시그네틱스 (033170)	661	3	.46	667	681	659	208,402	139,331,568
모아텍 (033200)	2,735	-25	-.91	2,750	2,750	2,690	3,834	10,365,115
인성정보 (033230)	1,486	11	.75	1,481	1,525	1,481	198,282	297,588,809
코웰패션 (033290)	1,927	55	2.94	1,900	1,980	1,879	50,155	97,267,366
엠투엔 (033310)	1,692	-4	-.24	1,700	1,704	1,669	19,003	31,933,287
제이씨현시스템 (033320)	4,660	200	4.48	4,500	4,740	4,500	301,659	1,412,178,714
좋은사람들 (033340)	680	28	4.29	663	700	657	1,351,358	920,491,070
동성화인텍 (033500)	22,600	950	4.39	22,600	22,850	21,700	598,223	13,420,817,925
파라텍 (033540)	1,461	2	.14	1,459	1,515	1,454	170,731	252,426,085
블루콤 (033560)	3,360	5	.15	3,330	3,435	3,295	17,885	59,516,625
네패스 (033640)	6,530	60	.93	6,680	6,690	6,470	50,207	329,891,000
피노 (033790)	4,945	25	.51	5,250	5,250	4,905	65,113	324,225,635
티비씨 (033830)	928	-10	-1.07	947	956	905	876,437	818,521,131
해성산업 (034810)	5,720	70	1.24	5,700	5,790	5,690	18,956	108,713,515
해성산업1우 (03481K)	6,360	0	0	6,390	6,400	6,250	2,685	17,014,780
조아제약 (034940)	1,016	39	3.99	990	1,020	990	20,661	20,751,477
한국기업평가 (034950)	86,000	-800	-.92	86,100	87,000	86,000	2,452	211,390,350
그래디언트 (035080)	12,770	300	2.41	12,800	12,950	12,640	32,121	409,341,075
프럼파스트 (035200)	7,260	270	3.86	7,000	8,160	6,630	4,643,138	34,745,688,425
골드앤에스 (035290)	438	11	2.58	427	444	415	201,408	86,558,701
기산텔레콤 (035460)	1,959	16	.82	1,944	1,965	1,911	56,630	110,555,368
KG이니시스 (035600)	8,190	50	.61	8,170	8,260	8,010	61,666	501,918,165
솔본 (035610)	3,665	45	1.24	3,645	3,715	3,620	34,393	125,808,022
바른손이앤에이 (035620)	396	5	1.28	391	401	386	101,681	40,049,869
CJ ENM (035760)	57,500	-1000	-1.71	59,000	60,000	57,100	55,309	3,230,311,950
이지홀딩스 (035810)	2,985	35	1.19	2,960	3,020	2,960	148,337	443,581,475
서희건설 (035890)	1,545	33	2.18	1,533	1,549	1,513	300,211	461,934,678
JYP Ent. (035900)	59,900	200	.34	61,200	61,400	59,700	232,730	14,044,909,650
예림당 (036000)	2,425	35	1.46	2,395	2,485	2,300	46,668	113,485,305
아비코전자 (036010)	4,585	125	2.8	4,580	4,650	4,500	25,400	115,979,030
케이티알파 (036030)	3,570	30	.85	3,555	3,600	3,530	33,646	119,892,297
위지트 (036090)	623	-24	-3.71	650	653	623	715,508	455,613,503
SCI평가정보 (036120)	2,115	5	.24	2,080	2,140	2,060	149,140	314,604,439
클라우드에어 (036170)	878	18	2.09	860	885	860	89,658	78,636,024
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,250	400	1.61	25,150	25,300	25,000	2,971	74,480,950
유니셈 (036200)	5,620	-40	-.71	5,760	5,830	5,580	85,097	486,801,320
오상헬스케어 (036220)	12,320	140	1.15	12,320	12,540	12,190	18,015	222,591,525
대성미생물 (036480)	8,080	140	1.76	7,990	8,250	7,950	13,049	105,913,770
SFA반도체 (036540)	2,645	25	.95	2,695	2,750	2,645	391,814	1,054,177,068
영풍정밀 (036560)	10,380	90	.87	10,440	10,610	10,350	13,100	137,134,420
감성코퍼레이션 (036620)	3,615	55	1.54	3,685	3,730	3,540	619,966	2,253,220,852
세종텔레콤 (036630)	526	17	3.34	509	535	490	1,081,084	557,705,912
HRS (036640)	4,890	95	1.98	4,855	4,940	4,835	48,598	237,027,570
KCI (036670)	6,170	180	3.01	6,000	6,180	6,000	13,829	83,916,650
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,305	-26	-1.95	1,330	1,362	1,290	89,446	117,360,266
나이스정보통신 (036800)	16,910	-100	-.59	17,000	17,110	16,880	6,209	105,299,320
에프에스티 (036810)	16,610	250	1.53	16,930	17,280	16,500	83,190	1,406,160,910
솔브레인홀딩스 (036830)	25,900	500	1.97	26,250	26,350	25,750	37,883	985,262,425
진성티이씨 (036890)	7,930	-120	-1.49	8,120	8,230	7,900	139,495	1,121,813,040
주성엔지니어링 (036930)	34,700	650	1.91	35,700	35,800	34,200	440,662	15,332,893,175
파워넷 (037030)	2,005	7	.35	2,010	2,065	2,000	58,170	117,875,586
파세코 (037070)	5,480	20	.37	5,510	5,640	5,470	45,472	251,746,890
한국팩키지 (037230)	1,579	-1	-.06	1,582	1,610	1,561	23,583	37,104,598
인지디스플레 (037330)	1,224	15	1.24	1,210	1,225	1,210	21,530	26,168,176
성도이엔지 (037350)	3,880	60	1.57	3,825	3,960	3,825	31,735	123,640,498
EG (037370)	6,230	70	1.14	6,170	6,290	6,040	51,991	321,075,280
우리엔터프라이즈 (037400)	1,017	28	2.83	990	1,020	990	54,405	54,819,859
희림 (037440)	4,650	90	1.97	4,610	4,760	4,610	120,344	562,587,631
삼지전자 (037460)	8,800	-20	-.23	8,980	9,040	8,760	42,201	374,938,950
쎄니트 (037760)	1,510	37	2.51	1,510	1,510	1,427	37,719	54,828,942
엘컴텍 (037950)	985	-11	-1.1	1,001	1,013	983	1,596,791	1,587,038,565
제일테크노스 (038010)	5,780	50	.87	5,790	5,940	5,740	11,400	66,269,340
루멘스 (038060)	820	-22	-2.61	822	851	820	157,377	130,866,520
서린바이오 (038070)	7,170	500	7.5	6,700	7,320	6,700	229,866	1,639,490,700
에코플라스틱 (038110)	2,395	75	3.23	2,400	2,430	2,345	215,913	515,865,825
마크로젠 (038290)	15,130	70	.46	15,260	15,410	15,050	10,654	161,913,130
레드캡투어 (038390)	9,310	150	1.64	9,160	9,680	9,150	31,737	299,992,020
바이오스마트 (038460)	2,760	30	1.1	2,745	2,840	2,730	77,624	214,636,863
삼표시멘트 (038500)	2,945	65	2.26	2,900	2,985	2,900	138,394	406,871,420
케이바이오 (038530)	268	14	5.51	261	300	258	13,858,460	3,835,560,533
상상인 (038540)	1,830	90	5.17	1,730	1,849	1,675	225,975	406,682,318
위즈코프 (038620)	1,150	85	7.98	1,030	1,259	995	18,962,893	21,971,894,114
에스넷 (038680)	3,840	0	0	3,910	3,910	3,765	53,648	205,271,321
에코바이오 (038870)	3,370	210	6.65	3,165	3,550	3,165	682,676	2,321,758,940
아이에이 (038880)	196	-5	-2.49	205	209	196	1,008,768	203,071,843
파인디지털 (038950)	3,340	135	4.21	3,210	3,455	3,210	4,561	15,298,120
현대에이치티 (039010)	6,760	280	4.32	6,430	6,890	6,430	84,066	565,511,030
이건홀딩스 (039020)	4,000	5	.13	3,995	4,040	3,870	338,253	1,340,857,373
이오테크닉스 (039030)	118,400	1200	1.02	122,100	122,400	117,100	61,777	7,387,801,800
오스코텍 (039200)	29,250	800	2.81	29,000	30,100	28,800	149,351	4,387,762,425
경남스틸 (039240)	8,120	10	.12	8,830	9,710	7,880	24,819,802	217,989,438,985
인포뱅크 (039290)	5,800	10	.17	5,810	6,040	5,800	21,810	128,733,740
세중 (039310)	1,579	9	.57	1,570	1,579	1,541	21,725	33,871,328
한국경제TV (039340)	5,790	-180	-3.02	5,970	5,970	5,680	12,544	72,373,920
케이엘넷 (039420)	2,480	60	2.48	2,405	2,480	2,400	51,695	124,770,735
에스티아이 (039440)	17,900	40	.22	18,390	18,800	17,890	155,930	2,848,569,805
다산네트웍스 (039560)	2,475	25	1.02	2,490	2,575	2,475	128,094	322,424,025
화성밸브 (039610)	8,270	140	1.72	8,260	8,500	8,130	276,620	2,301,993,000
한국정보공학 (039740)	2,900	25	.87	2,875	2,945	2,865	39,756	114,997,560
오로라 (039830)	5,760	40	.7	5,720	5,980	5,700	9,692	56,758,055
디오 (039840)	16,590	490	3.04	16,120	16,590	16,040	26,048	425,294,490
나노엔텍 (039860)	3,090	90	3	3,050	3,150	3,050	74,310	230,434,080
폴라리스AI (039980)	2,220	25	1.14	2,280	2,325	2,195	1,027,583	2,298,004,794
누리플렉스 (040160)	2,495	120	5.05	2,360	2,495	2,275	13,526	32,634,928
YTN (040300)	3,170	35	1.12	3,190	3,260	3,150	252,998	810,726,516
크레오에스지 (040350)	504	4	.8	500	525	495	359,695	182,220,029
정상제이엘에스 (040420)	5,590	20	.36	5,600	5,620	5,560	18,641	104,068,210
SG&G (040610)	1,533	37	2.47	1,496	1,565	1,494	61,816	94,477,462
아이씨디 (040910)	3,850	-25	-.65	3,865	4,040	3,850	64,810	254,237,124
폴라리스오피스 (041020)	4,600	20	.44	4,690	4,780	4,575	575,461	2,684,630,419
우리기술투자 (041190)	5,770	70	1.23	5,800	5,980	5,760	372,885	2,181,571,040
현대에버다임 (041440)	7,380	140	1.93	7,330	7,510	7,280	185,030	1,369,355,355
한국전자인증 (041460)	3,280	45	1.39	3,245	3,340	3,235	101,107	331,587,997
에스엠 (041510)	110,600	700	.64	111,600	112,700	108,000	138,320	15,283,962,300
이엘씨 (041520)	6,310	50	.8	6,260	6,440	6,260	5,840	36,838,270
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	21,400	-250	-1.15	21,700	21,950	21,400	18,902	407,104,900
폴라리스AI파마 (041910)	5,500	210	3.97	5,300	5,530	5,300	14,677	79,957,820
메디아나 (041920)	4,790	-10	-.21	4,810	4,900	4,730	34,937	168,251,482
동아화성 (041930)	4,815	5	.1	4,835	4,895	4,800	45,455	220,591,635
코미팜 (041960)	4,410	335	8.22	4,110	4,415	4,110	248,354	1,071,521,039
카페24 (042000)	47,750	-450	-.93	50,100	50,700	47,650	159,147	7,702,346,250
케이피엠테크 (042040)	219	1	.46	218	223	216	341,001	74,516,761
에스씨디 (042110)	1,399	4	.29	1,385	1,405	1,385	68,424	95,521,149
비츠로테크 (042370)	6,820	70	1.04	6,900	6,920	6,710	50,035	341,852,150
네오위즈홀딩스 (042420)	18,800	50	.27	18,760	19,280	18,550	6,748	127,664,850
링네트 (042500)	4,155	-25	-.6	4,210	4,350	4,140	195,574	829,785,735
라온시큐어 (042510)	1,850	5	.27	1,859	1,881	1,820	254,037	471,413,316
한스바이오메드 (042520)	6,640	-90	-1.34	6,880	6,880	6,330	34,308	222,691,990
새로닉스 (042600)	7,980	50	.63	8,360	8,360	7,950	4,864	39,271,425
상지건설 (042940)	11,720	2700	29.93	11,720	11,720	11,720	143,891	1,686,402,520
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,208	7	.58	1,201	1,213	1,201	19,445	23,437,308
바텍 (043150)	20,150	150	.75	20,050	20,350	20,000	14,700	295,959,400
파루 (043200)	496	-18	-3.5	514	514	493	95,903	47,987,559
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	961	12	1.26	955	978	941	446,211	428,157,410
에쎈테크 (043340)	516	0	0	530	535	513	44,856	23,531,608
디지아이 (043360)	1,856	24	1.31	1,832	1,913	1,812	21,324	39,390,825
피에이치에이 (043370)	9,540	-150	-1.55	9,830	10,060	9,400	33,184	317,820,770
웰킵스하이텍 (043590)	623	-9	-1.42	632	643	610	42,329	26,547,241
지니뮤직 (043610)	1,770	-3	-.17	1,790	1,844	1,769	91,970	164,649,856
국순당 (043650)	4,100	-15	-.36	4,070	4,200	4,070	27,682	114,668,770
서울리거 (043710)	506	-24	-4.53	540	560	503	94,016	48,251,232
자연과환경 (043910)	842	-35	-3.99	899	947	842	21,732,973	19,484,536,268
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	1,065	25	2.4	1,040	1,095	1,001	2,389,732	2,516,646,239
위닉스 (044340)	5,640	240	4.44	5,460	5,680	5,460	64,426	358,245,580
빌리언스 (044480)	438	-13	-2.88	451	453	436	185,327	82,559,211
태웅 (044490)	14,120	-40	-.28	14,290	14,590	14,000	89,874	1,287,231,960
에이치케이 (044780)	1,058	22	2.12	1,036	1,073	1,035	27,679	29,064,993
이글벳 (044960)	4,140	20	.49	4,145	4,220	4,125	29,599	123,551,762
에이치엔에스하이텍 (044990)	14,950	50	.34	14,920	15,580	14,900	3,290	49,389,480
오공 (045060)	2,425	30	1.25	2,395	2,440	2,395	9,325	22,538,955
한양이엔지 (045100)	15,270	20	.13	15,560	15,560	15,190	17,325	266,084,300
성우테크론 (045300)	2,540	-35	-1.36	2,575	2,595	2,520	17,213	44,066,965
토탈소프트 (045340)	10,000	260	2.67	9,770	10,460	9,220	1,292,305	12,777,613,310
대아티아이 (045390)	3,320	30	.91	3,330	3,370	3,270	662,831	2,200,986,322
정원엔시스 (045510)	922	127	15.97	802	973	802	914,879	811,350,798
크린앤사이언스 (045520)	4,385	125	2.93	4,260	4,400	4,260	8,938	38,751,955
에이텍 (045660)	34,300	350	1.03	34,800	35,350	32,750	631,731	21,672,702,450
코아시아 (045970)	2,740	10	.37	2,765	2,850	2,650	20,324	56,134,725
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,070	35	1.72	2,050	2,115	2,040	84,037	175,020,827
HLB파나진 (046210)	1,961	61	3.21	1,910	1,989	1,910	46,725	91,459,131
백금T&A (046310)	2,465	240	10.79	2,230	2,515	2,230	394,944	952,156,600
삼화네트웍스 (046390)	1,152	0	0	1,158	1,193	1,144	114,669	133,667,633
KG모빌리언스 (046440)	3,850	-5	-.13	3,950	3,950	3,815	31,706	122,210,915
서울반도체 (046890)	6,060	20	.33	6,120	6,170	6,050	103,185	629,977,300
우원개발 (046940)	3,680	620	20.26	3,110	3,900	3,065	5,552,210	19,957,783,025
우리로 (046970)	1,137	33	2.99	1,122	1,162	1,115	279,558	318,531,941
한빛소프트 (047080)	1,215	5	.41	1,209	1,221	1,203	28,070	33,931,753
파워로직스 (047310)	4,075	-25	-.61	4,155	4,250	4,050	106,765	442,450,940
이스트소프트 (047560)	18,920	370	1.99	18,660	19,750	18,540	1,313,703	25,181,378,900
코데즈컴바인 (047770)	1,614	103	6.82	1,501	1,630	1,490	850,666	1,352,614,720
초록뱀미디어 (047820)	5,240	50	.96	5,250	5,490	5,160	206,022	1,089,557,120
HLB제약 (047920)	19,360	90	.47	19,400	20,300	19,200	119,336	2,314,102,275
현대바이오 (048410)	9,880	90	.92	9,850	10,120	9,830	162,490	1,620,605,950
유라테크 (048430)	17,200	10	.06	16,420	19,930	15,800	6,031,415	110,536,314,035
대동스틸 (048470)	3,900	195	5.26	3,800	3,955	3,765	211,677	816,316,155
인트론바이오 (048530)	3,600	-20	-.55	3,620	3,750	3,600	101,424	371,481,976
SM C&C (048550)	1,312	-28	-2.09	1,340	1,367	1,310	182,196	241,985,063
TPC (048770)	1,870	-14	-.74	1,885	1,950	1,860	33,158	62,586,712
엔피케이 (048830)	1,020	0	0	1,020	1,027	1,000	26,716	27,042,862
시너지이노베이션 (048870)	2,595	-5	-.19	2,655	2,655	2,555	148,040	383,790,655
대원미디어 (048910)	9,240	320	3.59	9,000	9,280	8,850	106,844	968,147,645
인탑스 (049070)	14,490	-60	-.41	14,710	15,110	14,400	50,734	748,128,215
기가레인 (049080)	483	-3	-.62	485	496	480	73,802	35,789,400
파인디앤씨 (049120)	990	-8	-.8	993	1,029	990	11,152	11,125,556
셀루메드 (049180)	972	-6	-.61	979	1,012	972	186,895	185,296,421
코메론 (049430)	9,660	460	5	9,530	9,920	9,370	146,532	1,420,392,065
SGA (049470)	314	10	3.29	304	333	300	675,262	214,563,265
오픈베이스 (049480)	2,545	-55	-2.12	2,650	2,730	2,505	1,468,883	3,858,164,050
유아이엘 (049520)	3,865	15	.39	3,950	3,950	3,765	82,714	316,518,953
잉크테크 (049550)	3,560	90	2.59	3,600	3,670	3,510	23,748	84,020,495
재영솔루텍 (049630)	673	24	3.7	654	680	654	362,428	242,006,116
고려신용정보 (049720)	9,450	130	1.39	9,330	9,510	9,330	23,281	219,516,875
승일 (049830)	7,380	160	2.22	7,230	7,480	7,190	2,958	21,405,715
미래컴퍼니 (049950)	16,040	230	1.45	16,030	16,610	16,000	28,632	466,751,520
쎌바이오텍 (049960)	12,110	-60	-.49	12,180	12,360	12,040	13,819	168,359,310
비케이홀딩스 (050090)	639	-41	-6.03	850	850	639	1,137,779	865,669,002
캠시스 (050110)	649	-2	-.31	653	671	644	422,300	277,295,141
ES큐브 (050120)	2,450	175	7.69	2,275	2,520	2,275	18,190	44,065,617
에스폴리텍 (050760)	1,625	67	4.3	1,561	1,640	1,561	131,238	209,050,009
아세아텍 (050860)	1,886	16	.86	1,885	1,900	1,877	14,493	27,330,046
쏠리드 (050890)	5,970	50	.84	6,110	6,210	5,850	594,228	3,602,268,680
수산아이앤티 (050960)	20,450	3720	22.24	16,830	21,500	16,780	1,560,692	31,081,282,035
지어소프트 (051160)	8,930	-20	-.22	9,000	9,200	8,930	81,980	739,804,325
토비스 (051360)	15,390	-310	-1.97	16,400	16,400	15,200	236,219	3,650,990,700
인터플렉스 (051370)	7,660	-50	-.65	7,810	7,930	7,640	38,494	299,051,110
피씨디렉트 (051380)	2,430	65	2.75	2,380	2,490	2,380	39,876	97,317,920
