KOSDAQ 일별 조회 데이터 [1795] (2025-04-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	143,200	2200	1.56	141,700	146,500	141,700	154,221	22,194,165,950
중앙에너비스 (000440)	13,470	60	.45	13,300	13,480	13,280	5,598	74,837,770
신라섬유 (001000)	1,699	-26	-1.51	1,725	1,757	1,613	298,475	503,807,063
안국약품 (001540)	6,720	50	.75	6,660	6,740	6,660	17,329	116,097,610
무림SP (001810)	1,619	36	2.27	1,595	1,626	1,588	44,699	72,039,440
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,910	0	0	3,920	3,925	3,885	17,536	68,366,605
삼일기업공사 (002290)	3,630	70	1.97	3,565	3,635	3,545	95,438	342,889,648
한탑 (002680)	765	14	1.86	757	770	750	52,878	40,024,068
신신제약 (002800)	6,680	90	1.37	6,500	7,400	6,300	8,327,269	57,786,429,165
선광 (003100)	16,280	90	.56	16,460	16,460	16,160	8,255	134,707,530
대주산업 (003310)	2,275	-255	-10.08	2,540	2,545	2,260	6,296,004	14,806,786,030
하림지주 (003380)	5,920	40	.68	5,880	6,000	5,880	159,393	946,481,330
에이스침대 (003800)	25,350	100	.4	25,200	25,400	25,150	2,749	69,421,100
한국가구 (004590)	4,390	35	.8	4,360	4,420	4,360	22,743	100,053,335
창해에탄올 (004650)	9,800	320	3.38	9,480	9,840	9,480	80,528	779,694,265
대륙제관 (004780)	3,845	20	.52	3,840	3,860	3,810	10,798	41,435,150
동국산업 (005160)	3,940	85	2.2	3,855	3,950	3,825	80,884	316,181,673
동진쎄미켐 (005290)	31,100	500	1.63	31,300	32,050	30,850	584,839	18,327,502,600
푸드웰 (005670)	5,030	0	0	5,040	5,080	5,020	11,016	55,572,010
대원산업 (005710)	7,730	400	5.46	7,330	7,800	7,320	108,583	831,844,480
한일사료 (005860)	3,665	-50	-1.35	3,680	3,710	3,640	229,997	842,343,495
매일홀딩스 (005990)	10,370	420	4.22	10,010	10,500	9,970	18,542	190,748,840
국영지앤엠 (006050)	1,332	-1	-.08	1,334	1,359	1,320	516,170	687,640,660
피제이전자 (006140)	5,780	80	1.4	5,700	5,780	5,690	26,744	153,253,335
동구바이오제약 (006620)	5,640	100	1.81	5,630	5,770	5,540	133,229	751,080,335
서부T&D (006730)	5,720	30	.53	5,690	5,750	5,670	69,816	399,517,040
보성파워텍 (006910)	2,920	0	0	3,020	3,020	2,895	413,114	1,222,368,477
모헨즈 (006920)	4,420	-245	-5.25	4,650	4,860	4,330	1,051,334	4,861,667,707
푸른저축은행 (007330)	8,390	10	.12	8,420	8,430	8,340	21,350	178,947,350
진양제약 (007370)	6,080	-70	-1.14	6,150	6,190	6,050	68,413	417,778,300
네이처셀 (007390)	27,750	0	0	28,300	28,600	27,050	944,421	26,259,322,750
와이엠 (007530)	2,330	55	2.42	2,215	2,400	2,215	19,390	44,886,755
대원 (007680)	4,930	-10	-.2	4,940	5,040	4,845	38,682	190,664,866
소노스퀘어 (007720)	901	11	1.24	880	911	880	256,976	231,978,730
한일화학 (007770)	10,140	0	0	10,160	10,180	10,130	774	7,860,425
에스엠코어 (007820)	4,710	10	.21	4,700	4,825	4,595	86,361	407,672,581
원풍물산 (008290)	519	16	3.18	503	532	492	292,514	149,295,600
원풍 (008370)	4,055	15	.37	4,045	4,075	4,040	9,963	40,443,255
부스타 (008470)	3,350	15	.45	3,335	3,380	3,320	15,776	52,694,150
대동기어 (008830)	22,050	-150	-.68	22,900	23,100	21,850	921,355	20,586,210,300
삼아제약 (009300)	16,820	50	.3	16,800	16,970	16,720	5,497	92,490,330
포스코엠텍 (009520)	12,470	90	.73	12,420	12,600	12,350	115,733	1,442,541,295