YW (051390)	3,550	20	.57	3,550	3,595	3,530	6,605	23,476,185
나라엠앤디 (051490)	3,745	65	1.77	3,740	3,845	3,730	58,198	219,723,165
CJ프레시웨이 (051500)	23,050	750	3.36	22,600	23,250	22,350	47,124	1,079,397,975
큐로홀딩스 (051780)	582	36	6.59	546	592	531	168,038	95,154,143
중앙첨단소재 (051980)	3,560	-200	-5.32	3,930	4,025	3,555	1,351,114	5,024,583,567
에스티큐브 (052020)	6,210	290	4.9	5,900	6,250	5,900	143,484	875,889,155
iMBC (052220)	4,710	-30	-.63	4,695	5,050	4,665	2,578,965	12,441,030,003
현대바이오랜드 (052260)	3,960	55	1.41	3,925	4,015	3,910	45,223	178,668,760
오션인더블유 (052300)	2,705	120	4.64	2,585	2,770	2,580	55,986	149,843,745
코텍 (052330)	8,740	130	1.51	8,710	8,880	8,670	34,631	304,023,070
코나아이 (052400)	45,300	450	1	44,200	48,600	42,450	2,015,062	91,481,278,000
오성첨단소재 (052420)	1,379	-5	-.36	1,393	1,415	1,375	652,879	908,887,417
아이크래프트 (052460)	2,020	-5	-.25	2,005	2,070	2,000	61,461	124,507,040
한네트 (052600)	4,020	25	.63	3,990	4,130	3,940	102,904	412,968,605
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,080	-70	-.98	7,400	7,400	7,050	58,265	422,013,880
아이톡시 (052770)	810	-8	-.98	818	834	805	98,021	79,264,739
액토즈소프트 (052790)	6,300	260	4.3	6,040	6,310	6,030	12,496	77,229,270
아이앤씨 (052860)	1,992	-103	-4.92	2,095	2,145	1,920	80,888	162,477,139
KX하이텍 (052900)	834	-1	-.12	845	855	832	121,717	102,681,406
바이넥스 (053030)	14,270	1380	10.71	13,140	14,780	13,140	1,206,198	17,046,627,110
지에스이 (053050)	2,590	30	1.17	2,570	2,670	2,570	175,573	460,147,580
세동 (053060)	992	-6	-.6	998	1,004	988	90,166	89,720,953
케이엔솔 (053080)	10,290	140	1.38	10,340	10,560	10,240	51,232	534,293,685
프리엠스 (053160)	11,480	480	4.36	10,980	11,620	10,870	146,609	1,651,758,000
금강철강 (053260)	3,760	25	.67	3,765	3,810	3,735	20,605	77,268,675
구영테크 (053270)	2,370	165	7.48	2,205	2,500	2,200	1,113,096	2,664,296,777
예스24 (053280)	3,950	40	1.02	3,920	4,015	3,920	40,982	162,331,925
NE능률 (053290)	2,915	-165	-5.36	3,105	3,185	2,900	1,503,580	4,535,539,083
한국정보인증 (053300)	3,995	55	1.4	3,960	4,040	3,940	67,060	266,912,548
이니텍 (053350)	8,490	-10	-.12	8,600	8,800	8,270	52,529	446,093,005
세코닉스 (053450)	4,940	-70	-1.4	5,050	5,210	4,890	187,585	939,009,142
웹케시 (053580)	16,740	-890	-5.05	16,790	17,500	16,050	1,238,711	20,891,011,740
프로텍 (053610)	20,500	0	0	21,250	21,300	20,400	18,980	395,334,000
태양 (053620)	6,250	0	0	6,250	6,340	6,250	919	5,770,080
삼보모터스 (053700)	3,900	50	1.3	3,880	3,970	3,880	51,080	200,126,784
안랩 (053800)	95,600	-16400	-14.64	115,400	116,200	94,800	1,337,799	142,747,317,150
경남제약 (053950)	640	-2	-.31	649	650	637	176,452	113,123,892
오상자이엘 (053980)	2,905	-15	-.51	2,930	2,965	2,900	66,978	196,527,175
한국컴퓨터 (054040)	4,345	215	5.21	4,120	4,385	4,120	44,522	189,802,839
농우바이오 (054050)	7,140	130	1.85	7,080	7,220	7,050	24,845	177,899,195
삼진엘앤디 (054090)	710	13	1.87	697	720	697	42,230	30,035,670
메디콕스 (054180)	262	2	.77	262	275	260	570,394	152,076,155
이랜텍 (054210)	4,515	15	.33	4,530	4,620	4,460	29,364	132,709,920
비츠로시스 (054220)	327	-4	-1.21	332	341	325	242,405	80,286,528
팬스타엔터프라이즈 (054300)	530	-10	-1.85	542	545	511	191,076	101,616,187
케이피티유 (054410)	3,090	190	6.55	2,845	3,180	2,840	17,599	52,017,832
텔레칩스 (054450)	11,410	-30	-.26	11,650	11,900	11,410	54,013	629,878,115
삼영엠텍 (054540)	4,440	120	2.78	4,445	4,535	4,385	138,913	615,819,733
APS (054620)	5,730	70	1.24	5,610	5,820	5,610	43,963	252,299,430
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,390	50	.79	6,400	6,530	6,300	49,382	315,783,830
키이스트 (054780)	3,835	-30	-.78	3,995	3,995	3,810	38,233	147,880,829
아이디스홀딩스 (054800)	8,430	140	1.69	8,450	8,500	8,400	771	6,498,670
한컴위드 (054920)	2,510	0	0	2,520	2,605	2,500	69,432	176,206,362
유신 (054930)	20,200	-300	-1.46	20,500	20,800	20,000	6,420	130,679,300
엑사이엔씨 (054940)	763	12	1.6	744	779	744	132,860	101,537,968
제이브이엠 (054950)	19,880	-120	-.6	20,050	20,850	19,610	55,625	1,111,275,745
유진로봇 (056080)	6,530	10	.15	6,600	6,720	6,510	93,565	619,294,975
시지메드텍 (056090)	910	1	.11	919	950	902	674,323	624,456,678
에스에프에이 (056190)	20,450	250	1.24	20,300	20,550	20,100	126,872	2,585,676,225
코위버 (056360)	4,920	100	2.07	4,900	5,040	4,875	69,384	343,773,453
신화인터텍 (056700)	1,630	37	2.32	1,581	1,643	1,581	38,237	61,919,642
CNT85 (056730)	667	1	.15	668	676	659	3,830	2,548,632
YBM넷 (057030)	4,460	195	4.57	4,265	4,725	4,120	1,289,476	5,767,011,591
옴니시스템 (057540)	985	72	7.89	930	990	929	1,442,253	1,388,985,968
티사이언티픽 (057680)	720	-9	-1.23	742	768	720	251,625	185,739,185
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,747	17	.98	1,796	1,839	1,675	97,590	170,753,455
KNN (058400)	945	15	1.61	1,000	1,099	930	17,707,891	18,021,176,590
한주에이알티 (058450)	825	-4	-.48	829	850	815	66,625	55,395,781
리노공업 (058470)	175,900	2400	1.38	179,400	181,700	175,000	55,124	9,770,889,150
에스피지 (058610)	19,930	80	.4	20,200	20,550	19,750	124,275	2,493,309,585
엠게임 (058630)	4,510	-90	-1.96	4,625	4,680	4,500	140,814	645,766,282
CMG제약 (058820)	1,937	-58	-2.91	2,010	2,030	1,922	816,204	1,608,130,654
엠로 (058970)	45,550	100	.22	46,900	47,400	44,850	63,116	2,890,551,825
미코 (059090)	8,370	90	1.09	8,500	8,630	8,350	153,931	1,299,945,895
아이컴포넌트 (059100)	5,150	30	.59	5,120	5,250	5,090	14,349	73,531,250
아진엑스텍 (059120)	6,210	110	1.8	6,210	6,370	6,000	54,572	336,718,085
메타바이오메드 (059210)	4,410	-90	-2	4,520	4,620	4,385	345,047	1,547,875,343
해성에어로보틱스 (059270)	5,650	-220	-3.75	5,930	6,090	5,590	155,299	891,151,660
인선이엔티 (060150)	4,415	-35	-.79	4,450	4,575	4,405	57,632	257,440,085
소니드 (060230)	636	-4	-.63	640	665	624	261,959	168,806,494
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,320	-180	-2.4	7,550	7,580	7,300	112,068	834,401,905
뉴보텍 (060260)	1,177	-16	-1.34	1,190	1,193	1,170	63,825	75,487,606
큐렉소 (060280)	7,340	70	.96	7,390	7,600	7,310	98,035	728,962,620
3S (060310)	2,135	65	3.14	2,215	2,450	2,085	16,128,603	37,581,986,351
LS마린솔루션 (060370)	13,540	340	2.58	13,420	13,810	13,380	38,572	524,527,620
동양에스텍 (060380)	1,276	-23	-1.77	1,299	1,299	1,273	35,163	45,402,961
국일신동 (060480)	1,633	-17	-1.03	1,649	1,649	1,568	11,123	18,036,288
에스에이티 (060540)	1,682	54	3.32	1,628	1,739	1,622	520,405	877,027,925
홈센타홀딩스 (060560)	952	-9	-.94	973	994	910	725,087	693,657,860
드림어스컴퍼니 (060570)	1,476	1	.07	1,464	1,510	1,461	97,511	144,075,151
씨티씨바이오 (060590)	6,630	-30	-.45	6,620	6,760	6,600	24,997	166,223,520
KH바텍 (060720)	8,160	-210	-2.51	8,590	8,590	8,160	80,967	675,736,270
영림원소프트랩 (060850)	4,785	-75	-1.54	4,865	4,895	4,765	51,329	246,776,420
DGP (060900)	893	1	.11	892	899	892	10,282	9,189,095
알에프텍 (061040)	3,195	-110	-3.33	3,320	3,340	3,195	67,740	218,630,965
화일약품 (061250)	1,034	11	1.08	1,023	1,052	1,020	116,937	120,924,771
LB세미콘 (061970)	2,915	0	0	2,935	3,020	2,915	70,530	207,989,418
한국첨단소재 (062970)	4,500	-80	-1.75	4,920	4,990	4,475	1,408,790	6,595,695,937
컴투스홀딩스 (063080)	19,060	-250	-1.29	19,680	19,990	19,010	24,179	468,253,830
서울옥션 (063170)	6,580	140	2.17	6,470	6,820	6,400	170,334	1,132,161,400
SM Life Design (063440)	1,387	3	.22	1,378	1,399	1,368	137,217	190,030,001
한국전자금융 (063570)	5,020	-20	-.4	5,040	5,240	5,010	36,994	186,911,140
이엘피 (063760)	1,991	-19	-.95	2,010	2,065	1,949	6,209	12,391,939
인크레더블버즈 (064090)	2,830	10	.35	2,820	2,955	2,790	52,577	149,183,040
홈캐스트 (064240)	2,170	125	6.11	2,080	2,225	2,050	211,894	460,492,567
다날 (064260)	2,530	30	1.2	2,525	2,585	2,525	184,267	470,435,374
인텍플러스 (064290)	8,480	100	1.19	8,510	8,730	8,340	37,947	323,476,570
브리지텍 (064480)	4,705	30	.64	4,690	4,795	4,640	87,370	410,808,427
테크엘 (064520)	2,120	40	1.92	2,075	2,215	2,030	2,937	6,158,950
바이오니아 (064550)	15,190	840	5.85	14,650	15,370	14,520	152,614	2,298,142,800
티씨케이 (064760)	79,600	-1300	-1.61	83,000	83,500	78,900	34,114	2,762,402,200
포니링크 (064800)	989	32	3.34	979	1,042	970	523,681	524,977,962
케이프 (064820)	5,690	240	4.4	5,560	5,750	5,560	59,885	338,685,475
에프앤가이드 (064850)	6,590	170	2.65	6,420	6,600	6,360	24,511	159,065,960
지엔코 (065060)	136	2	1.49	134	139	133	1,504,780	204,038,058
탑엔지니어링 (065130)	3,960	-40	-1	3,950	4,150	3,935	32,391	128,520,940
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,031	10	.98	1,015	1,090	1,015	251,844	262,771,516
신성델타테크 (065350)	54,000	100	.19	55,200	56,000	53,800	130,970	7,200,161,600
위세아이텍 (065370)	13,590	3130	29.92	11,400	13,590	11,130	1,577,241	20,026,141,910
에스아이리소스 (065420)	247	2	.82	245	249	245	174,899	43,161,365
이루온 (065440)	1,445	30	2.12	1,415	1,473	1,415	94,019	135,858,249
빅텍 (065450)	3,695	10	.27	3,710	3,770	3,665	218,420	809,623,685
오리엔트정공 (065500)	14,480	110	.77	14,680	14,830	13,800	6,903,218	98,804,959,670
휴비츠 (065510)	6,860	-40	-.58	6,970	7,040	6,750	84,772	582,674,965
와이어블 (065530)	1,186	-19	-1.58	1,200	1,240	1,115	123,604	145,327,306
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	208	16	8.33	192	215	192	2,019,735	419,782,149
안트로젠 (065660)	20,050	910	4.75	19,000	20,400	19,000	22,816	454,332,400
우주일렉트로 (065680)	25,100	-550	-2.14	25,850	26,500	24,700	51,026	1,297,138,275
파커스 (065690)	937	9	.97	928	965	920	21,311	19,849,189
서호전기 (065710)	22,950	200	.88	23,050	23,350	22,700	11,388	262,725,025
CS (065770)	2,040	155	8.22	1,903	2,090	1,824	1,173,771	2,282,577,314
웰크론 (065950)	1,990	25	1.27	1,963	2,050	1,963	107,480	216,362,250
하츠 (066130)	5,450	320	6.24	5,290	5,600	5,190	308,343	1,669,501,450
큐에스아이 (066310)	7,460	40	.54	7,820	7,820	7,400	26,789	201,845,725
체리부로 (066360)	859	72	9.15	786	900	779	1,163,105	1,002,419,644
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,030	-4	-.39	1,020	1,120	1,020	397,803	424,758,257
우수AMS (066590)	3,000	0	0	3,000	3,045	2,990	87,221	262,174,197
국보디자인 (066620)	16,050	250	1.58	16,980	16,980	15,830	5,619	90,494,620
디티씨 (066670)	2,660	0	0	2,660	2,725	2,650	17,181	45,835,846
테라젠이텍스 (066700)	2,795	-45	-1.58	2,845	2,885	2,750	169,392	475,525,787
씨씨에스 (066790)	1,195	-12	-.99	1,207	1,248	1,186	936,251	1,134,566,367
디에이피 (066900)	2,480	55	2.27	2,425	2,540	2,425	44,683	110,756,130
손오공 (066910)	523	26	5.23	498	545	498	1,977,993	1,047,552,001
한성크린텍 (066980)	1,150	20	1.77	1,133	1,177	1,121	135,990	156,321,618
조이시티 (067000)	1,410	-10	-.7	1,427	1,450	1,406	54,487	77,654,170
이씨에스 (067010)	3,300	20	.61	3,300	3,480	3,125	691,411	2,334,575,917
대화제약 (067080)	13,100	200	1.55	13,230	13,450	12,820	331,966	4,353,290,785
SOOP (067160)	80,600	-1200	-1.47	83,500	84,900	80,600	62,640	5,132,687,250
오텍 (067170)	3,065	70	2.34	2,995	3,150	2,945	85,396	260,721,000
멀티캠퍼스 (067280)	34,450	1200	3.61	33,250	34,700	33,150	11,393	388,697,225
JW신약 (067290)	1,601	152	10.49	1,451	1,630	1,451	1,057,568	1,660,120,511
하나마이크론 (067310)	10,320	60	.58	10,690	10,810	10,200	593,165	6,261,245,045
선바이오 (067370)	6,410	-90	-1.38	6,500	6,510	6,400	11,479	74,506,360
아스트 (067390)	590	45	8.26	548	591	548	476,131	274,640,081
엔브이에이치코리아 (067570)	2,095	-45	-2.1	2,120	2,140	2,070	95,267	199,375,802
HLB생명과학 (067630)	6,440	50	.78	6,460	6,590	6,380	422,457	2,732,047,820
로지시스 (067730)	3,245	-25	-.76	3,300	3,405	3,050	280,654	899,881,172
세진티에스 (067770)	2,250	-5	-.22	2,255	2,400	2,250	11,097	25,187,055
와이엔텍 (067900)	6,040	30	.5	6,030	6,170	6,030	15,881	96,743,920
이글루 (067920)	5,020	80	1.62	5,000	5,060	4,940	70,771	352,754,052
도이치모터스 (067990)	4,230	45	1.08	4,215	4,275	4,185	39,388	166,645,519
팬엔터테인먼트 (068050)	2,210	30	1.38	2,225	2,315	2,190	556,757	1,246,667,339
케이웨더 (068100)	2,775	65	2.4	2,720	2,980	2,720	68,474	192,759,705
다원시스 (068240)	7,880	70	.9	7,890	8,020	7,780	107,973	853,438,435
일신바이오 (068330)	965	2	.21	963	976	950	71,547	69,011,488
셀트리온제약 (068760)	46,900	-250	-.53	47,600	48,350	46,800	88,871	4,213,911,850
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,310	20	.27	7,210	7,360	7,200	22,985	167,712,670
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,700	-410	-3.13	13,220	13,410	12,700	72,834	944,084,450
누리플랜 (069140)	1,699	151	9.75	1,548	1,772	1,517	555,960	919,895,767
유아이디 (069330)	1,748	253	16.92	1,600	1,943	1,555	8,488,128	14,851,108,935
엔텔스 (069410)	3,805	25	.66	3,740	3,875	3,710	23,303	87,629,426
에스텍 (069510)	10,670	-100	-.93	10,770	10,860	10,670	5,520	59,414,450
빛과전자 (069540)	800	-7	-.87	815	844	763	421,338	342,395,619
엑시온그룹 (069920)	1,466	338	29.96	1,465	1,466	1,319	3,293,429	4,788,439,555
엑스큐어 (070300)	2,565	185	7.77	2,390	2,775	2,390	314,516	829,217,967
한솔인티큐브 (070590)	1,825	125	7.35	1,700	1,869	1,700	314,548	565,632,022
인피니트헬스케어 (071200)	4,895	135	2.84	4,805	4,970	4,790	102,711	500,462,937
로체시스템즈 (071280)	13,280	300	2.31	13,090	13,550	12,700	81,454	1,067,625,540
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,260	-10	-.19	5,390	5,430	5,200	22,049	116,942,625
캐스텍코리아 (071850)	1,489	39	2.69	1,450	1,497	1,440	8,828	12,826,898
중앙백신 (072020)	9,480	110	1.17	9,370	9,500	9,310	12,678	119,392,060
우리산업홀딩스 (072470)	2,225	5	.23	2,220	2,280	2,205	7,936	17,716,726
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,669	-31	-1.82	1,684	1,734	1,651	379,450	640,964,114
메가스터디 (072870)	10,350	50	.49	10,300	10,470	10,290	14,027	145,463,255
빛샘전자 (072950)	3,960	-25	-.63	4,200	4,200	3,950	25,884	103,830,425
에이치시티 (072990)	8,410	120	1.45	8,370	8,540	8,310	9,510	80,573,705
케이에스피 (073010)	3,690	190	5.43	3,555	3,715	3,555	112,668	411,200,817
엘엠에스 (073110)	5,980	240	4.18	5,970	7,460	5,740	817,171	5,359,236,370
듀오백 (073190)	3,390	300	9.71	3,150	3,425	3,020	357,450	1,170,633,528
이노와이어리스 (073490)	17,300	0	0	17,650	17,690	17,200	23,578	409,157,155
에프알텍 (073540)	1,397	13	.94	1,384	1,403	1,368	25,107	34,803,599
우리손에프앤지 (073560)	1,350	25	1.89	1,338	1,359	1,320	163,972	220,984,816
리튬포어스 (073570)	691	-5	-.72	696	715	691	290,729	204,404,210
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	895	17	1.94	878	899	871	82,682	73,233,251
원익QnC (074600)	16,100	70	.44	16,500	16,760	16,070	162,040	2,662,792,070
플랜티넷 (075130)	3,825	5	.13	3,610	3,890	3,505	1,631,623	6,122,899,079
동국알앤에스 (075970)	2,585	110	4.44	2,475	2,660	2,475	553,741	1,434,230,931
웰크론한텍 (076080)	1,300	15	1.17	1,280	1,338	1,280	32,502	42,531,977
해성옵틱스 (076610)	838	18	2.2	815	839	812	19,787	16,284,601
덕산하이메탈 (077360)	3,690	55	1.51	3,710	3,745	3,635	95,744	352,986,833
LS증권 (078020)	3,505	10	.29	3,530	3,740	3,500	42,298	151,583,342
유비쿼스홀딩스 (078070)	9,710	50	.52	9,680	9,740	9,480	7,320	70,847,880
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	11,720	230	2	11,740	11,920	11,540	89,985	1,055,483,715
HB테크놀러지 (078150)	1,758	15	.86	1,774	1,849	1,751	1,168,215	2,099,459,760
메디포스트 (078160)	7,850	50	.64	7,930	8,060	7,800	55,213	437,326,030
컴투스 (078340)	38,050	-2150	-5.35	40,800	41,000	37,500	101,454	3,930,642,650
한양디지텍 (078350)	9,350	140	1.52	9,430	9,810	9,300	51,470	490,364,865
휴림에이텍 (078590)	609	1	.16	619	619	580	625,028	375,376,085
대주전자재료 (078600)	80,000	-800	-.99	82,600	83,200	79,800	86,333	7,022,838,950
엔에스이엔엠 (078860)	1,748	99	6	1,651	1,750	1,623	261,010	446,579,477
가온그룹 (078890)	2,680	55	2.1	2,630	2,735	2,630	37,259	99,926,775
와토스코리아 (079000)	5,430	130	2.45	5,320	5,430	5,270	7,610	40,636,270
한창산업 (079170)	6,500	-100	-1.52	6,600	6,670	6,490	5,297	34,721,660
케스피온 (079190)	449	-6	-1.32	450	480	444	92,567	42,073,778
제우스 (079370)	11,950	100	.84	12,300	12,370	11,940	136,887	1,655,920,125
서산 (079650)	1,216	36	3.05	1,180	1,223	1,180	12,868	15,473,521
디이엔티 (079810)	4,845	-60	-1.22	4,995	5,060	4,845	79,778	391,514,356
가비아 (079940)	18,560	100	.54	18,460	18,710	18,320	22,379	412,804,130
인베니아 (079950)	602	24	4.15	578	608	577	47,692	28,529,387
동양이엔피 (079960)	18,510	160	.87	18,550	18,860	18,480	21,314	396,916,430
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,200	-130	-2.44	5,310	5,310	5,200	7,473	39,146,350
모두투어 (080160)	10,410	160	1.56	10,540	10,650	10,380	67,615	709,616,530
제주반도체 (080220)	11,480	20	.17	11,990	12,040	11,350	538,430	6,280,918,890
모다이노칩 (080420)	2,070	-130	-5.91	2,200	2,200	2,070	11,162	23,702,656
성창오토텍 (080470)	3,345	-80	-2.34	3,415	3,415	3,330	7,851	26,499,787
오디텍 (080520)	2,870	-25	-.86	2,885	2,930	2,860	5,831	16,828,790
코디 (080530)	1,156	17	1.49	1,142	1,181	1,139	13,184	15,163,262
오킨스전자 (080580)	4,490	-40	-.88	4,605	4,770	4,450	104,749	479,607,516
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,310	210	6.77	3,085	3,390	3,080	4,503,359	14,746,662,268
성우전자 (081580)	2,585	100	4.02	2,470	2,615	2,470	23,941	61,234,884
옵트론텍 (082210)	1,305	144	12.4	1,161	1,306	1,161	159,645	201,029,061
젬백스 (082270)	29,750	-550	-1.82	28,500	30,800	27,700	738,664	21,531,509,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,930	160	2.77	5,940	6,020	5,850	132,163	784,227,610
우리바이오 (082850)	2,060	-25	-1.2	2,115	2,145	2,055	341,915	715,857,812
비츠로셀 (082920)	22,750	100	.44	23,200	23,300	22,200	45,754	1,038,481,300
엘오티베큠 (083310)	7,880	130	1.68	7,850	8,130	7,840	58,057	461,960,285
GST (083450)	15,890	150	.95	16,300	16,490	15,800	159,405	2,569,782,605
이엠앤아이 (083470)	1,025	-28	-2.66	1,053	1,064	1,025	24,079	25,149,299
에프엔에스테크 (083500)	8,220	-120	-1.44	8,450	8,650	8,200	46,632	390,792,010
케이엠 (083550)	2,805	0	0	2,805	2,860	2,775	26,772	75,020,595
인콘 (083640)	273	9	3.41	265	280	265	267,616	73,128,883
비에이치아이 (083650)	15,820	340	2.2	15,960	16,140	15,530	305,451	4,832,334,540
CSA 코스믹 (083660)	664	-21	-3.07	679	682	664	49,226	33,020,962
CG인바이츠 (083790)	2,075	-10	-.48	2,095	2,135	2,010	130,520	267,841,835
아바코 (083930)	12,100	-130	-1.06	12,550	12,670	12,100	113,005	1,394,752,825
휴온스글로벌 (084110)	38,300	50	.13	38,600	39,900	37,800	26,823	1,031,357,025
수성웹툰 (084180)	4,915	40	.82	4,850	4,970	4,800	27,260	131,774,149
유진테크 (084370)	32,600	150	.46	34,000	34,100	32,300	80,324	2,644,108,050
유비온 (084440)	1,211	36	3.06	1,177	1,211	1,153	179,336	213,835,565
랩지노믹스 (084650)	2,050	15	.74	2,065	2,130	2,045	965,612	2,008,880,602
팅크웨어 (084730)	9,380	20	.21	9,480	9,620	9,270	28,210	267,361,215
아이티엠반도체 (084850)	10,030	-90	-.89	10,210	10,630	9,920	37,738	382,902,635
헬릭스미스 (084990)	2,200	15	.69	2,190	2,255	2,180	77,981	173,762,904
차바이오텍 (085660)	10,800	380	3.65	10,560	11,050	10,510	266,571	2,861,347,090
뉴프렉스 (085670)	3,915	0	0	4,000	4,050	3,880	101,819	403,532,120
알티캐스트 (085810)	635	6	.95	629	644	613	315,552	198,420,523
네오티스 (085910)	2,950	20	.68	2,950	2,985	2,935	23,471	69,464,380
바이오톡스텍 (086040)	2,730	5	.18	2,715	2,850	2,690	21,420	58,950,667
진바이오텍 (086060)	3,110	50	1.63	3,065	3,175	3,050	42,398	131,801,278
유니테스트 (086390)	8,800	-310	-3.4	9,320	9,430	8,670	160,292	1,427,904,330
동국제약 (086450)	14,820	150	1.02	14,830	15,010	14,670	121,955	1,809,755,870
에코프로 (086520)	49,650	0	0	51,500	51,500	49,250	584,098	29,362,021,600
비엠티 (086670)	8,080	80	1	8,040	8,290	8,040	6,344	51,820,470
선진뷰티사이언스 (086710)	11,470	290	2.59	11,500	11,720	11,370	80,147	920,402,325
바이오솔루션 (086820)	22,950	700	3.15	22,450	23,950	21,200	53,575	1,188,306,825
이수앱지스 (086890)	4,700	110	2.4	4,700	4,760	4,650	70,739	332,201,542
메디톡스 (086900)	139,200	200	.14	142,400	144,300	139,000	52,422	7,400,571,750
MDS테크 (086960)	996	11	1.12	990	1,028	990	619,174	623,234,882
쇼박스 (086980)	2,890	40	1.4	2,900	2,920	2,845	116,458	335,760,134
펩트론 (087010)	112,000	4600	4.28	111,800	113,800	109,000	248,684	27,787,230,600
모바일어플라이언스 (087260)	1,774	-2	-.11	1,777	1,805	1,760	83,775	149,000,483
픽셀플러스 (087600)	6,600	-20	-.3	6,660	6,850	6,520	29,688	196,530,910
동아엘텍 (088130)	2,860	-80	-2.72	2,915	2,945	2,855	16,689	48,407,620
쏘닉스 (088280)	2,170	-40	-1.81	2,285	2,385	2,170	22,699	50,535,722
이원컴포텍 (088290)	1,400	-39	-2.71	1,439	1,531	1,383	292,454	429,685,918
유라클 (088340)	31,350	50	.16	33,500	33,500	29,100	1,740,370	54,157,265,825
이녹스 (088390)	7,030	30	.43	7,100	7,500	6,900	6,526	46,228,910
에이스테크 (088800)	617	-3	-.48	664	664	611	179,522	111,818,594
동우팜투테이블 (088910)	1,842	-1	-.05	1,843	1,882	1,834	21,436	39,733,013
켐트로닉스 (089010)	20,250	-400	-1.94	21,350	21,450	20,150	260,082	5,386,115,800
테크윙 (089030)	28,650	600	2.14	29,600	30,000	28,300	241,128	7,006,644,525
넥스턴바이오 (089140)	2,245	80	3.7	2,170	2,300	2,170	40,715	90,206,265
케이씨티 (089150)	2,045	10	.49	2,035	2,080	1,999	65,678	133,447,005
THE E&M (089230)	720	-21	-2.83	740	740	706	58,819	42,373,036
나스미디어 (089600)	13,870	-70	-.5	14,000	14,200	13,800	24,235	338,500,580
제이티 (089790)	3,560	10	.28	3,595	3,670	3,515	73,647	263,686,849
유비벨록스 (089850)	5,800	40	.69	5,800	6,000	5,800	51,898	305,440,950
코세스 (089890)	6,180	20	.32	6,220	6,450	6,180	29,170	184,745,955
브이엠 (089970)	10,170	170	1.7	10,290	10,460	9,870	103,433	1,044,487,845
상아프론테크 (089980)	13,990	50	.36	14,020	14,200	13,760	59,759	834,820,915
아이윈 (090150)	803	12	1.52	784	818	784	199,785	161,708,541
로보스타 (090360)	20,500	-100	-.49	20,950	21,300	20,500	47,215	985,111,375
덕신이피씨 (090410)	1,553	33	2.17	1,571	1,580	1,535	374,795	584,972,551
제이스텍 (090470)	4,010	150	3.89	3,750	4,075	3,750	26,611	104,243,430
휴림로봇 (090710)	1,715	-35	-2	1,810	1,825	1,706	2,421,439	4,255,356,815
현대이지웰 (090850)	5,010	30	.6	5,110	5,200	4,895	277,242	1,395,571,429
이엠텍 (091120)	11,440	-60	-.52	11,600	11,970	11,340	168,672	1,950,885,575
S&K폴리텍 (091340)	2,415	50	2.11	2,435	2,480	2,370	27,241	65,962,305
한울소재과학 (091440)	3,495	-185	-5.03	3,900	3,900	3,465	240,224	861,470,610
상신이디피 (091580)	6,960	-50	-.71	7,050	7,230	6,950	53,671	378,178,330
남화토건 (091590)	3,865	125	3.34	3,715	3,940	3,710	33,737	130,181,275
파트론 (091700)	6,600	0	0	6,690	6,700	6,570	115,698	767,267,980
나노캠텍 (091970)	600	30	5.26	570	600	570	62,486	36,694,986
아미코젠 (092040)	3,180	-65	-2	3,280	3,375	3,175	113,929	367,917,999
디엔에프 (092070)	8,890	-270	-2.95	9,430	9,480	8,890	47,013	426,617,315
이크레더블 (092130)	13,960	200	1.45	13,780	13,970	13,780	5,024	69,772,150
서울바이오시스 (092190)	3,010	-10	-.33	3,100	3,110	3,000	12,787	38,823,016
현우산업 (092300)	2,780	190	7.34	2,635	3,100	2,635	2,018,494	5,902,131,545
한라IMS (092460)	7,750	250	3.33	7,650	7,860	7,600	69,447	537,916,595
앤씨앤 (092600)	594	1	.17	597	620	593	38,185	22,992,795
네오팜 (092730)	12,830	50	.39	12,970	12,970	12,400	114,553	1,454,335,695
엑시콘 (092870)	10,920	1120	11.43	10,420	11,400	10,420	167,295	1,804,507,210
빅솔론 (093190)	5,070	130	2.63	4,990	5,110	4,985	17,995	90,800,660
케이아이엔엑스 (093320)	78,200	-100	-.13	80,300	80,900	77,300	53,580	4,213,397,600
풍강 (093380)	2,345	10	.43	2,335	2,480	2,335	19,096	45,477,950
매커스 (093520)	9,760	50	.51	9,800	10,150	9,730	77,364	766,046,200
케이알엠 (093640)	3,180	-125	-3.78	3,355	3,450	3,025	71,277	228,488,418
서원인텍 (093920)	5,130	30	.59	5,180	5,180	5,100	10,910	55,880,070
동운아나텍 (094170)	19,250	-270	-1.38	20,000	20,000	19,000	174,049	3,387,979,670
칩스앤미디어 (094360)	14,190	110	.78	14,400	14,730	14,000	125,231	1,802,909,940
갤럭시아머니트리 (094480)	8,340	0	0	8,360	8,680	8,190	1,314,155	11,113,661,990
일진파워 (094820)	7,800	210	2.77	7,650	8,010	7,640	53,446	416,892,550
슈프리마에이치큐 (094840)	7,170	500	7.5	6,690	7,290	6,540	403,212	2,853,156,790
참좋은여행 (094850)	6,140	100	1.66	6,050	6,300	6,050	252,133	1,553,290,260
네오리진 (094860)	859	-2	-.23	861	861	835	22,578	19,232,527
푸른기술 (094940)	6,910	90	1.32	6,900	7,060	6,850	108,961	757,891,955
제이엠티 (094970)	2,140	40	1.9	2,125	2,170	2,100	108,792	232,520,815
이엠코리아 (095190)	1,985	33	1.69	1,960	1,992	1,940	73,211	143,379,248
웨이브일렉트로 (095270)	4,455	140	3.24	4,270	4,500	4,270	22,381	99,761,151
ISC (095340)	45,550	350	.77	47,150	47,950	45,100	169,087	7,880,671,475
미래나노텍 (095500)	7,200	-140	-1.91	7,400	7,570	7,150	114,906	840,968,375
테스 (095610)	18,000	60	.33	18,550	18,820	17,950	124,312	2,263,425,765
네오위즈 (095660)	21,750	0	0	21,900	22,350	21,750	63,424	1,397,374,925
제넥신 (095700)	3,835	35	.92	3,800	3,925	3,800	89,861	346,239,272
에스에너지 (095910)	1,470	9	.62	1,461	1,495	1,420	42,280	62,148,390
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,330	60	.45	13,420	13,420	13,280	13,634	181,724,330
와이즈넛 (096250)	12,030	2180	22.13	10,030	12,090	9,910	961,842	10,869,929,990
대창솔루션 (096350)	327	2	.62	325	336	321	306,100	99,238,819
씨젠 (096530)	22,550	850	3.92	22,000	23,000	21,950	262,429	5,929,482,425
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	662	-1	-.15	665	675	643	655,980	431,474,589
에이루트 (096690)	1,528	18	1.19	1,510	1,556	1,468	77,902	117,765,472
엘디티 (096870)	2,670	60	2.3	2,610	2,785	2,590	12,542	33,838,705
에코볼트 (097780)	1,065	26	2.5	1,050	1,085	1,034	834,339	888,706,185
윈팩 (097800)	510	6	1.19	510	532	508	447,922	232,619,653
효성오앤비 (097870)	5,920	80	1.37	5,890	6,040	5,840	146,987	872,843,365
한텍 (098070)	32,450	2700	9.08	31,450	33,800	30,500	5,229,642	170,433,946,150
마이크로컨텍솔 (098120)	8,590	130	1.54	8,940	8,940	8,460	92,436	802,781,790
고영 (098460)	12,360	0	0	12,800	12,810	12,230	821,665	10,253,206,540
에스티오 (098660)	2,150	25	1.18	2,125	2,215	2,125	12,127	26,168,870
아이센스 (099190)	13,590	-310	-2.23	13,900	14,220	13,480	102,355	1,409,882,225
SDN (099220)	1,233	33	2.75	1,200	1,270	1,186	1,492,130	1,848,686,466
쎄트렉아이 (099320)	40,600	1000	2.53	40,400	41,300	40,100	39,342	1,597,554,600
브레인즈컴퍼니 (099390)	5,320	10	.19	5,250	5,390	5,020	9,496	49,622,510
동방선기 (099410)	2,950	150	5.36	2,900	2,975	2,820	104,661	304,720,949
바이오플러스 (099430)	6,640	140	2.15	6,730	6,800	6,540	345,577	2,304,342,950
스맥 (099440)	2,595	40	1.57	2,555	2,620	2,505	453,668	1,161,965,067
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,260	-140	-.85	16,360	16,780	16,140	16,584	270,657,830
인지소프트 (100030)	15,370	100	.65	15,280	15,430	15,030	3,187	48,383,480
뷰웍스 (100120)	22,300	250	1.13	22,050	22,750	22,000	23,788	531,083,525
동국S&C (100130)	2,055	20	.98	2,050	2,110	2,025	96,848	199,017,529
머큐리 (100590)	3,120	40	1.3	3,100	3,185	3,080	29,095	90,728,535
서암기계공업 (100660)	3,270	50	1.55	3,240	3,380	3,225	36,074	119,236,560
세운메디칼 (100700)	2,250	15	.67	2,235	2,270	2,235	34,617	77,952,622
미래에셋벤처투자 (100790)	4,380	140	3.3	4,395	4,685	4,305	171,915	761,335,565
KS인더스트리 (101000)	2,030	31	1.55	2,005	2,035	1,972	110,578	221,521,969
월덱스 (101160)	16,040	40	.25	16,570	16,710	15,930	60,815	987,129,130
우림피티에스 (101170)	4,510	0	0	4,530	4,645	4,510	67,158	306,115,540
씨큐브 (101240)	4,035	85	2.15	3,975	4,115	3,975	63,240	255,778,345
모베이스 (101330)	2,965	60	2.07	2,915	3,040	2,910	125,811	373,140,808
에코앤드림 (101360)	24,650	250	1.02	25,000	25,650	24,550	123,522	3,108,807,450
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	395	7	1.8	389	404	383	139,780	54,641,485
에스앤에스텍 (101490)	28,500	-300	-1.04	30,000	30,100	28,300	122,502	3,552,145,925
하이드로리튬 (101670)	1,405	-70	-4.75	1,480	1,499	1,400	355,006	512,816,878
한국정밀기계 (101680)	2,810	45	1.63	2,770	2,885	2,770	39,212	111,909,513
위메이드맥스 (101730)	6,600	0	0	6,630	6,880	6,580	36,803	246,840,115
인화정공 (101930)	33,700	1650	5.15	32,700	34,100	32,200	17,850	597,187,050
우양에이치씨 (101970)	17,640	990	5.95	17,230	18,190	17,220	213,446	3,784,473,315
어보브반도체 (102120)	8,940	60	.68	9,280	9,380	8,720	178,984	1,618,822,095
케이옥션 (102370)	3,250	80	2.52	3,180	3,410	3,180	185,707	615,951,800
이엔에프테크놀로지 (102710)	24,650	400	1.65	24,750	25,200	24,450	115,631	2,865,743,475
코오롱생명과학 (102940)	25,800	-50	-.19	26,850	26,850	24,750	58,751	1,499,945,925
에스앤더블류 (103230)	3,380	240	7.64	3,140	3,380	3,140	12,926	42,627,413
우양 (103840)	2,950	60	2.08	2,975	3,080	2,900	214,058	638,590,088
대성파인텍 (104040)	789	-1	-.13	791	819	787	99,215	79,044,198