삼보산업 (009620)	2,925	50	1.74	2,790	2,980	2,720	224,285	644,291,249
이렘 (009730)	1,021	-27	-2.58	1,037	1,053	1,019	571,400	591,254,439
엠에스씨 (009780)	6,490	100	1.56	6,490	6,620	6,460	224,121	1,463,527,860
대한광통신 (010170)	620	21	3.51	625	630	591	515,483	313,085,455
흥국 (010240)	5,180	-10	-.19	5,210	5,210	5,110	9,541	49,247,260
아이티센엔텍 (010280)	808	-2	-.25	810	829	801	144,718	117,066,722
오리콤 (010470)	6,960	210	3.11	6,800	6,980	6,780	39,913	274,486,835
경동제약 (011040)	5,730	-20	-.35	5,750	5,770	5,700	18,207	104,508,830
형지I&C (011080)	1,821	-34	-1.83	1,851	1,890	1,688	1,898,970	3,444,985,857
유니크 (011320)	4,130	70	1.72	4,190	4,190	4,080	179,985	744,262,295
서한 (011370)	869	-1	-.11	874	874	867	131,819	114,721,526
세보엠이씨 (011560)	10,120	-20	-.2	10,170	10,170	10,030	14,297	144,415,550
뉴인텍 (012340)	497	2	.4	497	497	492	33,486	16,570,329
원일특강 (012620)	7,150	40	.56	7,080	7,190	7,080	7,520	53,614,555
리드코프 (012700)	4,015	-5	-.12	4,020	4,050	4,000	52,848	212,995,243
신일제약 (012790)	6,500	40	.62	6,470	6,520	6,450	30,503	197,861,710
모베이스전자 (012860)	1,529	8	.53	1,532	1,534	1,520	110,146	167,652,410
하이록코리아 (013030)	29,250	450	1.56	29,000	29,500	28,950	122,183	3,581,927,975
동원개발 (013120)	2,370	35	1.5	2,335	2,370	2,320	38,982	91,662,892
아진산업 (013310)	3,005	55	1.86	2,940	3,055	2,940	301,085	902,817,932
CBI (013720)	1,886	86	4.78	1,788	1,936	1,782	738,034	1,384,739,466
스페코 (013810)	3,415	-10	-.29	3,440	3,470	3,400	121,239	417,369,806
아가방컴퍼니 (013990)	6,990	-10	-.14	7,010	7,120	6,750	1,002,196	6,928,863,570
메디앙스 (014100)	2,685	-35	-1.29	2,720	2,725	2,605	62,760	166,752,090
원익큐브 (014190)	1,624	1	.06	1,628	1,673	1,601	141,582	231,556,391
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,190	150	7.35	2,085	2,255	2,085	2,773,969	6,034,692,713
고려제약 (014570)	4,830	10	.21	4,840	4,850	4,800	5,156	24,844,730
성광벤드 (014620)	28,250	450	1.62	28,300	29,250	27,750	500,856	14,355,636,100
오리엔탈정공 (014940)	5,610	150	2.75	5,540	5,660	5,450	603,895	3,365,804,620
삼륭물산 (014970)	8,200	1890	29.95	8,200	8,200	8,200	898,413	7,366,986,600
코콤 (015710)	4,230	50	1.2	4,185	4,250	4,175	46,173	194,419,688
성우하이텍 (015750)	5,730	-10	-.17	5,790	5,800	5,700	404,289	2,322,532,885
리더스코스메틱 (016100)	2,395	5	.21	2,385	2,470	2,365	8,382	20,088,805
SGC E&C (016250)	15,600	-400	-2.5	16,000	16,240	15,550	5,956	94,407,640
큐캐피탈 (016600)	269	-6	-2.18	274	275	269	722,817	195,764,208
디모아 (016670)	4,965	-235	-4.52	5,180	5,250	4,965	20,256	103,297,580
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,939	22	1.15	1,925	1,952	1,895	240,076	462,343,147
신원종합개발 (017000)	3,620	0	0	3,630	4,150	3,460	1,745,455	6,598,412,897
인터엠 (017250)	1,044	1	.1	1,043	1,068	1,038	40,981	42,963,680
삼현철강 (017480)	4,415	0	0	4,430	4,470	4,400	5,750	25,416,176
세명전기 (017510)	6,970	-280	-3.86	7,110	7,600	6,920	3,191,739	22,982,097,345
대림제지 (017650)	6,570	0	0	6,570	6,580	6,530	2,162	14,184,740