NHN벅스 (104200)	2,805	20	.72	2,805	2,890	2,785	41,160	116,336,520
디와이피엔에프 (104460)	13,500	50	.37	13,500	14,070	13,410	45,045	617,079,530
티케이케미칼 (104480)	1,370	-2	-.15	1,378	1,413	1,370	119,234	165,712,705
코렌텍 (104540)	5,640	-140	-2.42	6,000	6,020	5,570	20,467	116,495,110
노랑풍선 (104620)	4,585	100	2.23	4,575	4,585	4,485	34,995	158,820,933
원익머트리얼즈 (104830)	17,750	-230	-1.28	19,090	19,090	17,600	43,773	789,737,395
케이엔더블유 (105330)	4,100	55	1.36	3,910	4,170	3,910	128,100	517,779,702
엣지파운드리 (105550)	3,860	-200	-4.93	4,085	4,200	3,635	1,684,632	6,451,400,053
디케이락 (105740)	6,850	30	.44	6,880	7,010	6,800	58,321	402,754,240
포스뱅크 (105760)	5,740	-10	-.17	5,810	5,940	5,730	120,315	700,286,960
케이이엠텍 (106080)	1,716	17	1	1,690	1,729	1,640	88,506	148,989,077
하이텍팜 (106190)	13,260	50	.38	13,500	13,800	13,120	22,388	298,110,940
파인테크닉스 (106240)	1,265	-16	-1.25	1,323	1,370	1,245	759,548	992,162,961
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	13,130	30	.23	14,390	14,390	13,130	9,043	122,138,685
한중엔시에스 (107640)	21,550	500	2.38	21,350	22,400	21,200	40,546	880,065,450
톱텍 (108230)	3,750	-50	-1.32	3,850	3,935	3,690	98,598	372,464,755
대양전기공업 (108380)	14,960	340	2.33	14,850	15,300	14,850	27,390	414,133,395
로보티즈 (108490)	30,600	400	1.32	31,200	32,000	30,550	133,914	4,178,267,050
셀바스AI (108860)	11,630	110	.95	11,830	11,960	11,510	270,034	3,161,382,915
옵티시스 (109080)	11,640	2680	29.91	9,200	11,640	9,150	932,606	10,322,888,615
에스와이 (109610)	3,565	-35	-.97	3,680	3,705	3,565	677,673	2,457,830,545
씨싸이트 (109670)	6,330	240	3.94	6,130	6,400	6,130	12,453	78,668,170
디에스케이 (109740)	3,885	-50	-1.27	3,915	4,040	3,855	17,040	66,691,000
진매트릭스 (109820)	2,255	10	.45	2,245	2,330	2,245	17,610	40,012,155
동일금속 (109860)	8,000	240	3.09	7,760	8,150	7,760	5,176	41,616,110
AP헬스케어 (109960)	400	-17	-4.08	419	431	397	537,710	220,232,931
전진바이오팜 (110020)	2,335	5	.21	2,330	2,445	2,325	19,617	46,453,400
크리스에프앤씨 (110790)	4,135	-70	-1.66	4,175	4,220	4,135	10,720	44,720,605
디아이티 (110990)	12,510	-10	-.08	12,980	13,210	12,330	33,051	420,069,040
남화산업 (111710)	4,920	120	2.5	4,800	5,100	4,800	9,914	48,922,915
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,850	550	2.01	28,000	28,450	27,800	123,288	3,460,566,350
와이씨켐 (112290)	17,490	190	1.1	18,000	18,490	17,440	73,600	1,319,781,200
디젠스 (113810)	1,750	45	2.64	1,730	1,808	1,668	2,720,876	4,675,007,865
강원에너지 (114190)	6,030	-40	-.66	6,160	6,440	5,930	65,619	400,700,600
그린생명과학 (114450)	1,479	5	.34	1,456	1,490	1,455	116,987	171,361,167
폴라리스우노 (114630)	475	-3	-.63	475	486	475	138,425	66,218,359
한솔아이원스 (114810)	6,600	-60	-.9	6,890	6,890	6,460	93,815	625,009,890
아이패밀리에스씨 (114840)	18,240	-160	-.87	18,830	19,070	17,920	121,081	2,211,274,060
휴맥스 (115160)	1,248	-79	-5.95	1,313	1,377	1,200	639,149	813,904,683
큐리언트 (115180)	7,600	50	.66	7,800	7,800	7,290	202,808	1,510,943,275
인포바인 (115310)	28,800	-500	-1.71	29,350	31,000	28,350	3,480	100,924,300
우리넷 (115440)	6,110	-10	-.16	6,160	6,320	6,110	72,404	448,235,815
HLB테라퓨틱스 (115450)	7,800	0	0	8,040	8,040	7,710	329,979	2,586,137,065
씨유메디칼 (115480)	580	-3	-.51	579	584	554	58,796	33,728,087
케이씨에스 (115500)	9,790	290	3.05	10,010	10,100	9,670	209,214	2,071,525,405
씨엔플러스 (115530)	311	-7	-2.2	321	326	303	121,484	38,296,793
스타플렉스 (115570)	2,325	-35	-1.48	2,360	2,420	2,325	58,114	137,834,960
이미지스 (115610)	1,589	49	3.18	1,542	1,599	1,521	122,631	191,952,052
알파홀딩스 (117670)	997	17	1.73	984	1,039	981	79,628	79,118,062
티로보틱스 (117730)	10,070	40	.4	10,400	10,450	9,920	475,048	4,822,167,985
모트렉스 (118990)	7,840	40	.51	7,950	8,100	7,510	62,184	493,636,095
포메탈 (119500)	3,180	-45	-1.4	3,265	3,520	3,110	1,046,302	3,465,562,883
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,260	200	3.95	5,260	5,310	5,100	114,453	596,835,790
지엔씨에너지 (119850)	14,700	950	6.91	14,230	15,160	14,230	301,484	4,420,568,330
대정화금 (120240)	12,330	270	2.24	12,010	12,800	12,000	11,426	140,115,390
골프존뉴딘홀딩스 (121440)	4,200	30	.72	4,285	4,285	4,155	83,874	351,919,995
나노신소재 (121600)	51,700	1500	2.99	51,400	52,900	51,000	45,060	2,336,371,350
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,640	41	2.56	1,599	1,647	1,550	1,158,392	1,866,214,039
에스디시스템 (121890)	1,565	15	.97	1,550	1,565	1,549	18,883	29,431,599
제노레이 (122310)	5,200	0	0	5,230	5,300	5,110	12,662	65,357,035
삼기 (122350)	1,039	-10	-.95	1,043	1,080	1,039	69,516	73,460,331
KX (122450)	3,700	-10	-.27	3,770	3,800	3,670	83,365	312,764,665
예스티 (122640)	11,850	330	2.86	12,120	12,120	11,630	32,345	381,636,290
서진오토모티브 (122690)	1,774	-3	-.17	1,777	1,789	1,754	5,667	10,028,646
와이지엔터테인먼트 (122870)	59,100	0	0	60,400	60,700	58,000	182,446	10,769,566,700
와이솔 (122990)	5,650	20	.36	5,630	5,720	5,630	42,499	241,086,370
아이윈플러스 (123010)	1,053	-21	-1.96	1,099	1,127	1,049	287,141	308,190,485
엠에스오토텍 (123040)	2,215	-125	-5.34	2,360	2,400	2,205	392,071	894,383,948
제닉 (123330)	19,090	290	1.54	19,310	19,500	18,850	40,421	772,626,560
코리아에프티 (123410)	4,150	-110	-2.58	4,320	4,385	4,090	333,296	1,394,229,323
위메이드플레이 (123420)	6,100	0	0	6,150	6,310	6,000	29,381	180,623,075
이엠넷 (123570)	2,370	30	1.28	2,360	2,410	2,355	36,289	86,222,180
알톤 (123750)	1,494	23	1.56	1,443	1,495	1,443	13,761	20,206,095
뉴온 (123840)	989	-4	-.4	990	1,029	985	31,172	30,850,792
아나패스 (123860)	18,170	-270	-1.46	20,000	20,000	18,100	35,454	653,176,680
아이티센 (124500)	5,670	-150	-2.58	5,920	5,980	5,640	129,477	741,573,020
태웅로직스 (124560)	2,700	5	.19	2,750	2,785	2,695	129,131	352,886,265
아모그린텍 (125210)	4,945	70	1.44	4,920	5,010	4,820	34,459	168,705,160
비나텍 (126340)	22,450	1050	4.91	21,600	22,650	21,600	16,599	370,681,075
BGF에코머티리얼즈 (126600)	2,520	-55	-2.14	2,580	2,665	2,520	50,973	129,870,735
화신정공 (126640)	1,820	237	14.97	1,610	1,944	1,591	6,749,527	12,236,349,829
하이비젼시스템 (126700)	14,300	0	0	14,570	14,990	13,970	84,959	1,222,746,000
코칩 (126730)	9,870	70	.71	9,880	10,200	9,860	22,765	226,432,190
제이엔케이글로벌 (126880)	3,920	85	2.22	3,890	3,980	3,852	43,118	168,213,820
디엔에이링크 (127120)	7,560	560	8	6,930	7,570	6,890	282,460	2,041,569,355
아시아경제 (127710)	1,520	20	1.33	1,500	1,520	1,430	81,849	121,166,739
화인써키트 (127980)	5,620	190	3.5	5,500	5,870	5,500	2,621	14,667,640
에코캡 (128540)	1,697	41	2.48	1,656	1,735	1,656	206,691	350,238,141
피제이메탈 (128660)	2,930	5	.17	2,935	2,985	2,920	60,065	176,669,115
앱코 (129890)	902	11	1.23	892	925	884	30,510	27,459,709
대성하이텍 (129920)	3,505	-125	-3.44	3,630	3,755	3,485	50,731	181,996,268
GH신소재 (130500)	2,365	0	0	2,375	2,465	2,365	71,329	171,056,392
나이스디앤비 (130580)	4,550	50	1.11	4,500	4,595	4,500	11,619	52,775,367
티피씨글로벌 (130740)	1,958	-42	-2.1	2,000	2,015	1,899	64,209	125,754,491
옵투스제약 (131030)	5,950	-50	-.83	6,020	6,100	5,770	111,915	662,993,860
시큐브 (131090)	779	2	.26	777	796	770	124,085	96,922,288
티엔엔터테인먼트 (131100)	1,506	17	1.14	1,489	1,519	1,453	36,415	54,622,271
딜리 (131180)	908	19	2.14	889	908	889	30,686	27,488,321
대한과학 (131220)	4,250	0	0	4,240	4,305	4,235	8,165	34,675,245
티에스이 (131290)	40,800	400	.99	41,600	42,700	40,700	23,633	979,707,425
알서포트 (131370)	3,920	710	22.12	3,260	4,090	3,225	10,216,501	38,600,883,256
이브이첨단소재 (131400)	1,332	14	1.06	1,318	1,350	1,300	554,533	731,821,967
파인텍 (131760)	806	-24	-2.89	847	853	804	348,062	286,858,925
두산테스나 (131970)	22,700	200	.89	23,350	23,800	22,500	132,956	3,069,543,900
메가엠디 (133750)	2,765	55	2.03	2,615	2,895	2,510	3,696,253	10,155,699,043
이퓨쳐 (134060)	3,920	-175	-4.27	4,095	4,095	3,920	3,652	14,648,869
탑코미디어 (134580)	1,773	-7	-.39	1,787	1,900	1,726	67,801	120,360,045
아셈스 (136410)	7,650	30	.39	7,650	7,780	7,600	9,559	73,282,290
하림 (136480)	2,990	45	1.53	2,950	3,015	2,910	386,743	1,151,592,231
윈스 (136540)	10,870	290	2.74	10,590	10,950	10,590	13,293	143,574,000
나래나노텍 (137080)	3,205	105	3.39	3,100	3,247	3,090	13,055	41,667,962
피엔티 (137400)	36,500	-650	-1.75	38,000	38,300	36,450	139,130	5,203,843,050
넥스트아이 (137940)	573	40	7.5	555	610	545	4,216,985	2,441,772,130
제이씨케미칼 (137950)	3,630	30	.83	3,615	3,660	3,565	34,807	125,476,692
신진에스엠 (138070)	2,320	75	3.34	2,245	2,345	2,245	79,301	182,762,440
오이솔루션 (138080)	8,200	-100	-1.2	8,290	8,470	7,960	56,389	457,463,540
협진 (138360)	617	-27	-4.19	638	649	611	211,936	133,606,304
나이벡 (138610)	17,100	1380	8.78	16,520	17,230	15,900	442,876	7,342,689,650
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,220	0	0	2,250	2,305	2,220	18,427	41,465,085
서플러스글로벌 (140070)	2,320	0	0	2,325	2,410	2,290	33,986	79,531,692
메지온 (140410)	35,600	0	0	36,750	36,800	35,300	116,645	4,193,495,675
카티스 (140430)	2,100	382	22.24	1,722	2,225	1,722	1,961,442	4,079,316,290
대창스틸 (140520)	1,982	7	.35	1,985	2,005	1,950	48,247	95,630,182
알에스오토메이션 (140670)	12,510	-170	-1.34	12,950	13,100	12,460	94,259	1,204,678,790
파크시스템스 (140860)	189,200	-2300	-1.2	191,800	195,000	188,600	24,209	4,622,379,000
비아트론 (141000)	6,350	20	.32	6,420	6,430	6,260	11,887	75,470,450
리가켐바이오 (141080)	94,700	5200	5.81	91,200	96,700	91,100	304,062	28,654,041,200
유니트론텍 (142210)	4,955	-165	-3.22	5,190	5,310	4,955	136,426	691,695,350
녹십자엠에스 (142280)	3,435	-15	-.43	3,500	3,545	3,435	98,994	345,062,529
모아라이프플러스 (142760)	1,188	-10	-.83	1,203	1,236	1,169	38,156	45,458,617
아이디스 (143160)	15,960	60	.38	15,980	16,260	15,430	12,647	202,423,130
사람인 (143240)	17,720	-280	-1.56	17,600	18,250	17,400	185,704	3,314,614,675
영우디에스피 (143540)	561	10	1.81	550	577	550	39,750	22,257,230
지씨셀 (144510)	19,300	-800	-3.98	20,250	20,400	19,210	89,665	1,768,178,815
뉴파워프라즈마 (144960)	4,215	25	.6	4,290	4,390	4,190	77,995	332,272,622
휴젤 (145020)	326,500	3500	1.08	330,000	330,500	321,000	73,091	23,846,858,000
노브랜드 (145170)	5,130	0	0	5,220	5,310	5,120	72,458	378,946,990
율촌 (146060)	1,165	-6	-.51	1,143	1,194	1,143	37,551	44,112,122
비씨엔씨 (146320)	7,830	-70	-.89	8,010	8,690	7,750	26,044	207,280,700
피엠티 (147760)	2,515	-35	-1.37	2,635	2,715	2,460	20,243	51,089,849
제룡산업 (147830)	4,940	45	.92	5,120	5,140	4,865	109,947	549,424,602
세경하이테크 (148150)	5,880	-320	-5.16	6,310	6,490	5,870	810,186	4,881,723,020
알엔투테크놀로지 (148250)	6,350	-110	-1.7	6,460	6,660	6,250	62,794	405,262,815
비큐AI (148780)	1,010	-33	-3.16	1,095	1,095	996	131,927	134,832,668
에이치와이티씨 (148930)	3,800	225	6.29	3,595	3,850	3,570	11,685	43,338,875
아바텍 (149950)	7,770	-110	-1.4	7,960	8,040	7,740	7,179	56,422,650
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,245	20	.47	4,230	4,380	4,200	73,349	313,142,775
KG에코솔루션 (151860)	4,650	50	1.09	4,605	4,700	4,575	83,835	387,775,648
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,730	130	1.97	6,540	6,730	6,540	1,640	10,874,620
우리이앤엘 (153490)	645	2	.31	645	650	638	47,340	30,446,379
옵티팜 (153710)	5,250	40	.77	5,320	5,320	5,200	3,545	18,674,990
아시아종묘 (154030)	1,795	2	.11	1,794	1,837	1,780	102,087	183,620,511
다산솔루에타 (154040)	1,005	-4	-.4	1,006	1,006	983	10,055	10,035,453
와이엠씨 (155650)	3,305	-30	-.9	3,365	3,365	3,220	18,323	60,136,590
엘앤케이바이오 (156100)	6,010	0	0	6,190	6,200	5,980	46,575	281,870,215
아톤 (158430)	5,160	110	2.18	5,180	5,360	5,160	406,164	2,132,951,550
아스플로 (159010)	4,630	-20	-.43	4,710	4,870	4,605	24,594	116,517,135
제로투세븐 (159580)	6,650	250	3.91	6,510	7,100	6,250	4,011,894	27,024,448,380
스킨앤스킨 (159910)	931	-26	-2.72	957	980	925	227,208	216,171,626
하이젠알앤엠 (160190)	26,050	700	2.76	26,400	26,700	25,500	80,793	2,105,260,575
NEW (160550)	1,840	0	0	1,842	1,884	1,820	48,975	90,452,847
싸이맥스 (160980)	9,700	-160	-1.62	9,970	10,080	9,650	56,590	556,839,910
필옵틱스 (161580)	28,500	-200	-.7	29,600	29,900	27,850	513,522	14,750,099,950
신스틸 (162300)	2,130	-50	-2.29	2,190	2,200	2,130	69,123	149,143,345
에어레인 (163280)	16,450	800	5.11	15,850	16,960	15,850	1,415,900	23,434,174,665
핑거 (163730)	11,720	1090	10.25	10,400	12,740	10,230	8,838,334	104,910,028,620
하나머티리얼즈 (166090)	26,650	-300	-1.11	28,350	28,400	26,550	166,661	4,554,984,750
코아스템켐온 (166480)	2,915	120	4.29	2,860	2,940	2,805	120,502	345,719,905
내츄럴엔도텍 (168330)	1,629	108	7.1	1,522	1,639	1,522	115,023	183,226,313
펨트론 (168360)	9,190	460	5.27	9,300	9,780	9,010	271,227	2,535,336,115
엠브레인 (169330)	2,150	-50	-2.27	2,210	2,220	2,150	7,986	17,472,815
현대공업 (170030)	5,500	-20	-.36	5,610	5,960	5,410	1,426,793	8,091,821,000
파이오링크 (170790)	6,600	-180	-2.65	6,790	6,880	6,530	43,157	290,343,275
엘티씨 (170920)	8,600	20	.23	8,670	8,930	8,520	21,677	187,743,160
램테크놀러지 (171010)	3,525	10	.28	3,625	3,695	3,525	69,563	250,274,760
선익시스템 (171090)	36,850	0	0	38,050	38,600	36,700	25,604	960,937,200
라이온켐텍 (171120)	2,220	0	0	2,265	2,270	2,220	28,421	63,653,164
에이엘티 (172670)	7,770	-20	-.26	7,980	8,200	7,700	107,113	853,506,305
오파스넷 (173130)	10,180	-390	-3.69	10,570	11,070	10,010	1,555,115	16,414,139,630
에프엔씨엔터 (173940)	2,880	5	.17	2,895	2,960	2,835	3,264	9,436,700
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,500	210	2.88	7,450	7,640	7,290	107,562	800,249,320
휴먼테크놀로지 (175140)	4,770	590	14.11	4,160	4,990	4,050	303,408	1,372,257,337
아이큐어 (175250)	1,496	-21	-1.38	1,517	1,530	1,463	245,557	365,677,770
듀켐바이오 (176750)	11,750	840	7.7	11,100	11,840	11,100	228,277	2,661,719,620
베셀 (177350)	990	-17	-1.69	1,007	1,018	987	193,165	192,220,813
파버나인 (177830)	2,925	55	1.92	2,870	2,945	2,865	20,193	58,503,840
쓰리에이로직스 (177900)	7,710	0	0	8,020	8,190	7,390	467,217	3,659,351,055
서진시스템 (178320)	17,240	-940	-5.17	18,520	18,650	17,240	421,727	7,493,643,570
일월지엠엘 (178780)	3,415	215	6.72	3,250	3,450	3,135	73,068	236,503,655
엠아이텍 (179290)	7,480	200	2.75	7,300	7,510	7,260	106,335	785,053,680
애드바이오텍 (179530)	1,596	62	4.04	1,549	1,657	1,535	34,644	54,769,539
유티아이 (179900)	19,460	-440	-2.21	20,200	20,400	19,300	83,831	1,643,872,250
DXVX (180400)	1,795	-6	-.33	1,804	1,830	1,772	168,821	302,700,829
큐브엔터 (182360)	15,990	-200	-1.24	16,520	16,650	15,620	160,310	2,573,550,005
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	52,000	1400	2.77	52,500	54,300	51,300	111,519	5,892,562,850
엔지켐생명과학 (183490)	1,030	30	3	1,000	1,030	999	214,411	217,676,218
SGA솔루션즈 (184230)	441	-1	-.23	438	462	431	142,301	63,334,661
아이진 (185490)	3,410	110	3.33	3,270	3,525	3,270	169,238	584,668,490
그린플러스 (186230)	6,870	210	3.15	6,700	7,050	6,700	33,953	233,041,780
디티앤씨 (187220)	3,385	70	2.11	3,315	3,520	3,315	254,978	867,693,204
신화콘텍 (187270)	3,250	35	1.09	3,215	3,325	3,215	43,372	141,723,530
HLB제넥스 (187420)	3,250	10	.31	3,290	3,370	3,230	39,742	130,923,467
현대ADM (187660)	1,571	43	2.81	1,529	1,596	1,529	247,666	386,984,529
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,200	200	2	9,900	10,200	9,900	7,763	77,990,930
세니젠 (188260)	2,365	0	0	2,370	2,440	2,305	11,291	26,503,100
인텔리안테크 (189300)	32,400	-350	-1.07	33,650	33,650	32,400	68,885	2,256,097,550
씨이랩 (189330)	5,850	140	2.45	5,670	6,000	5,670	10,096	59,085,015
포시에스 (189690)	2,020	21	1.05	2,010	2,035	2,000	67,949	137,117,605
서전기전 (189860)	3,800	135	3.68	3,670	3,825	3,665	27,246	102,769,065
흥국에프엔비 (189980)	1,765	50	2.92	1,726	1,779	1,726	189,345	333,426,304
나무가 (190510)	11,120	0	0	11,470	11,470	11,100	31,373	351,563,830
코리아에셋투자증권 (190650)	5,690	10	.18	5,820	5,820	5,630	4,765	27,267,880
육일씨엔에쓰 (191410)	1,971	9	.46	1,962	1,988	1,947	29,321	57,738,501
테고사이언스 (191420)	15,790	90	.57	15,870	16,090	14,940	23,143	353,748,840
케이사인 (192250)	9,160	540	6.26	8,890	9,400	8,670	116,941	1,059,903,820
윈하이텍 (192390)	3,325	120	3.74	3,220	3,365	3,205	125,257	412,560,010
오늘이엔엠 (192410)	664	4	.61	661	693	660	34,012	22,788,347
슈피겐코리아 (192440)	25,200	1350	5.66	24,050	25,550	23,700	30,225	745,614,400
링크드 (193250)	404	0	0	407	431	395	93,560	37,768,779
데브시스터즈 (194480)	39,900	1300	3.37	39,100	40,100	38,600	54,736	2,160,060,925
노바렉스 (194700)	9,320	-20	-.21	9,640	9,660	9,300	65,385	620,508,860
마니커에프앤지 (195500)	3,280	45	1.39	3,255	3,580	3,155	755,675	2,519,968,509
HK이노엔 (195940)	33,100	150	.46	33,600	34,100	33,000	120,925	4,046,731,300
에이비프로바이오 (195990)	292	-3	-1.02	297	303	291	508,754	150,341,150
알테오젠 (196170)	360,500	25000	7.45	346,000	368,000	342,000	619,341	220,623,948,500
애니젠 (196300)	8,420	110	1.32	8,320	8,780	8,290	36,945	312,400,050
코아시아씨엠 (196450)	579	9	1.58	567	583	564	79,562	45,278,521
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,468	-27	-1.81	1,460	1,520	1,360	667,265	970,382,737
디지캡 (197140)	2,665	-20	-.74	2,675	2,765	2,590	75,657	201,444,789
엔피디 (198080)	2,010	-15	-.74	2,050	2,075	1,999	91,186	185,517,795
강동씨앤엘 (198440)	1,072	-43	-3.86	1,106	1,130	1,072	24,749	27,405,738
한주라이트메탈 (198940)	733	17	2.37	715	744	710	96,060	69,929,725
케이엔알시스템 (199430)	6,520	-10	-.15	6,600	6,870	6,470	53,614	356,012,735
뱅크웨어글로벌 (199480)	4,190	110	2.7	4,160	4,260	4,110	163,866	688,059,483
레이저옵텍 (199550)	9,370	-70	-.74	9,720	9,890	9,270	644,056	6,143,459,480
바이오인프라 (199730)	5,450	70	1.3	5,540	5,690	5,410	32,851	183,068,080
툴젠 (199800)	29,500	500	1.72	29,050	30,400	29,050	7,569	226,025,200
제일일렉트릭 (199820)	7,500	110	1.49	7,630	7,770	7,430	154,023	1,175,434,090
콜마비앤에이치 (200130)	12,460	40	.32	12,550	12,700	12,430	67,881	852,008,000
텔콘RF제약 (200230)	2,985	40	1.36	3,005	3,030	2,980	16,822	50,581,527
아티스트스튜디오 (200350)	14,770	140	.96	14,760	14,900	14,500	186,757	2,748,640,820
에이팩트 (200470)	2,205	205	10.25	2,065	2,445	2,065	471,304	1,060,207,503
휴메딕스 (200670)	35,100	-1250	-3.44	37,100	37,350	34,450	131,061	4,643,659,850
에이디테크놀로지 (200710)	13,220	170	1.3	13,690	13,900	13,210	68,155	919,681,615
비씨월드제약 (200780)	4,445	-85	-1.88	4,630	4,660	4,410	14,594	65,156,615
미투온 (201490)	1,682	32	1.94	1,650	1,699	1,637	47,876	80,315,276
에이비온 (203400)	5,590	-20	-.36	5,530	5,680	5,350	53,929	297,865,005
유니온커뮤니티 (203450)	2,920	20	.69	2,900	2,945	2,845	31,104	90,343,075
드림시큐리티 (203650)	2,945	10	.34	2,990	3,060	2,940	139,399	419,359,185
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,595	35	1.37	2,555	2,600	2,550	24,189	62,412,320
제이앤티씨 (204270)	12,750	-100	-.78	13,230	13,510	12,590	322,087	4,175,721,190
티쓰리 (204610)	1,565	-31	-1.94	1,586	1,648	1,551	187,207	298,858,856
글로벌텍스프리 (204620)	5,050	215	4.45	5,000	5,120	4,865	1,128,368	5,638,478,235
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	999	9	.91	991	1,006	980	101,352	100,800,824
엑셈 (205100)	1,941	-5	-.26	1,964	2,035	1,933	707,622	1,401,106,450
휴마시스 (205470)	1,318	-2	-.15	1,329	1,374	1,259	1,192,589	1,584,485,038
넥써쓰 (205500)	2,450	-50	-2	2,500	2,580	2,375	209,829	512,688,155
베노티앤알 (206400)	1,970	20	1.03	1,932	1,994	1,879	209,652	404,915,877
덱스터 (206560)	5,610	60	1.08	5,580	5,890	5,530	77,808	442,801,335
바디텍메드 (206640)	15,000	-120	-.79	15,350	15,600	14,910	126,851	1,921,651,350
유바이오로직스 (206650)	10,790	280	2.66	10,750	11,070	10,550	110,622	1,195,746,190
미스터블루 (207760)	869	-7	-.8	877	915	869	198,702	175,728,780
정다운 (208140)	2,590	55	2.17	2,555	2,655	2,555	220,838	572,893,250
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,575	-70	-2.65	2,645	2,645	2,575	4,227	11,040,760
셀바스헬스케어 (208370)	3,975	-15	-.38	4,030	4,180	3,940	233,743	940,885,100
썸에이지 (208640)	327	12	3.81	317	349	317	2,722,663	908,824,026
바이오로그디바이스 (208710)	564	18	3.3	552	581	552	462,968	263,748,345
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	6,840	230	3.48	6,670	6,980	6,640	76,377	519,159,370
캔버스엔 (210120)	2,520	-100	-3.82	2,620	2,690	2,450	183,906	472,594,525
인카금융서비스 (211050)	6,440	-90	-1.38	6,540	6,640	6,400	169,874	1,101,073,050
AP위성 (211270)	10,500	-60	-.57	10,750	10,900	10,440	42,242	450,747,035
네오오토 (212560)	7,710	-290	-3.63	8,000	9,350	7,610	597,557	5,073,907,495
아이에스티이 (212710)	8,570	-40	-.46	8,950	9,170	8,460	270,302	2,387,590,185
덕산네오룩스 (213420)	24,250	-600	-2.41	25,300	25,800	24,150	147,115	3,638,252,000
클래시스 (214150)	55,500	-300	-.54	57,000	57,400	55,000	170,510	9,575,660,050
헥토이노베이션 (214180)	11,400	50	.44	11,360	11,520	11,290	13,991	159,974,980
라파스 (214260)	13,900	280	2.06	13,600	14,340	13,600	9,680	134,798,300
FSN (214270)	1,306	0	0	1,306	1,322	1,287	103,264	134,227,574
케어젠 (214370)	24,650	400	1.65	24,300	25,400	24,300	49,219	1,223,281,500
아이쓰리시스템 (214430)	47,150	450	.96	47,800	49,100	46,650	60,429	2,909,729,300
파마리서치 (214450)	320,000	8000	2.56	322,000	322,500	310,500	70,693	22,435,169,500
미코바이오메드 (214610)	481	2	.42	481	500	478	471,731	230,605,313
디알텍 (214680)	1,755	17	.98	1,756	1,819	1,745	522,380	927,126,391
골프존 (215000)	60,000	1000	1.69	59,300	61,500	58,800	13,106	783,271,400
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,305	5	.15	3,335	3,400	3,275	87,527	291,707,804
메가스터디교육 (215200)	40,950	-250	-.61	41,200	42,100	40,550	29,010	1,197,159,075
우리산업 (215360)	8,690	180	2.12	8,600	8,860	8,440	17,522	150,965,740
우정바이오 (215380)	1,417	5	.35	1,412	1,433	1,397	50,164	71,066,803
토박스코리아 (215480)	3,000	375	14.29	2,620	3,000	2,500	572,186	1,606,533,493
신라젠 (215600)	1,957	13	.67	1,950	1,996	1,938	346,310	680,434,372
이노인스트루먼트 (215790)	437	4	.92	433	451	422	39,131	17,130,820
인크로스 (216050)	6,480	-40	-.61	6,570	6,620	6,400	33,983	220,920,260
제테마 (216080)	7,520	400	5.62	7,170	7,680	7,170	265,191	1,985,645,015
제너셈 (217190)	6,720	30	.45	6,800	7,030	6,670	29,930	203,653,145
넵튠 (217270)	6,660	130	1.99	6,570	6,740	6,430	117,728	773,912,495
싸이토젠 (217330)	3,160	-230	-6.78	3,395	3,395	3,060	130,566	414,539,190
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,510	-10	-.66	1,521	1,530	1,498	34,016	51,412,618
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,110	45	2.18	2,125	2,140	2,045	232,889	485,103,227
원익피앤이 (217820)	1,906	-29	-1.5	1,930	1,970	1,904	196,590	378,465,321
미래생명자원 (218150)	3,740	135	3.74	3,610	3,820	3,610	389,354	1,452,516,714
RFHIC (218410)	12,500	-200	-1.57	12,910	13,060	12,390	133,522	1,688,326,245
타이거일렉 (219130)	10,000	100	1.01	10,010	10,290	9,750	18,572	185,331,385
링크제니시스 (219420)	4,630	30	.65	4,715	4,910	4,630	63,974	304,053,972
디와이디 (219550)	690	32	4.86	688	718	663	521,372	362,080,353
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	20,350	1200	6.27	19,830	21,000	19,650	123,561	2,514,262,655
핸디소프트 (220180)	2,070	-75	-3.5	2,145	2,150	2,065	20,787	43,380,815
켐트로스 (220260)	3,840	60	1.59	3,800	3,935	3,800	88,658	342,750,020
유투바이오 (221800)	3,020	75	2.55	3,010	3,125	2,980	97,926	297,989,230
하이즈항공 (221840)	1,381	-8	-.58	1,389	1,404	1,323	14,550	19,853,415
케이디켐 (221980)	10,620	90	.85	10,530	10,640	10,530	942	9,937,800
코스맥스엔비티 (222040)	3,435	40	1.18	3,395	3,480	3,300	23,075	79,255,455
씨아이에스 (222080)	6,850	100	1.48	6,940	7,000	6,820	226,701	1,564,692,595
팬젠 (222110)	4,505	125	2.85	4,385	4,600	4,305	25,983	115,850,510
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,032	32	3.2	1,000	1,054	927	1,003,912	1,001,798,347
심텍 (222800)	17,230	430	2.56	17,690	17,780	16,940	408,211	7,080,558,840
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,530	40	1.15	3,470	3,670	3,470	51,840	186,442,320
드림씨아이에스 (223250)	2,705	40	1.5	2,680	2,745	2,670	59,495	160,958,665
딥마인드 (223310)	2,155	25	1.17	2,130	2,215	2,125	25,547	55,594,485
더코디 (224060)	2,900	-165	-5.38	3,065	3,065	2,870	11,031	32,658,150
에이텍모빌리티 (224110)	21,200	1790	9.22	19,470	22,900	19,100	788,945	16,751,217,075
LK삼양 (225190)	1,757	36	2.09	1,724	1,810	1,724	262,217	463,778,912
제놀루션 (225220)	2,150	55	2.63	2,110	2,200	2,095	18,590	39,347,168
케이엠제약 (225430)	579	36	6.63	544	590	543	81,176	45,568,577
보광산업 (225530)	5,320	100	1.92	5,230	5,540	5,100	620,598	3,275,582,325
넥슨게임즈 (225570)	11,900	-10	-.08	12,030	12,160	11,870	171,780	2,056,760,690
패션플랫폼 (225590)	834	5	.6	829	835	818	88,189	73,074,360
신테카바이오 (226330)	6,230	180	2.98	6,420	6,420	6,110	81,056	505,706,845
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,280	70	1.13	6,350	6,480	6,220	69,121	438,987,205
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	7,730	-440	-5.39	8,470	8,510	7,580	464,944	3,728,806,435
올릭스 (226950)	40,050	-750	-1.84	41,450	41,650	37,350	904,679	35,891,290,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	817	-33	-3.88	850	875	810	38,299	31,887,906
엔투텍 (227950)	343	0	0	343	350	343	78,013	26,896,133
동양파일 (228340)	1,778	27	1.54	1,751	1,783	1,750	33,434	59,044,327
레이 (228670)	6,850	-450	-6.16	7,490	7,490	6,840	99,273	705,531,495
지노믹트리 (228760)	14,500	450	3.2	14,440	15,850	14,280	105,682	1,540,530,550
레이언스 (228850)	6,310	-20	-.32	6,330	6,380	6,300	1,905	12,042,370
젠큐릭스 (229000)	1,606	23	1.45	1,583	1,645	1,575	13,365	21,412,180
에치에프알 (230240)	19,730	310	1.6	19,900	20,000	18,150	173,159	3,311,466,765
에코마케팅 (230360)	7,800	160	2.09	7,680	7,900	7,390	83,082	645,506,920
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,630	360	3.88	9,980	10,350	9,500	749,907	7,366,701,110
라온테크 (232680)	7,230	30	.42	7,400	7,550	7,195	76,927	564,831,040
시큐센 (232830)	1,991	-29	-1.44	2,025	2,135	1,989	121,985	247,387,127
폴라리스세원 (234100)	971	-15	-1.52	978	1,000	971	58,838	57,900,066
에스트래픽 (234300)	3,590	45	1.27	3,645	3,660	3,535	87,160	313,870,735
헥토파이낸셜 (234340)	14,300	1370	10.6	13,420	14,490	13,080	165,879	2,310,252,810
녹십자웰빙 (234690)	7,720	60	.78	7,750	7,880	7,600	48,978	377,720,750
자이글 (234920)	3,015	-50	-1.63	3,065	3,240	3,010	11,358	34,919,205
메드팩토 (235980)	2,900	45	1.58	2,860	2,980	2,855	146,850	427,517,264
슈프리마 (236200)	26,050	-850	-3.16	27,450	27,700	25,550	70,247	1,843,041,600
엔비티 (236810)	2,835	-55	-1.9	2,940	2,950	2,835	119,441	344,292,985
에스티팜 (237690)	72,800	5500	8.17	68,600	74,300	67,700	145,962	10,335,688,950
피앤씨테크 (237750)	3,615	45	1.26	3,570	3,655	3,505	17,305	61,650,230
플레이디 (237820)	5,110	60	1.19	5,080	5,260	5,080	63,551	328,107,810
클리오 (237880)	18,010	-380	-2.07	18,620	18,840	17,950	85,780	1,568,898,245
앤디포스 (238090)	2,005	28	1.42	1,979	2,075	1,978	48,235	97,505,945
얼라인드 (238120)	3,045	0	0	3,045	3,055	3,000	22,215	67,265,865
비피도 (238200)	3,080	70	2.33	3,010	3,110	2,905	21,813	65,370,805
힘스 (238490)	3,260	70	2.19	3,200	3,265	3,200	9,281	30,031,960
이스트에이드 (239340)	1,314	32	2.5	1,333	1,335	1,284	44,699	58,685,837
에이치엘사이언스 (239610)	11,540	-130	-1.11	11,900	12,100	11,530	5,615	65,270,780
피엔에이치테크 (239890)	5,200	50	.97	5,260	5,390	5,200	63,714	336,523,180
동방메디컬 (240550)	9,990	-760	-7.07	11,020	11,130	9,930	1,799,675	18,760,536,480
유진테크놀로지 (240600)	4,120	-10	-.24	4,145	4,265	4,110	18,625	77,477,220
원익IPS (240810)	21,550	-850	-3.79	22,950	23,200	21,400	307,529	6,786,254,450
DSC인베스트먼트 (241520)	5,890	460	8.47	5,320	6,230	5,240	18,041,873	104,401,194,275
유니테크노 (241690)	2,875	40	1.41	2,850	2,915	2,835	84,854	242,196,512
코스메카코리아 (241710)	42,950	450	1.06	43,800	44,050	42,600	55,900	2,424,135,125
메카로 (241770)	10,250	170	1.69	10,090	10,350	9,930	13,320	135,219,730
티이엠씨씨엔에스 (241790)	4,710	0	0	4,750	4,900	4,700	44,645	212,675,560
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,250	110	1.35	8,210	8,540	8,170	55,162	459,057,555
나무기술 (242040)	1,358	24	1.8	1,332	1,362	1,310	156,328	209,474,353
휴온스 (243070)	23,800	-150	-.63	23,950	24,500	23,800	17,379	418,579,900
신흥에스이씨 (243840)	3,995	-10	-.25	4,175	4,175	3,935	94,584	379,690,899
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,482	-8	-.54	1,489	1,527	1,450	119,797	178,719,904
TS인베스트먼트 (246690)	1,235	25	2.07	1,199	1,276	1,184	2,423,247	2,995,339,720
티앤알바이오팹 (246710)	3,680	-90	-2.39	3,890	3,890	3,515	133,814	485,987,695
아스타 (246720)	5,260	40	.77	5,180	5,300	5,180	3,292	17,306,440