한국알콜 (017890)	9,150	-50	-.54	9,190	9,250	9,120	14,696	134,686,755
유니슨 (018000)	1,331	72	5.72	1,256	1,331	1,253	1,196,846	1,538,584,380
진로발효 (018120)	17,320	100	.58	17,310	17,400	17,000	2,297	39,592,870
브이티 (018290)	37,700	100	.27	37,750	38,300	37,400	348,489	13,207,639,575
삼목에스폼 (018310)	21,250	1050	5.2	20,250	21,650	20,250	59,680	1,255,799,100
우진비앤지 (018620)	903	4	.44	903	903	894	66,481	59,796,026
서울제약 (018680)	3,370	50	1.51	3,290	3,380	3,290	10,203	34,152,592
바른손 (018700)	803	-15	-1.83	822	823	803	47,559	38,475,699
베뉴지 (019010)	2,150	35	1.65	2,100	2,175	2,090	52,018	110,693,830
와이지-원 (019210)	6,000	-10	-.17	6,010	6,210	5,960	553,257	3,348,201,695
일지테크 (019540)	3,865	-20	-.51	3,875	3,975	3,865	86,671	337,703,790
SBI인베스트먼트 (019550)	720	8	1.12	720	755	708	1,157,378	843,389,341
플루토스 (019570)	323	-2	-.62	326	332	322	388,389	126,422,658
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,013	8	.8	1,005	1,029	990	120,480	121,132,262
서연탑메탈 (019770)	3,715	20	.54	3,700	3,750	3,685	13,798	51,149,985
에너토크 (019990)	6,070	110	1.85	6,300	6,450	5,960	94,751	581,479,040
대신정보통신 (020180)	1,173	-25	-2.09	1,201	1,208	1,156	1,371,066	1,611,032,797
대동금속 (020400)	6,510	50	.77	6,650	6,730	6,490	11,857	77,981,480
시공테크 (020710)	8,490	-990	-10.44	9,600	9,740	8,000	4,051,035	36,286,802,105
대호특수강 (021040)	1,289	297	29.94	1,004	1,289	1,004	2,056,613	2,483,811,650
대호특수강우 (021045)	3,965	915	30	2,850	3,965	2,850	176,595	684,383,095
에이티넘인베스트 (021080)	2,315	35	1.54	2,295	2,330	2,280	215,956	497,488,297
KCC건설 (021320)	4,320	20	.47	4,270	4,375	4,250	23,659	102,272,825
한국큐빅 (021650)	2,295	30	1.32	2,300	2,300	2,265	18,696	42,554,986
메이슨캐피탈 (021880)	306	-5	-1.61	327	329	300	3,703,324	1,163,543,264
TKG애강 (022220)	925	-5	-.54	921	932	921	60,891	56,274,639
태광 (023160)	21,700	100	.46	21,950	22,550	21,600	394,463	8,673,778,675
유진기업 (023410)	3,465	50	1.46	3,430	3,470	3,430	352,712	1,217,478,722
제이스코홀딩스 (023440)	1,920	85	4.63	1,835	1,938	1,810	648,348	1,212,926,972
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,000	60	.76	7,940	8,030	7,920	8,162	65,145,300
한국캐피탈 (023760)	568	-4	-.7	572	573	567	153,372	87,324,097
플레이위드 (023770)	3,205	55	1.75	3,190	3,225	3,155	22,294	71,208,150
동일스틸럭스 (023790)	1,035	29	2.88	1,006	1,065	1,000	39,857	40,758,237
풍국주정 (023900)	9,060	60	.67	9,000	9,110	8,980	10,169	91,985,285
대한약품 (023910)	26,250	150	.57	26,100	26,350	26,000	12,590	329,767,100
흥구석유 (024060)	11,290	290	2.64	10,940	11,290	10,940	143,003	1,587,453,685
KB오토시스 (024120)	3,505	75	2.19	3,430	3,525	3,430	31,626	110,082,450
한일단조 (024740)	2,260	20	.89	2,270	2,295	2,245	411,090	930,721,712
유성티엔에스 (024800)	2,375	20	.85	2,385	2,385	2,235	56,570	132,767,638
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,140	-10	-.12	8,190	8,210	7,990	72,165	583,687,210
KBI메탈 (024840)	2,005	10	.5	2,015	2,030	2,000	516,056	1,038,250,662
HLB이노베이션 (024850)	2,060	20	.98	2,035	2,090	2,030	149,086	308,115,589