SCL사이언스 (246960)	7,650	60	.79	7,650	7,980	7,530	11,578	88,391,325
에코프로비엠 (247540)	94,800	2200	2.38	95,400	97,100	93,700	370,051	35,371,747,400
나노씨엠에스 (247660)	4,900	60	1.24	4,845	5,000	4,805	15,078	73,590,335
보라티알 (250000)	10,190	90	.89	10,180	10,290	10,100	54,311	553,654,090
모비스 (250060)	2,215	15	.68	2,200	2,260	2,190	168,846	376,139,527
예선테크 (250930)	424	2	.47	422	430	422	53,945	22,850,839
바이오에프디엔씨 (251120)	12,750	490	4	12,340	13,000	12,340	19,121	243,017,420
와이엠티 (251370)	8,190	120	1.49	8,100	8,340	7,870	52,948	427,332,295
브이원텍 (251630)	3,780	-45	-1.18	3,800	3,885	3,770	20,350	77,817,572
펌텍코리아 (251970)	50,100	-1400	-2.72	52,600	54,500	49,950	60,992	3,089,060,550
세화피앤씨 (252500)	757	-13	-1.69	773	783	756	331,231	254,244,329
샘씨엔에스 (252990)	4,000	35	.88	4,040	4,150	3,975	68,906	279,504,835
스튜디오드래곤 (253450)	46,000	-650	-1.39	47,050	47,500	45,800	70,841	3,289,514,050
네오셈 (253590)	8,640	40	.47	8,950	9,150	8,610	261,158	2,306,325,580
수젠텍 (253840)	5,150	120	2.39	5,070	5,250	5,070	83,373	430,044,890
자비스 (254120)	1,531	41	2.75	1,500	1,535	1,490	99,608	150,949,622
미래반도체 (254490)	9,560	-160	-1.65	9,920	10,100	9,560	22,328	219,216,410
SG (255220)	2,015	50	2.54	2,020	2,110	1,994	1,334,857	2,723,974,088
야스 (255440)	6,800	50	.74	6,700	6,860	6,570	8,048	54,122,840
한독크린텍 (256150)	5,640	-50	-.88	5,690	5,770	5,600	9,943	56,147,500
포인트엔지니어링 (256630)	1,188	15	1.28	1,154	1,224	1,154	16,158	18,943,235
한국비엔씨 (256840)	3,630	-10	-.27	3,710	3,745	3,620	152,334	560,522,511
케이피에스 (256940)	9,200	130	1.43	9,200	9,430	9,030	121,814	1,126,686,795
피엔티엠에스 (257370)	2,710	-5	-.18	2,725	2,800	2,700	16,928	46,207,000
실리콘투 (257720)	27,000	600	2.27	27,350	27,950	26,900	756,354	20,682,627,400
케일럼 (258610)	1,920	300	18.52	1,622	1,987	1,598	528,858	950,972,077
소프트캠프 (258790)	1,846	0	0	1,842	1,876	1,744	2,127,914	3,844,599,542
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,350	-50	-.68	7,480	7,580	7,300	35,860	265,191,040
알리코제약 (260660)	4,390	80	1.86	4,405	4,505	4,350	159,840	706,280,640
씨티케이 (260930)	3,810	15	.4	3,850	3,945	3,750	57,450	219,737,665
에스앤디 (260970)	63,000	1900	3.11	63,000	63,300	60,900	26,077	1,618,745,350
덴티스 (261200)	6,040	110	1.85	6,010	6,120	5,950	58,368	351,403,280
차백신연구소 (261780)	2,475	-55	-2.17	2,540	2,600	2,410	102,808	258,888,390
에이프로 (262260)	4,550	-15	-.33	4,625	4,695	4,550	27,437	125,704,009
아이퀘스트 (262840)	2,200	45	2.09	2,155	2,265	2,155	27,413	60,904,187
디케이앤디 (263020)	2,915	30	1.04	2,885	3,000	2,885	57,172	168,883,951
유틸렉스 (263050)	1,393	3	.22	1,377	1,505	1,377	38,476	54,487,124
덕우전자 (263600)	3,950	-115	-2.83	4,065	4,150	3,950	82,405	333,033,970
디알젬 (263690)	5,100	0	0	5,150	5,230	4,995	19,046	96,575,525
케어랩스 (263700)	2,050	35	1.74	2,035	2,100	2,035	10,923	22,546,129
디앤씨미디어 (263720)	16,800	-210	-1.23	17,550	17,610	16,800	48,009	823,866,750
펄어비스 (263750)	30,900	150	.49	31,600	31,650	30,700	107,983	3,368,247,875
유에스티 (263770)	1,928	-2	-.1	1,930	1,950	1,900	7,056	13,496,561
데이타솔루션 (263800)	4,095	25	.61	4,085	4,190	4,075	51,830	213,377,982
상신전자 (263810)	2,920	35	1.21	2,890	2,940	2,810	51,313	149,581,320
지니언스 (263860)	12,900	-560	-4.16	13,460	13,850	12,580	124,807	1,633,802,765
휴엠앤씨 (263920)	980	-14	-1.41	986	994	969	9,598	9,396,872
유비쿼스 (264450)	6,960	-40	-.57	6,990	6,990	6,790	49,170	338,996,220
씨앤지하이테크 (264660)	11,870	60	.51	12,030	12,210	11,810	64,931	775,667,375
이랜시스 (264850)	4,000	-10	-.25	4,080	4,175	4,000	160,196	651,917,238
AP시스템 (265520)	15,600	-60	-.38	16,000	16,310	15,600	44,347	703,016,710
영화테크 (265560)	7,350	130	1.8	7,160	7,430	7,160	37,548	273,934,180
엔에프씨 (265740)	4,545	45	1	4,615	4,650	4,510	32,936	151,125,000
나인테크 (267320)	3,185	55	1.76	3,280	3,325	3,035	1,898,355	6,063,561,115
배럴 (267790)	4,210	5	.12	4,205	4,225	4,165	4,684	19,643,881
매일유업 (267980)	35,950	-250	-.69	36,200	36,400	35,550	7,390	264,962,825
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,001	-22	-2.15	1,015	1,061	989	1,165,339	1,186,260,909
에브리봇 (270660)	12,670	0	0	12,860	13,240	12,670	26,222	339,019,960
뉴트리 (270870)	4,995	-195	-3.76	5,200	5,250	4,995	26,176	132,224,035
팸텍 (271830)	1,416	-21	-1.46	1,430	1,454	1,414	21,096	30,097,361
케이엔제이 (272110)	14,470	160	1.12	14,680	14,960	14,300	24,145	352,573,665
이녹스첨단소재 (272290)	20,100	170	.85	20,400	20,600	19,980	139,849	2,830,860,715
와이즈버즈 (273060)	888	28	3.26	868	950	856	3,781,051	3,450,477,691
와이엠텍 (273640)	8,780	-160	-1.79	9,420	9,420	8,580	19,330	172,096,170
켄코아에어로스페이스 (274090)	10,460	310	3.05	10,360	10,740	10,270	106,367	1,111,997,790
이노시뮬레이션 (274400)	4,000	-55	-1.36	4,295	4,295	3,960	29,109	117,116,480
에스에스알 (275630)	2,975	-80	-2.62	3,055	3,055	2,965	24,365	72,871,854
스코넥 (276040)	4,180	175	4.37	4,005	4,290	3,970	79,885	326,448,485
제주맥주 (276730)	1,996	-3	-.15	1,983	2,040	1,981	25,631	51,359,234
린드먼아시아 (277070)	4,900	305	6.64	4,580	5,270	4,520	1,204,045	5,985,822,469
인산가 (277410)	1,192	-3	-.25	1,196	1,210	1,181	69,261	82,440,418
레인보우로보틱스 (277810)	240,500	-6500	-2.63	252,500	255,500	239,000	153,088	37,527,534,750
티에스아이 (277880)	5,610	-60	-1.06	5,770	5,830	5,540	73,584	419,862,855
천보 (278280)	31,150	-250	-.8	31,850	32,500	30,950	21,736	685,043,100
HLB바이오스텝 (278650)	1,610	-1	-.06	1,615	1,656	1,603	165,445	269,170,476
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,310	-140	-1.12	12,660	12,880	12,210	273,668	3,409,952,120
금양그린파워 (282720)	8,060	-120	-1.47	8,180	8,430	8,060	18,646	152,644,450
코윈테크 (282880)	11,650	-280	-2.35	12,100	12,200	11,570	30,718	363,333,040
카이노스메드 (284620)	1,110	30	2.78	1,081	1,144	1,075	43,612	48,050,999
노바텍 (285490)	22,750	4690	25.97	18,060	23,450	17,930	4,150,290	91,858,036,175
진영 (285800)	2,340	402	20.74	2,025	2,340	1,946	1,241,127	2,759,134,040
나노브릭 (286750)	2,240	20	.9	2,280	2,280	2,200	66,842	149,676,505
브릿지바이오테라퓨틱스 (288330)	8,000	340	4.44	7,950	8,060	7,500	810,898	6,322,092,445
에스퓨얼셀 (288620)	7,510	-70	-.92	7,550	7,840	7,510	9,649	73,154,180
모아데이타 (288980)	964	39	4.22	926	970	926	177,498	168,823,134
아이스크림에듀 (289010)	2,940	260	9.7	2,670	3,300	2,535	5,755,642	16,990,064,959
SV인베스트먼트 (289080)	1,313	33	2.58	1,284	1,334	1,284	100,676	132,171,525
자이언트스텝 (289220)	4,865	15	.31	4,865	5,010	4,825	28,826	141,206,162
웨이비스 (289930)	6,810	180	2.71	6,820	7,100	6,700	68,304	470,649,020
트윔 (290090)	6,980	0	0	7,020	7,170	6,980	3,513	24,849,975
DH오토리드 (290120)	2,295	60	2.68	2,235	2,415	2,235	6,759	15,678,240
휴네시온 (290270)	3,300	85	2.64	3,225	3,365	3,225	16,306	53,574,605
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,745	-5	-.29	1,750	1,750	1,710	5,226	9,103,709
디케이티 (290550)	6,480	-70	-1.07	6,690	6,770	6,450	36,607	241,404,670
신시웨이 (290560)	6,240	-30	-.48	6,330	6,460	6,080	8,824	55,576,490
엘앤씨바이오 (290650)	18,950	-360	-1.86	19,350	19,710	18,870	105,271	2,016,656,235
네오펙트 (290660)	821	-1	-.12	822	823	801	24,220	19,840,011
대보마그네틱 (290670)	9,780	10	.1	9,800	10,500	9,760	12,710	126,669,850
소룩스 (290690)	3,245	-130	-3.85	3,445	3,470	3,245	629,094	2,097,193,822
푸드나무 (290720)	2,080	-70	-3.26	2,150	2,220	2,080	24,533	51,911,350
액트로 (290740)	5,490	30	.55	5,490	5,540	5,330	5,314	28,804,890
엔피 (291230)	1,503	8	.54	1,499	1,577	1,494	58,447	88,371,847
압타머사이언스 (291650)	858	-6	-.69	872	886	857	126,225	109,715,483
핀텔 (291810)	1,975	23	1.18	1,971	2,050	1,971	13,295	26,876,890
카카오게임즈 (293490)	13,420	-540	-3.87	14,100	14,220	13,420	282,694	3,865,545,750
나우IB (293580)	1,175	27	2.35	1,148	1,280	1,140	7,621,760	9,264,400,099
압타바이오 (293780)	6,750	-10	-.15	7,000	7,000	6,720	42,367	288,511,850
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,305	-45	-1.34	3,360	3,490	3,250	32,675	109,763,490
쿠콘 (294570)	23,250	950	4.26	25,000	26,900	22,750	1,141,020	28,600,883,450
서남 (294630)	2,600	60	2.36	2,590	2,640	2,550	100,622	261,159,292
에이치브이엠 (295310)	16,960	130	.77	17,060	17,550	16,710	99,307	1,699,805,040
이노룰스 (296640)	7,940	1330	20.12	6,610	7,940	6,610	404,138	3,009,254,375
씨에스베어링 (297090)	4,500	-25	-.55	4,530	4,730	4,475	45,329	206,572,631
알로이스 (297570)	758	13	1.74	751	770	727	262,586	195,651,106
HB솔루션 (297890)	2,125	20	.95	2,150	2,190	2,090	287,639	614,260,622
에스씨엠생명과학 (298060)	1,025	11	1.08	1,044	1,075	1,011	91,664	94,298,757
에이비엘바이오 (298380)	51,000	6750	15.25	51,000	52,600	46,350	8,076,676	402,896,953,450
더네이쳐홀딩스 (298540)	9,080	40	.44	9,040	9,220	8,950	36,309	329,518,710
슈어소프트테크 (298830)	4,090	0	0	4,140	4,280	4,070	217,144	905,915,879
하나기술 (299030)	18,400	-480	-2.54	18,950	19,290	18,400	17,909	334,997,340
더블유에스아이 (299170)	1,488	30	2.06	1,458	1,528	1,458	105,508	157,516,352
셀리드 (299660)	3,165	-35	-1.09	3,210	3,335	3,035	324,328	1,036,930,047
위지윅스튜디오 (299900)	1,001	43	4.49	961	1,019	961	665,769	665,638,199
플리토 (300080)	17,630	720	4.26	17,450	18,310	17,140	66,381	1,179,054,330
라온피플 (300120)	3,585	20	.56	3,630	3,775	3,580	45,274	166,900,535
바이브컴퍼니 (301300)	4,200	145	3.58	4,060	4,345	4,060	34,724	145,846,693
이노메트리 (302430)	8,750	350	4.17	8,530	8,920	8,400	87,143	759,388,815
리메드 (302550)	3,200	45	1.43	3,155	3,270	3,155	53,974	173,888,660
지니틱스 (303030)	862	41	4.99	826	862	819	53,009	44,301,449
프로티아 (303360)	2,985	-40	-1.32	3,020	3,020	2,920	25,563	75,593,240
이노뎁 (303530)	6,260	0	0	6,150	6,420	6,150	7,912	49,687,010
동국생명과학 (303810)	9,030	-170	-1.85	9,250	9,370	9,020	148,070	1,355,884,605
솔트룩스 (304100)	30,700	2250	7.91	29,600	33,300	29,100	4,106,137	129,252,873,825
에스바이오메딕스 (304360)	23,150	50	.22	24,600	25,350	23,050	210,788	5,033,646,400
피플바이오 (304840)	2,575	105	4.25	2,480	2,635	2,455	82,823	210,111,391
마이크로디지탈 (305090)	9,180	380	4.32	8,910	9,300	8,800	74,005	665,304,670
에스제이그룹 (306040)	3,895	90	2.37	3,805	4,050	3,800	49,088	194,667,755
네온테크 (306620)	2,070	0	0	2,135	2,150	2,040	167,333	351,432,595
아이엘사이언스 (307180)	2,645	20	.76	2,625	2,675	2,590	49,507	129,919,285
원바이오젠 (307280)	1,028	28	2.8	1,000	1,033	999	98,373	99,475,790
국전약품 (307750)	2,855	5	.18	2,870	2,935	2,845	24,763	71,050,240
비투엔 (307870)	860	21	2.5	839	879	830	138,114	117,169,922
컴퍼니케이 (307930)	4,725	45	.96	4,685	4,785	4,685	40,160	190,274,400
바이젠셀 (308080)	3,210	235	7.9	2,960	3,255	2,960	134,044	417,694,023
형지글로벌 (308100)	11,620	0	0	0	0	0	0	0
셀비온 (308430)	16,630	170	1.03	17,170	17,290	16,500	155,641	2,618,991,240
오하임앤컴퍼니 (309930)	1,922	24	1.26	1,880	1,970	1,880	68,037	130,832,781
LB인베스트먼트 (309960)	3,595	100	2.86	3,500	3,620	3,500	110,463	393,640,870
애니플러스 (310200)	3,095	-135	-4.18	3,305	3,340	3,090	298,204	948,816,607
보로노이 (310210)	103,600	500	.48	106,000	108,000	102,100	129,355	13,514,789,100
디와이씨 (310870)	1,453	3	.21	1,435	1,491	1,422	16,100	23,247,542
지오엘리먼트 (311320)	6,700	-10	-.15	7,030	7,030	6,670	26,343	179,542,640
네오크레마 (311390)	7,380	20	.27	7,310	7,790	7,310	76,112	571,766,345
CJ 바이오사이언스 (311690)	9,160	150	1.66	9,230	9,390	9,100	7,931	73,225,780
에이에프더블류 (312610)	1,156	6	.52	1,190	1,190	1,145	25,265	29,155,196
캐리 (313760)	6,230	590	10.46	5,500	6,320	5,450	165,142	993,488,450
지놈앤컴퍼니 (314130)	2,305	85	3.83	2,305	2,310	2,220	73,693	167,662,800
알피바이오 (314140)	4,935	85	1.75	4,990	5,070	4,890	16,103	79,866,204
바이오다인 (314930)	11,250	300	2.74	11,100	11,410	11,020	101,259	1,138,914,280
딥노이드 (315640)	5,370	50	.94	5,430	5,710	5,270	101,439	549,926,690
라닉스 (317120)	2,540	-20	-.78	2,565	2,615	2,535	16,247	41,869,629
TS트릴리온 (317240)	297	-25	-7.76	317	322	289	6,661,775	2,034,082,479
덕산테코피아 (317330)	18,900	-760	-3.87	20,000	20,400	18,500	148,290	2,877,636,400
캐리소프트 (317530)	7,250	-50	-.68	7,400	7,650	6,910	225,306	1,653,709,770
퀀타매트릭스 (317690)	3,760	25	.67	3,850	3,915	3,740	41,422	157,702,375
엑스페릭스 (317770)	3,185	-115	-3.48	3,315	3,380	3,150	294,703	949,075,140
에스피시스템스 (317830)	6,650	90	1.37	6,640	6,850	6,610	80,071	538,528,995
대모 (317850)	7,310	310	4.43	7,050	7,350	7,020	64,949	469,608,175
엔바이오니아 (317870)	16,120	430	2.74	16,880	16,880	15,760	10,262	163,840,170
KBG (318000)	4,095	-50	-1.21	4,150	4,220	4,095	19,837	81,835,750
팜스빌 (318010)	3,350	15	.45	3,335	3,420	3,275	11,401	38,192,575
포인트모바일 (318020)	2,715	0	0	2,700	2,755	2,700	7,455	20,382,105
셀바이오휴먼텍 (318160)	4,595	80	1.77	4,515	4,660	4,475	31,721	145,319,700
비비씨 (318410)	7,720	120	1.58	7,610	7,720	7,440	10,675	80,366,010
현대무벡스 (319400)	3,295	75	2.33	3,255	3,340	3,235	267,276	875,577,388
피에스케이 (319660)	16,570	-320	-1.89	17,480	17,670	16,570	249,894	4,247,779,315
한울반도체 (320000)	2,850	100	3.64	2,765	2,970	2,765	171,528	494,728,609
프로이천 (321260)	2,030	-40	-1.93	2,090	2,130	2,025	109,317	226,843,780
센서뷰 (321370)	1,128	-21	-1.83	1,151	1,172	1,111	212,071	240,875,680
티움바이오 (321550)	3,125	55	1.79	3,075	3,140	3,060	23,709	73,250,135
아티스트유나이티드 (321820)	11,350	-240	-2.07	12,020	12,020	11,200	232,531	2,703,872,045
LS티라유텍 (322180)	5,050	-40	-.79	5,120	5,210	4,950	74,742	376,273,570
오로스테크놀로지 (322310)	18,680	10	.05	19,340	19,470	18,560	20,022	380,926,820
제이엘케이 (322510)	6,150	180	3.02	6,020	6,290	5,900	67,956	419,270,430
코퍼스코리아 (322780)	1,183	233	24.53	950	1,196	950	3,155,851	3,548,754,699
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	17,260	-1840	-9.63	19,510	20,000	17,050	864,301	15,538,958,275
다원넥스뷰 (323350)	5,800	0	0	5,850	5,930	5,700	33,671	196,251,160
박셀바이오 (323990)	7,740	-30	-.39	7,980	7,980	7,670	42,211	327,840,985
RF머트리얼즈 (327260)	5,180	340	7.02	4,905	6,150	4,905	313,441	1,710,340,665
루닛 (328130)	44,150	-1150	-2.54	46,350	46,650	44,100	253,518	11,354,548,200
솔트웨어 (328380)	882	1	.11	875	900	863	36,903	32,613,358
위더스제약 (330350)	6,060	90	1.51	5,980	6,180	5,980	7,535	46,003,415
스톤브릿지벤처스 (330730)	3,775	165	4.57	3,655	3,800	3,655	83,264	311,808,621
네패스아크 (330860)	9,500	-240	-2.46	9,830	10,130	9,500	27,878	275,370,590
포커스에이치엔에스 (331380)	1,576	-55	-3.37	1,626	1,689	1,557	105,315	170,359,212
밸로프 (331520)	1,003	55	5.8	935	1,120	909	16,682,028	17,389,430,977
셀레믹스 (331920)	2,790	30	1.09	2,760	2,820	2,755	9,162	25,553,508
누보 (332290)	1,046	24	2.35	1,031	1,071	1,011	249,775	258,340,746
아이디피 (332370)	4,455	215	5.07	4,240	4,525	4,240	23,171	102,596,805
와이팜 (332570)	2,850	-35	-1.21	2,980	3,030	2,840	586,626	1,711,991,314
모코엠시스 (333050)	1,265	-2	-.16	1,266	1,275	1,242	66,354	83,520,231
일승 (333430)	3,780	210	5.88	3,680	3,840	3,650	280,972	1,058,685,164
엔시스 (333620)	6,530	-270	-3.97	6,900	6,940	6,450	63,290	420,704,385
프레스티지바이오로직스 (334970)	3,780	-15	-.4	3,805	3,830	3,675	211,307	788,592,680
프리시젼바이오 (335810)	2,635	0	0	2,665	2,665	2,595	11,316	29,624,865
윙스풋 (335870)	2,230	30	1.36	2,375	2,380	2,165	45,236	100,932,685
비올 (335890)	6,650	10	.15	6,770	6,910	6,600	415,173	2,795,202,755
웨이버스 (336060)	1,190	50	4.39	1,137	1,210	1,137	243,995	286,355,350
원텍 (336570)	7,180	190	2.72	7,270	7,360	7,090	922,811	6,659,855,750
탑런토탈솔루션 (336680)	8,140	-60	-.73	8,250	8,330	8,090	14,638	119,477,000
브랜드엑스코퍼레이션 (337930)	5,800	30	.52	5,820	6,010	5,720	65,318	381,974,110
뷰노 (338220)	16,100	-140	-.86	16,470	16,790	16,000	64,066	1,048,343,055
와이바이오로직스 (338840)	5,670	190	3.47	5,510	5,770	5,510	29,187	165,032,220
아이비김영 (339950)	3,050	-15	-.49	2,780	3,220	2,750	20,799,780	62,762,181,027
다보링크 (340360)	1,574	-3	-.19	1,578	1,583	1,497	1,005,288	1,545,555,420
세림B&G (340440)	1,095	-20	-1.79	1,115	1,124	1,095	81,849	90,371,956
티앤엘 (340570)	67,300	-1700	-2.46	71,300	71,300	66,600	53,926	3,674,344,950
씨유박스 (340810)	3,490	55	1.6	3,435	3,550	3,400	32,855	114,704,630
유일에너테크 (340930)	1,505	-56	-3.59	1,561	1,638	1,505	177,870	277,893,654
이노진 (344860)	1,818	116	6.82	1,702	1,873	1,702	190,683	347,473,878
센코 (347000)	2,120	0	0	2,125	2,165	2,010	32,604	69,416,470
라이프시맨틱스 (347700)	6,160	140	2.33	6,340	6,630	6,000	242,516	1,519,655,460
피엔케이피부임상연구센타 (347740)	2,020	15	.75	2,010	2,045	2,010	22,128	44,953,910
핌스 (347770)	1,477	13	.89	1,452	1,534	1,452	33,024	48,804,813
디앤디파마텍 (347850)	42,550	750	1.79	42,750	43,250	41,250	86,911	3,691,033,475
알체라 (347860)	1,291	9	.7	1,282	1,324	1,282	266,022	344,968,578
엠투아이 (347890)	5,180	80	1.57	5,050	5,240	5,050	9,628	49,158,225
모비릭스 (348030)	4,670	35	.76	4,600	4,720	4,525	10,305	47,774,285
큐라티스 (348080)	629	-106	-14.42	745	759	614	378,565	257,470,630
고바이오랩 (348150)	5,110	1175	29.86	3,940	5,110	3,905	542,894	2,644,635,415
넥스틴 (348210)	53,100	1600	3.11	53,500	54,200	52,200	36,270	1,931,060,200
뉴로메카 (348340)	22,250	-250	-1.11	23,100	23,300	22,050	23,875	541,539,525
위드텍 (348350)	6,540	110	1.71	6,450	6,680	6,450	9,693	63,599,330
엔켐 (348370)	61,200	200	.33	62,900	63,300	60,700	108,514	6,735,326,100
에스에이티이엔지 (351320)	2,625	60	2.34	2,600	2,665	2,560	95,386	249,599,395
이삭엔지니어링 (351330)	6,160	0	0	6,200	6,410	6,160	24,648	154,189,550
차이커뮤니케이션 (351870)	6,820	-200	-2.85	7,060	7,600	6,760	79,579	570,036,060
스톰테크 (352090)	3,175	-15	-.47	3,200	3,230	3,135	51,127	162,670,514
씨앤씨인터내셔널 (352480)	29,600	-1650	-5.28	31,600	32,450	28,550	168,996	5,159,737,625
씨앤투스 (352700)	2,430	-40	-1.62	2,535	2,540	2,430	18,252	45,010,505
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,535	35	.78	4,500	4,615	4,500	10,212	46,224,020
인바이오 (352940)	2,175	60	2.84	2,115	2,245	2,100	13,008	28,262,131
휴럼 (353190)	687	0	0	681	701	677	78,848	54,215,625
오토앤 (353590)	3,630	-5	-.14	3,635	3,715	3,630	13,942	51,199,199
이지바이오 (353810)	5,300	230	4.54	5,050	5,330	5,050	350,258	1,826,032,775
엔젠바이오 (354200)	1,673	40	2.45	1,641	1,681	1,610	44,354	73,730,562
알멕 (354320)	22,000	-250	-1.12	22,500	23,050	21,850	31,823	712,535,550
코스텍시스 (355150)	5,400	250	4.85	5,190	5,470	5,190	42,994	228,186,970
크라우드웍스 (355390)	11,510	2650	29.91	11,510	11,510	11,510	442,154	5,089,192,540
에이텀 (355690)	6,190	240	4.03	5,920	6,530	5,920	16,420	103,291,740
엑스게이트 (356680)	6,400	270	4.4	6,550	6,670	6,280	365,079	2,362,032,630
티엘비 (356860)	17,720	230	1.32	18,330	18,530	17,510	245,957	4,398,558,185
싸이버원 (356890)	4,270	230	5.69	4,130	4,325	4,095	203,176	857,410,490
에이치피오 (357230)	2,450	-10	-.41	2,455	2,475	2,420	26,500	64,786,557
석경에이티 (357550)	44,700	700	1.59	46,200	46,200	44,000	11,772	525,247,900
아모센스 (357580)	5,400	40	.75	5,360	5,590	5,330	11,327	61,265,180
솔브레인 (357780)	167,000	1400	.85	170,300	174,700	165,800	14,733	2,473,036,400
SKAI (357880)	1,620	-21	-1.28	1,676	1,676	1,569	415,089	663,888,995
지아이이노베이션 (358570)	11,740	-50	-.42	11,880	12,040	11,240	753,828	8,771,192,850
씨엔알리서치 (359090)	916	2	.22	916	947	905	134,053	123,772,857
탑머티리얼 (360070)	24,100	350	1.47	24,100	24,800	24,100	21,080	513,537,225
코셈 (360350)	6,510	40	.62	6,490	6,760	6,350	22,959	149,919,825
제노코 (361390)	14,080	240	1.73	14,440	14,440	13,810	67,441	945,245,170
알비더블유 (361570)	2,295	-15	-.65	2,290	2,395	2,290	24,459	56,638,964
삼영에스앤씨 (361670)	4,190	-5	-.12	4,245	4,250	4,120	3,236	13,580,480
청담글로벌 (362320)	4,970	10	.2	5,010	5,100	4,930	53,936	270,491,645
드림인사이트 (362990)	2,500	285	12.87	2,245	2,840	2,135	9,497,026	24,394,669,414
진시스템 (363250)	9,950	10	.1	10,000	10,180	9,350	77,931	774,171,500
모비데이즈 (363260)	1,665	-116	-6.51	1,789	1,850	1,618	1,683,840	2,955,018,733
큐라클 (365270)	6,390	70	1.11	6,320	6,700	6,300	35,703	229,148,655
에스와이스틸텍 (365330)	4,705	70	1.51	4,685	4,810	4,650	329,720	1,558,200,575
성일하이텍 (365340)	30,100	-150	-.5	30,350	30,900	30,100	17,904	545,234,975
하이딥 (365590)	614	22	3.72	596	625	589	175,003	105,452,377
브이씨 (365900)	3,300	-10	-.3	3,310	3,545	3,300	15,397	52,146,557
공구우먼 (366030)	3,855	35	.92	3,840	3,965	3,840	67,782	263,914,900
플래티어 (367000)	4,045	5	.12	3,970	4,240	3,970	6,012	24,196,850
아이씨에이치 (368600)	2,705	-25	-.92	2,710	2,835	2,690	98,185	270,244,265
파이버프로 (368770)	5,800	130	2.29	5,940	5,960	5,670	172,733	1,007,070,355
오에스피 (368970)	2,385	135	6	2,275	2,460	2,260	78,672	187,014,991
블리츠웨이스튜디오 (369370)	1,500	-5	-.33	1,498	1,525	1,463	9,647	14,354,254
퓨런티어 (370090)	13,370	-40	-.3	13,720	13,920	13,360	52,344	714,875,025
풍원정밀 (371950)	11,220	-100	-.88	11,980	12,000	11,210	28,393	326,345,260
윤성에프앤씨 (372170)	29,950	-550	-1.8	30,950	31,300	29,900	21,696	663,182,150
큐로셀 (372320)	24,900	50	.2	25,600	25,600	24,800	26,466	664,415,425
아이티아이즈 (372800)	4,340	10	.23	4,315	4,350	4,230	4,680	20,030,165
엑셀세라퓨틱스 (373110)	4,195	965	29.88	3,500	4,195	3,480	1,089,106	4,428,717,935
데이원컴퍼니 (373160)	9,320	1470	18.73	7,610	9,800	7,450	11,283,991	101,269,130,060
엠아이큐브솔루션 (373170)	7,700	590	8.3	7,110	7,810	7,110	24,574	186,227,390
엑스플러스 (373200)	697	-3	-.43	694	724	687	219,825	154,209,424
피코그램 (376180)	2,125	45	2.16	2,090	2,165	2,090	86,665	183,194,160
에이치이엠파마 (376270)	22,650	750	3.42	22,550	23,050	22,350	29,567	672,181,525
씨유테크 (376290)	3,190	-40	-1.24	3,245	3,245	3,165	8,380	26,717,115
디어유 (376300)	39,250	-1050	-2.61	40,950	40,950	38,200	240,739	9,466,819,075
노을 (376930)	3,020	-105	-3.36	3,130	3,185	2,950	2,505,357	7,746,079,624
원티드랩 (376980)	10,460	10	.1	9,790	11,290	9,700	4,885,327	51,060,645,205
비트맥스 (377030)	1,650	-115	-6.52	1,765	1,840	1,645	322,571	556,399,138
프롬바이오 (377220)	1,820	0	0	1,805	1,838	1,762	16,773	30,374,219
이지트로닉스 (377330)	4,650	50	1.09	4,600	4,880	4,580	6,244	29,251,465
리파인 (377450)	13,220	-120	-.9	13,340	13,580	13,160	28,618	382,641,095
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,170	2030	13.41	15,450	17,290	15,140	1,201,360	19,903,059,495
필에너지 (378340)	13,190	-90	-.68	13,600	13,720	13,150	92,604	1,243,734,130
샤페론 (378800)	2,685	-5	-.19	2,725	2,800	2,665	447,920	1,215,738,991
옵티코어 (380540)	1,692	-91	-5.1	1,783	1,850	1,678	646,851	1,130,543,735
제닉스 (381620)	6,960	70	1.02	7,050	7,270	6,890	137,813	973,885,000
온코크로스 (382150)	8,240	-260	-3.06	8,820	8,930	8,100	413,820	3,537,644,900
지아이텍 (382480)	2,270	-50	-2.16	2,345	2,370	2,245	629,592	1,448,802,834
지앤비에스 에코 (382800)	2,950	-70	-2.32	3,030	3,065	2,900	65,075	192,543,290
원준 (382840)	8,200	-120	-1.44	8,400	8,530	8,040	54,656	451,879,310
범한퓨얼셀 (382900)	13,410	180	1.36	13,450	13,750	13,340	23,878	323,789,360
에코프로에이치엔 (383310)	24,250	0	0	24,800	25,200	24,000	56,027	1,384,214,150
디티앤씨알오 (383930)	8,550	-380	-4.26	9,050	9,320	8,090	1,305,761	11,393,264,490
코어라인소프트 (384470)	5,610	-60	-1.06	5,720	5,970	5,590	53,827	307,889,605
파인메딕스 (387570)	7,550	150	2.03	7,800	8,060	7,400	112,927	876,478,620
지투파워 (388050)	5,930	120	2.07	5,880	6,180	5,860	113,598	682,963,710
유일로보틱스 (388720)	75,100	-6400	-7.85	85,500	85,700	74,500	476,990	37,667,795,950
라이콤 (388790)	2,135	-20	-.93	2,165	2,275	2,135	112,249	244,262,620
파로스아이바이오 (388870)	5,610	90	1.63	5,700	5,860	5,520	30,385	173,516,680
자람테크놀로지 (389020)	31,800	850	2.75	32,050	32,750	31,450	34,249	1,101,630,275
지니너스 (389030)	1,119	-21	-1.84	1,140	1,140	1,102	42,406	47,353,819
포바이포 (389140)	5,440	-250	-4.39	5,790	5,880	5,340	359,313	1,992,295,250
대명에너지 (389260)	13,200	100	.76	13,200	13,450	12,900	64,420	848,893,250
인벤티지랩 (389470)	13,240	190	1.46	13,340	13,700	13,050	43,562	583,022,330
에스비비테크 (389500)	18,750	-200	-1.06	19,220	19,620	18,740	24,649	470,920,870
넥스트바이오메디컬 (389650)	38,300	2300	6.39	37,500	39,000	37,050	110,641	4,230,934,075
유디엠텍 (389680)	643	4	.63	637	653	628	952,012	610,101,081
코닉오토메이션 (391710)	1,429	24	1.71	1,405	1,465	1,403	42,656	60,947,688
토마토시스템 (393210)	4,980	150	3.11	4,925	5,340	4,925	706,869	3,638,469,263
더블유씨피 (393890)	7,020	-60	-.85	7,210	7,300	7,010	145,669	1,035,814,880
대진첨단소재 (393970)	11,790	-410	-3.36	12,300	13,050	11,490	2,673,019	33,054,327,025
오픈엣지테크놀로지 (394280)	11,200	140	1.27	11,360	11,470	11,050	49,801	562,408,435
쓰리빌리언 (394800)	5,490	310	5.98	5,420	5,590	5,330	589,796	3,217,249,285
넥스트칩 (396270)	6,020	210	3.61	6,100	6,700	5,980	316,282	1,981,192,380
세아메카닉스 (396300)	1,990	-15	-.75	2,010	2,050	1,990	113,430	227,905,033
워트 (396470)	6,690	80	1.21	6,830	6,980	6,660	68,565	466,591,755
에이프릴바이오 (397030)	12,570	570	4.75	12,300	13,140	12,160	223,407	2,819,761,600
에스지헬스케어 (398120)	2,700	65	2.47	2,755	2,790	2,670	50,618	138,738,915
가온칩스 (399720)	35,400	950	2.76	35,650	36,800	34,950	52,946	1,896,766,125
코난테크놀로지 (402030)	23,700	500	2.16	23,650	24,950	23,100	176,237	4,209,411,400
그린리소스 (402490)	12,870	450	3.62	12,780	14,380	12,530	389,482	5,302,815,900
우듬지팜 (403490)	1,390	47	3.5	1,367	1,460	1,339	1,317,504	1,853,426,184
HPSP (403870)	22,950	400	1.77	23,350	23,700	22,900	407,544	9,471,126,275
플라즈맵 (405000)	740	27	3.79	713	741	709	180,311	131,469,866
큐알티 (405100)	10,290	-20	-.19	10,400	10,650	10,200	25,770	269,056,485
나라셀라 (405920)	2,260	95	4.39	2,240	2,260	2,170	15,223	33,671,665
뷰티스킨 (406820)	12,100	-450	-3.59	12,630	12,800	11,500	8,589	106,497,885
꿈비 (407400)	13,860	370	2.74	12,820	15,870	12,450	12,340,723	176,569,820,650
스튜디오미르 (408900)	2,830	-50	-1.74	2,905	2,975	2,815	462,224	1,330,023,961
메쎄이상 (408920)	2,060	25	1.23	2,060	2,090	2,030	22,967	47,053,335
샌즈랩 (411080)	6,800	190	2.87	6,820	7,060	6,760	199,132	1,375,288,020
레이저쎌 (412350)	2,855	20	.71	2,835	3,150	2,835	78,164	233,342,076
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,400	-230	-2.67	8,820	9,050	8,300	501,851	4,304,775,645
씨피시스템 (413630)	1,242	-29	-2.28	1,306	1,306	1,238	116,401	147,218,858
비아이매트릭스 (413640)	11,210	1120	11.1	10,220	11,230	10,180	168,762	1,829,986,355
스튜디오삼익 (415380)	8,000	60	.76	7,870	8,090	7,760	10,698	84,703,790
신성에스티 (416180)	26,000	200	.78	26,400	27,150	25,700	54,264	1,437,398,775
나노팀 (417010)	5,700	-210	-3.55	5,750	6,090	5,700	71,651	418,325,480
핑거스토리 (417180)	2,160	10	.47	2,150	2,205	2,150	27,427	59,505,735
LS머트리얼즈 (417200)	9,710	-140	-1.42	9,990	10,100	9,680	220,161	2,170,647,620
제이아이테크 (417500)	2,975	-25	-.83	3,020	3,135	2,910	151,662	454,656,678
트루엔 (417790)	8,500	70	.83	8,490	8,660	8,340	63,319	536,994,330
저스템 (417840)	6,730	-130	-1.9	7,010	7,180	6,720	43,265	300,501,070
오브젠 (417860)	8,240	140	1.73	8,110	8,370	8,110	4,980	41,076,385
모델솔루션 (417970)	10,010	-330	-3.19	10,410	10,700	10,010	22,415	228,979,840
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,415	110	4.77	2,305	2,415	2,305	43,787	102,135,992
밀리의서재 (418470)	11,300	-350	-3	11,790	11,970	11,230	73,284	844,025,525
제이오 (418550)	8,620	-50	-.58	8,930	9,070	8,590	112,018	993,329,815
이에이트 (418620)	2,495	85	3.53	2,470	2,565	2,415	77,376	194,599,421
삼기이브이 (419050)	1,546	-21	-1.34	1,573	1,594	1,545	523,149	818,530,945
엔젯 (419080)	7,910	360	4.77	7,920	8,290	7,750	33,138	264,732,750
산돌 (419120)	7,040	220	3.23	6,850	7,130	6,850	103,507	726,060,640
SAMG엔터 (419530)	29,400	850	2.98	29,100	31,100	28,800	324,235	9,774,580,675
비스토스 (419540)	2,010	190	10.44	1,839	2,130	1,800	3,129,114	6,294,999,757
제이투케이바이오 (420570)	10,450	-860	-7.6	11,450	11,880	10,380	171,724	1,875,697,520
기가비스 (420770)	23,050	-900	-3.76	24,100	24,400	22,950	32,445	763,436,225
벨로크 (424760)	965	-32	-3.21	997	997	922	147,397	141,423,027
스마트레이더시스템 (424960)	8,310	-40	-.48	8,770	8,900	8,210	97,342	828,961,995
마이크로투나노 (424980)	4,715	-105	-2.18	4,825	5,000	4,705	7,325	35,612,675
티이엠씨 (425040)	6,100	-140	-2.24	6,330	6,430	6,100	113,715	707,936,430
티에프이 (425420)	15,910	-140	-.87	16,700	16,730	15,900	25,019	405,723,480
시지트로닉스 (429270)	3,860	40	1.05	3,820	3,940	3,820	14,346	55,269,887
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,055	60	1.5	4,070	4,220	4,050	119,180	493,113,974
케이쓰리아이 (431190)	3,910	-15	-.38	3,950	4,300	3,900	53,883	216,624,186
와이랩 (432430)	4,895	-55	-1.11	4,950	5,140	4,860	63,568	316,266,230