케이피에프 (024880)	4,070	70	1.75	4,060	4,085	3,990	43,979	177,941,560
경창산업 (024910)	1,808	12	.67	1,796	1,813	1,781	89,484	161,178,440
PN풍년 (024940)	4,540	-85	-1.84	4,570	4,650	4,520	335,319	1,534,425,355
삼천리자전거 (024950)	4,310	-10	-.23	4,320	4,390	4,300	41,605	180,475,550
시노펙스 (025320)	6,610	10	.15	6,660	6,760	6,610	518,331	3,457,370,875
DH오토웨어 (025440)	710	0	0	723	723	693	139,159	98,468,088
한국선재 (025550)	5,610	825	17.24	4,660	6,150	4,660	53,691,416	304,840,364,181
한국정보통신 (025770)	7,670	10	.13	7,730	7,730	7,640	3,665	28,122,660
신라에스지 (025870)	6,150	-30	-.49	6,180	6,230	6,100	21,700	133,259,410
케이씨피드 (025880)	2,810	0	0	2,820	2,860	2,810	155,138	439,006,382
동화기업 (025900)	8,880	280	3.26	8,650	9,900	8,550	1,268,777	11,798,497,260
동신건설 (025950)	47,700	700	1.49	47,150	47,950	46,000	87,035	4,097,690,375
아난티 (025980)	6,530	40	.62	6,470	6,600	6,360	618,744	4,033,089,640
제이에스티나 (026040)	1,723	-14	-.81	1,759	1,759	1,701	15,966	27,323,411
특수건설 (026150)	8,310	90	1.09	8,230	8,550	8,160	396,819	3,313,440,275
광진실업 (026910)	2,420	30	1.26	2,380	2,430	2,375	12,998	31,298,605
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,395	15	.63	2,390	2,400	2,360	88,526	210,377,046
아주IB투자 (027360)	2,480	15	.61	2,440	2,550	2,440	978,348	2,442,496,122
상보 (027580)	1,160	0	0	1,161	1,175	1,156	204,412	237,372,875
팜스토리 (027710)	1,232	2	.16	1,230	1,239	1,227	148,701	183,161,570
대성창투 (027830)	2,490	25	1.01	2,480	2,560	2,400	2,122,484	5,262,799,873
휴맥스홀딩스 (028080)	3,010	-55	-1.79	3,060	3,190	2,900	192,494	586,611,895
HLB (028300)	55,200	0	0	54,800	56,300	54,500	343,574	19,008,064,650
광무 (029480)	3,140	10	.32	3,220	3,290	2,965	692,753	2,210,078,776
코엔텍 (029960)	8,910	0	0	8,920	8,920	8,910	3,746	33,394,010
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,900	-200	-.9	22,100	22,250	21,800	215,270	4,733,881,125
원익홀딩스 (030530)	4,530	230	5.35	4,490	4,935	4,460	27,759,931	131,224,182,799
양지사 (030960)	8,680	-90	-1.03	8,760	8,770	8,670	43,119	375,599,490
아이즈비전 (031310)	1,648	71	4.5	1,584	1,688	1,584	186,228	306,264,040
에스에이엠티 (031330)	2,710	50	1.88	2,685	2,715	2,670	197,546	532,156,264
오스템 (031510)	1,113	-11	-.98	1,124	1,124	1,091	34,375	37,982,807
디에이치엑스컴퍼니 (031860)	1,628	-30	-1.81	1,658	1,748	1,628	252,165	427,645,678
피에스케이홀딩스 (031980)	36,900	1150	3.22	36,900	37,400	35,750	172,301	6,301,806,050
아즈텍WB (032080)	1,345	39	2.99	1,320	1,350	1,308	64,178	85,468,477
다우데이타 (032190)	11,670	0	0	11,640	11,780	11,640	52,805	619,011,200
삼일 (032280)	1,987	-23	-1.14	1,986	2,060	1,956	610,082	1,224,197,838
한국파마 (032300)	14,620	-30	-.2	14,650	14,730	14,520	3,993	58,260,520
케이엠더블유 (032500)	8,040	10	.12	8,100	8,130	8,020	28,674	231,227,775
TJ미디어 (032540)	4,930	30	.61	4,940	4,940	4,890	16,644	81,682,857
피델릭스 (032580)	1,291	4	.31	1,288	1,320	1,281	268,751	348,152,757
유비케어 (032620)	3,750	-45	-1.19	3,725	3,775	3,700	365,777	1,364,621,322
소프트센 (032680)	365	5	1.39	360	370	352	941,879	342,025,069