케이엔에스 (432470)	10,030	220	2.24	10,250	10,600	10,000	29,261	300,281,270
퀄리타스반도체 (432720)	11,480	360	3.24	11,800	12,030	11,250	177,720	2,074,589,725
엠에프씨 (432980)	3,725	40	1.09	3,730	3,815	3,575	32,804	122,261,812
모니터랩 (434480)	3,740	100	2.75	3,670	3,875	3,670	458,939	1,743,726,784
유안타제10호스팩 (435380)	2,120	0	0	2,120	2,120	2,112	83,896	177,512,840
에르코스 (435570)	19,890	4590	30	19,890	19,890	18,300	539,633	10,636,501,740
하나금융25호스팩 (435620)	10,585	5	.05	10,590	10,610	10,580	6,144	65,060,895
에스케이증권제8호스팩 (435870)	2,120	5	.24	2,115	2,120	2,115	14,597	30,878,180
삼현 (437730)	8,860	-210	-2.32	9,220	9,390	8,850	185,563	1,690,750,755
엔에이치스팩24호 (437780)	2,125	0	0	2,120	2,125	2,120	90,046	190,909,194
엔에이치스팩25호 (438580)	2,130	-5	-.23	2,135	2,135	2,125	75	159,515
버넥트 (438700)	2,950	45	1.55	2,910	2,990	2,910	25,637	75,621,313
마녀공장 (439090)	16,770	-460	-2.67	17,640	17,680	16,770	161,102	2,758,658,750
삼성스팩7호 (439250)	10,580	0	0	10,590	10,600	10,580	8,027	84,962,980
엔에이치스팩26호 (439410)	2,130	5	.24	2,120	2,130	2,120	8,497	18,034,090
블루엠텍 (439580)	9,010	-50	-.55	9,120	9,440	9,010	57,158	527,316,135
IBKS제20호스팩 (439730)	2,115	0	0	2,120	2,120	2,115	11,971	25,318,730
파두 (440110)	9,250	-260	-2.73	9,890	9,950	9,110	180,422	1,696,093,590
HB인베스트먼트 (440290)	1,737	33	1.94	1,720	1,743	1,706	52,154	90,410,509
오픈놀 (440320)	11,200	-690	-5.8	11,350	11,810	10,620	1,888,819	21,103,232,985
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,125	2,125	2,120	3,502	7,434,250
파인엠텍 (441270)	4,105	-75	-1.79	4,220	4,360	4,090	88,671	372,252,315
유진스팩9호 (442130)	2,130	0	0	2,130	2,135	2,120	4,664	9,929,385
대신밸런스제14호스팩 (442310)	2,135	5	.23	2,130	2,140	2,130	12,518	26,772,615
IBKS제21호스팩 (442770)	2,165	5	.23	2,160	2,215	2,150	2,157	4,666,215
미래에셋드림스팩1호 (442900)	10,220	0	0	10,220	10,240	10,220	14,526	148,559,170
레뷰코퍼레이션 (443250)	10,570	-100	-.94	10,770	10,840	10,530	16,125	171,437,200
에스피소프트 (443670)	6,050	10	.17	6,220	6,310	6,050	108,527	671,052,240
심플랫폼 (444530)	10,510	-460	-4.19	11,230	11,510	10,500	948,211	10,464,187,245
유안타제11호스팩 (444920)	2,020	15	.75	2,005	2,020	2,005	7,132	14,365,070
에이직랜드 (445090)	24,850	100	.4	25,600	26,000	24,550	39,716	1,007,712,925
퓨릿 (445180)	5,070	-160	-3.06	5,260	5,380	5,000	43,304	224,879,430
비엔케이제1호스팩 (445360)	2,110	0	0	2,115	2,115	2,110	508	1,071,915
큐리옥스바이오시스템즈 (445680)	18,690	640	3.55	18,360	19,190	18,360	101,202	1,901,773,470
신영스팩9호 (445970)	2,160	5	.23	2,150	2,165	2,145	5,472	11,782,520
유안타제12호스팩 (446150)	2,170	0	0	2,190	2,190	2,170	19,302	41,899,365
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,290	-20	-.6	3,345	3,460	3,280	163,472	549,996,462
하나26호스팩 (446750)	2,075	-5	-.24	2,070	2,085	2,070	6,026	12,535,050
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,900	2000	10.58	18,760	21,250	18,760	69,016	1,399,613,250
하나27호스팩 (448370)	2,100	20	.96	2,090	2,110	2,085	2,353	4,935,460
코츠테크놀로지 (448710)	15,810	130	.83	15,840	16,430	15,650	36,778	588,465,415
삼성스팩8호 (448740)	10,280	-10	-.1	10,290	10,300	10,280	12,057	124,066,465
IBKS제22호스팩 (448760)	2,175	15	.69	2,200	2,200	2,150	12,378	26,717,255
미래에셋비전스팩3호 (448830)	2,140	10	.47	2,125	2,145	2,125	1,308	2,799,145
한국피아이엠 (448900)	13,190	-680	-4.9	14,150	15,790	12,190	6,156,335	86,351,834,485
유안타제13호스팩 (449020)	2,055	0	0	2,050	2,065	2,050	25,978	53,409,900
하이제8호스팩 (450050)	2,070	10	.49	2,060	2,070	2,060	5,849	12,056,895
하스 (450330)	7,480	0	0	7,550	7,730	7,390	40,614	306,677,810
인스웨이브시스템즈 (450520)	4,530	0	0	4,475	4,875	4,365	1,313,535	6,074,704,068
유안타제14호스팩 (450940)	2,035	0	0	2,040	2,040	2,020	8,369	16,938,170
아스테라시스 (450950)	7,600	100	1.33	7,540	7,900	7,500	138,971	1,072,646,055
아이엠티 (451220)	9,960	-160	-1.58	10,490	10,630	9,960	204,090	2,086,710,455
삐아 (451250)	10,400	-450	-4.15	11,160	11,230	10,070	467,655	4,974,300,470
엔에이치스팩29호 (451700)	2,030	5	.25	2,025	2,030	2,025	18,542	37,557,460
컨텍 (451760)	9,150	190	2.12	9,070	9,390	9,010	33,570	308,564,070
제이엔비 (452160)	4,385	-265	-5.7	4,650	4,720	4,200	87,068	384,276,555
한빛레이저 (452190)	5,220	-90	-1.69	5,480	5,630	5,200	954,749	5,170,506,990
민테크 (452200)	3,605	-30	-.83	3,615	3,785	3,550	51,174	187,204,545
한선엔지니어링 (452280)	6,190	-210	-3.28	6,430	6,430	6,120	89,230	559,361,420
캡스톤파트너스 (452300)	2,780	30	1.09	2,770	2,850	2,745	356,916	997,351,652
이닉스 (452400)	8,000	100	1.27	8,000	8,190	7,950	8,996	72,439,830
사피엔반도체 (452430)	13,600	130	.97	13,700	14,100	13,530	41,269	568,051,880
피아이이 (452450)	7,390	-170	-2.25	7,890	7,960	7,250	1,146,029	8,691,652,940
상상인제4호스팩 (452670)	2,010	5	.25	2,000	2,010	2,000	4,570	9,157,930
신한제11호스팩 (452980)	1,995	2	.1	1,995	1,996	1,992	37,434	74,649,066
그리드위즈 (453450)	12,950	30	.23	13,040	13,200	12,710	20,790	267,858,000
에이에스텍 (453860)	18,020	100	.56	18,000	18,550	18,000	6,807	124,040,530
하나29호스팩 (454640)	2,075	10	.48	2,060	2,090	2,060	8,214	16,933,200
하나28호스팩 (454750)	2,015	5	.25	2,010	2,015	2,010	10,991	22,104,500
KB제25호스팩 (455250)	2,090	0	0	2,090	2,090	2,085	1,751	3,657,877
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	20,600	-500	-2.37	21,400	21,800	20,450	71,138	1,489,420,625
에스케이증권제9호스팩 (455910)	2,055	-5	-.24	2,065	2,065	2,045	2,952	6,043,145
아이씨티케이 (456010)	13,210	800	6.45	13,220	13,900	12,600	2,647,599	35,118,215,965
이엔셀 (456070)	13,200	190	1.46	13,320	13,550	12,850	72,315	958,973,785
DB금융스팩11호 (456440)	2,215	10	.45	2,210	2,215	2,155	80,744	175,379,745
교보14호스팩 (456490)	2,115	25	1.2	2,085	2,120	2,085	9,541	20,055,285
한켐 (457370)	8,370	-30	-.36	8,450	8,770	8,300	80,437	686,568,915
대신밸런스제15호스팩 (457390)	2,790	35	1.27	2,785	2,810	2,720	122,150	336,562,370
우진엔텍 (457550)	13,980	80	.58	14,220	14,460	13,640	82,970	1,176,490,270
벡트 (457600)	3,580	825	29.95	2,770	3,580	2,770	1,917,557	6,362,488,286
대신밸런스제16호스팩 (457630)	2,085	5	.24	2,100	2,100	2,080	19,858	41,354,315
에스케이증권제10호스팩 (457940)	2,055	-5	-.24	2,062	2,070	2,050	6,096	12,514,909
한국제12호스팩 (458610)	2,130	5	.24	2,135	2,135	2,110	3,068	6,512,590
성우 (458650)	13,390	-630	-4.49	14,240	14,450	13,300	106,651	1,470,747,405
씨어스테크놀로지 (458870)	11,330	-420	-3.57	12,050	12,180	11,300	41,890	485,789,240
위츠 (459100)	5,900	-100	-1.67	6,110	6,240	5,900	51,119	309,444,160
아이빔테크놀로지 (460470)	3,795	85	2.29	3,715	3,935	3,715	64,838	250,208,255
에스엠씨지 (460870)	3,355	35	1.05	3,455	3,700	3,275	379,485	1,282,849,720
현대힘스 (460930)	12,730	160	1.27	12,700	13,170	12,630	145,799	1,871,879,820
피앤에스미캐닉스 (460940)	10,360	290	2.88	10,250	10,650	10,220	69,086	722,635,630
아이엠비디엑스 (461030)	8,470	90	1.07	8,550	8,690	8,250	49,416	418,613,590
아이스크림미디어 (461300)	13,650	400	3.02	13,250	13,900	13,200	157,915	2,146,296,260
에이치엠씨제6호스팩 (462020)	2,015	-5	-.25	2,015	2,020	2,015	973	1,960,600
이노스페이스 (462350)	17,580	270	1.56	17,600	18,000	17,550	18,679	331,244,245
라메디텍 (462510)	7,370	0	0	7,460	7,720	7,340	45,470	341,330,085
더즌 (462860)	7,430	-690	-8.5	7,530	7,870	7,230	2,460,208	18,719,154,680
아이지넷 (462980)	2,945	-5	-.17	2,955	3,040	2,905	71,362	212,787,758
모티브링크 (463480)	14,300	1660	13.13	13,000	15,080	12,810	6,118,333	86,299,467,140
에스오에스랩 (464080)	8,700	50	.58	8,900	9,070	8,560	253,041	2,234,797,550
티디에스팜 (464280)	11,190	200	1.82	11,030	11,410	11,030	56,917	637,555,375
한국제13호스팩 (464440)	2,120	20	.95	2,095	2,125	2,095	750	1,592,750
아이언디바이스 (464500)	2,720	60	2.26	2,715	2,930	2,670	303,340	844,728,717
닷밀 (464580)	4,910	10	.2	4,925	5,090	4,870	64,985	322,170,284
KB제27호스팩 (464680)	1,988	1	.05	1,986	1,996	1,986	8,900	17,684,284
교보15호스팩 (465320)	2,090	15	.72	2,085	2,090	2,075	1,522	3,165,450
인스피언 (465480)	5,530	10	.18	5,580	5,730	5,520	62,467	350,908,150
클로봇 (466100)	16,950	-430	-2.47	18,150	18,300	16,760	1,070,737	18,688,745,005
사이냅소프트 (466410)	11,630	30	.26	11,720	12,200	11,560	33,881	400,700,200
엔에이치스팩30호 (466910)	1,992	-5	-.25	1,990	2,000	1,990	11,008	21,967,848
IBKS제23호스팩 (467930)	2,115	5	.24	2,120	2,120	2,090	3,260	6,846,735
삼성스팩9호 (468510)	2,000	4	.2	1,997	2,005	1,976	44,784	89,030,916
유진스팩10호 (468760)	2,095	15	.72	2,075	2,115	2,070	6,424	13,349,945
IBKS제24호스팩 (469480)	2,085	0	0	2,085	2,115	2,075	8,280	17,285,325
아이비젼웍스 (469750)	877	9	1.04	868	889	860	167,082	145,398,654
하나30호스팩 (469880)	1,999	4	.2	1,995	2,005	1,995	7,577	15,158,433
하나31호스팩 (469900)	2,005	13	.65	2,000	2,005	1,995	9,873	19,720,520
대신밸런스제17호스팩 (471050)	2,125	20	.95	2,135	2,135	2,100	18,920	40,274,330
셀로맥스사이언스 (471820)	4,775	150	3.24	4,620	4,775	4,620	23,124	108,664,059
신영스팩10호 (472220)	2,110	15	.72	2,095	2,115	2,095	5,272	11,088,290
에스케이증권제11호스팩 (472230)	2,020	0	0	2,015	2,030	2,015	1,305	2,629,870
폰드그룹 (472850)	5,370	-10	-.19	5,370	5,560	5,310	81,996	442,900,695
에스케이증권제12호스팩 (473000)	2,055	-5	-.24	2,050	2,065	2,050	91	187,015
유안타제15호스팩 (473050)	1,989	-6	-.3	1,995	1,995	1,983	17,439	34,613,779
비엔케이제2호스팩 (473370)	1,995	18	.91	1,977	1,995	1,977	7,520	14,897,212
에스케이증권제13호스팩 (473950)	2,020	-5	-.25	2,030	2,030	2,010	356	717,500
노머스 (473980)	23,700	-250	-1.04	24,550	24,950	23,450	114,859	2,765,061,275
루미르 (474170)	7,570	90	1.2	7,710	8,120	7,480	104,288	809,670,710
유안타제16호스팩 (474490)	2,000	4	.2	2,005	2,005	1,928	5,407	10,772,272
RF시스템즈 (474610)	4,300	185	4.5	4,200	4,600	4,135	512,061	2,200,398,785
신한제12호스팩 (474660)	2,065	0	0	2,095	2,095	2,050	2,855	5,905,420
신한제13호스팩 (474930)	2,130	-5	-.23	2,105	2,130	2,100	4,711	9,929,570
하나32호스팩 (475240)	2,125	0	0	2,100	2,125	2,095	5,490	11,563,460
하나33호스팩 (475250)	2,100	10	.48	2,100	2,100	2,080	4,319	9,006,100
씨메스 (475400)	20,500	350	1.74	20,750	21,000	19,990	145,904	2,983,969,170
미트박스 (475460)	13,280	-560	-4.05	13,000	13,280	12,640	365,904	4,773,677,370
에이럭스 (475580)	9,440	120	1.29	9,600	9,770	9,350	80,945	771,795,580
에스켐 (475660)	5,020	135	2.76	4,920	5,080	4,920	12,514	62,612,580
오름테라퓨틱 (475830)	24,450	-400	-1.61	25,800	25,850	23,550	577,350	14,355,323,400
토모큐브 (475960)	13,920	190	1.38	13,910	14,740	13,720	67,067	946,359,480
온코닉테라퓨틱스 (476060)	20,900	-600	-2.79	22,700	23,150	20,600	1,730,072	37,956,105,325
M83 (476080)	11,890	100	.85	12,150	12,480	11,800	131,549	1,602,647,025
KB제28호스팩 (476470)	2,195	20	.92	2,175	2,240	2,175	130,158	285,437,393
에이치엠씨제7호스팩 (477340)	1,970	-15	-.76	1,985	1,985	1,962	24,469	48,194,395
미래에셋비전스팩4호 (477380)	2,000	9	.45	1,991	2,005	1,990	5,517	11,031,177
미래에셋비전스팩5호 (477470)	2,020	5	.25	2,035	2,035	2,015	1,795	3,637,995
한국제14호스팩 (477530)	3,310	110	3.44	3,205	3,390	3,190	109,835	360,964,425
DB금융스팩12호 (477760)	2,055	5	.24	2,050	2,060	2,050	6,780	13,926,260
이베스트스팩6호 (478110)	1,996	-3	-.15	2,005	2,010	1,996	273	545,924
KB제29호스팩 (478390)	2,045	10	.49	2,040	2,050	2,040	3,636	7,432,460
미래에셋비전스팩6호 (478440)	1,997	2	.1	2,000	2,000	1,992	5,455	10,880,219
블랙야크아이앤씨 (478560)	3,510	-255	-6.77	3,790	3,930	3,505	166,909	609,667,061
대신밸런스제18호스팩 (478780)	2,055	10	.49	2,065	2,070	2,045	13,914	28,523,920
한국제15호스팩 (479880)	2,020	0	0	2,020	2,045	2,015	13,192	26,700,970
위너스 (479960)	15,260	-1070	-6.55	16,530	17,220	15,200	441,098	7,191,495,265
에이유브랜즈 (481070)	13,070	-1300	-9.05	14,410	15,190	13,000	779,673	10,859,102,975
엔에이치스팩31호 (481890)	2,000	5	.25	2,005	2,005	1,995	5,352	10,704,637
교보16호스팩 (482520)	2,030	0	0	2,030	2,035	2,030	18,507	37,569,215
삼양엔씨켐 (482630)	16,860	-160	-.94	17,350	17,660	16,720	144,386	2,470,942,065
미래에셋비전스팩7호 (482680)	1,973	0	0	1,984	1,985	1,973	24,498	48,387,338
대신밸런스제19호스팩 (482690)	2,045	15	.74	2,040	2,045	2,035	6,262	12,795,542
하나34호스팩 (484130)	2,015	-15	-.74	2,025	2,030	2,015	1,211	2,443,975
티엑스알로보틱스 (484810)	18,800	-1400	-6.93	20,550	21,100	18,710	1,074,745	21,310,660,925
KB제30호스팩 (486630)	2,015	5	.25	2,015	2,020	2,005	28,775	57,818,080
신한제14호스팩 (487360)	1,994	-1	-.05	1,995	1,995	1,993	20,986	41,844,895
키움제10호스팩 (487720)	2,045	0	0	2,040	2,050	2,040	12,247	25,063,925
신한제15호스팩 (487830)	2,015	0	0	2,015	2,020	2,010	30,145	60,720,670
유진스팩11호 (488060)	2,000	-10	-.5	2,005	2,010	1,986	39,308	78,620,472
교보17호스팩 (489210)	2,010	12	.6	2,005	2,015	2,005	16,748	33,640,505
키움제11호스팩 (489480)	1,995	0	0	1,997	1,997	1,990	6,348	12,666,049
엘케이켐 (489500)	22,100	-1250	-5.35	24,000	24,400	22,000	177,416	4,048,060,800
디비금융제13호스팩 (489730)	1,988	2	.1	1,990	1,997	1,987	18,718	37,308,483
KB제31호스팩 (492220)	1,988	-4	-.2	1,995	1,998	1,988	34,721	69,240,399
유안타제17호스팩 (493790)	1,983	4	.2	1,988	1,988	1,982	10,683	21,209,110
한화플러스제5호스팩 (498390)	1,981	3	.15	1,979	1,985	1,979	40,816	80,921,273
글로벌에스엠 (900070)	389	-2	-.51	387	395	386	34,703	13,508,797
애머릿지 (900100)	1,042	-36	-3.34	1,079	1,109	1,016	44,663	46,888,616
이스트아시아홀딩스 (900110)	46	0	0	47	47	46	1,672,096	77,293,834
씨엑스아이 (900120)	52	1	1.96	51	52	51	521,858	26,866,214
크리스탈신소재 (900250)	803	-1	-.12	806	820	803	224,508	181,752,203
로스웰 (900260)	502	-4	-.79	506	520	500	71,825	36,527,430
헝셩그룹 (900270)	229	4	1.78	227	249	226	3,670,035	855,237,755
GRT (900290)	2,640	-65	-2.4	2,800	2,805	2,620	303,505	822,707,189
오가닉티코스메틱 (900300)	336	-7	-2.04	342	347	325	563,864	186,291,406
컬러레이 (900310)	877	7	.8	861	880	860	147,623	129,144,817
윙입푸드 (900340)	1,590	-24	-1.49	1,652	1,680	1,580	386,010	620,778,514
SBI핀테크솔루션즈 (950110)	4,915	-15	-.3	4,915	4,915	4,890	6,437	31,530,885
엑세스바이오 (950130)	4,650	145	3.22	4,520	4,680	4,520	109,944	505,098,253
잉글우드랩 (950140)	8,770	-250	-2.77	9,200	9,430	8,750	369,231	3,363,703,285
코오롱티슈진 (950160)	41,400	150	.36	42,350	42,750	41,050	244,775	10,252,451,875
JTC (950170)	5,100	100	2	5,000	5,220	5,000	70,363	360,615,230
고스트스튜디오 (950190)	6,900	0	0	6,860	7,080	6,830	13,121	90,698,100
소마젠 (950200)	3,000	-105	-3.38	3,170	3,195	3,000	19,874	61,447,625
네오이뮨텍 (950220)	1,083	33	3.14	1,050	1,124	1,050	622,330	676,733,052

Leave a Comment 응답 취소