소프트센우 (032685)	7,080	200	2.91	6,960	7,080	6,960	1,875	13,146,550
삼진 (032750)	4,285	30	.71	4,260	4,315	4,260	23,135	99,319,745
엠젠솔루션 (032790)	1,270	9	.71	1,261	1,368	1,241	275,170	356,572,787
판타지오 (032800)	578	-1	-.17	579	593	555	90,223	52,533,842
우리기술 (032820)	1,955	24	1.24	2,000	2,020	1,935	4,019,113	7,921,372,656
비트컴퓨터 (032850)	5,270	20	.38	5,250	5,320	5,220	147,493	777,550,250
더라미 (032860)	1,421	-9	-.63	1,430	1,439	1,397	105,001	148,545,359
원익 (032940)	3,735	20	.54	3,785	4,015	3,730	920,500	3,543,707,957
동일기연 (032960)	10,440	-160	-1.51	10,750	10,790	10,440	3,906	41,307,420
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	844	-8	-.94	852	856	834	12,111	10,259,203
제룡전기 (033100)	32,100	750	2.39	32,100	32,550	31,800	97,146	3,123,988,700
디지틀조선 (033130)	1,771	-5	-.28	1,787	1,787	1,762	76,627	135,895,688
엠케이전자 (033160)	7,630	120	1.6	7,590	7,820	7,550	129,881	996,899,815
시그네틱스 (033170)	727	19	2.68	715	731	714	202,202	146,211,499
모아텍 (033200)	2,900	60	2.11	2,810	2,910	2,780	14,991	42,858,156
인성정보 (033230)	2,200	-25	-1.12	2,215	2,280	2,200	2,717,584	6,057,584,174
코웰패션 (033290)	2,070	40	1.97	2,035	2,080	2,020	50,604	104,476,925
엠투엔 (033310)	2,145	-95	-4.24	2,200	2,270	2,130	593,460	1,299,044,959
제이씨현시스템 (033320)	5,360	-20	-.37	5,450	5,450	5,340	177,230	953,584,545
좋은사람들 (033340)	827	-2	-.24	820	838	812	747,750	614,649,780
동성화인텍 (033500)	25,850	-300	-1.15	25,950	26,400	25,550	542,347	14,124,173,100
파라텍 (033540)	1,495	10	.67	1,486	1,550	1,471	300,521	451,421,226
블루콤 (033560)	3,580	115	3.32	3,465	3,585	3,465	52,490	185,488,380
네패스 (033640)	7,010	80	1.15	7,000	7,100	6,950	36,643	256,790,090
피노 (033790)	6,360	1090	20.68	5,250	6,850	5,250	1,595,230	10,424,114,355
티비씨 (033830)	809	-10	-1.22	812	815	802	425,631	343,834,152
해성산업 (034810)	6,590	300	4.77	6,310	6,610	6,310	36,070	233,572,605
해성산업1우 (03481K)	6,960	150	2.2	6,820	7,100	6,810	5,763	40,058,630
조아제약 (034940)	1,070	9	.85	1,061	1,078	1,052	24,655	26,228,379
한국기업평가 (034950)	89,600	1200	1.36	88,900	89,700	88,400	3,754	334,838,700
그래디언트 (035080)	13,690	50	.37	13,700	13,720	13,490	24,759	336,790,950
프럼파스트 (035200)	4,660	-235	-4.8	4,885	4,890	4,625	434,787	2,048,800,304
골드앤에스 (035290)	454	-22	-4.62	478	484	446	1,019,456	465,026,533
기산텔레콤 (035460)	2,185	15	.69	2,170	2,195	2,155	42,746	93,239,395
KG이니시스 (035600)	8,750	30	.34	8,720	8,780	8,660	58,594	510,781,975
솔본 (035610)	3,895	-15	-.38	3,905	3,910	3,855	33,124	128,488,546
바른손이앤에이 (035620)	421	-2	-.47	423	423	416	44,086	18,533,897
CJ ENM (035760)	58,800	100	.17	58,200	59,100	57,800	54,654	3,204,661,750
이지홀딩스 (035810)	3,415	45	1.34	3,370	3,445	3,300	286,037	965,455,185
서희건설 (035890)	1,725	25	1.47	1,701	1,728	1,681	263,733	453,036,164
JYP Ent. (035900)	63,400	700	1.12	62,700	64,200	62,200	350,634	22,298,931,950
예림당 (036000)	2,605	0	0	2,605	2,630	2,580	61,690	160,084,974
아비코전자 (036010)	4,920	95	1.97	4,895	4,955	4,835	27,100	133,086,617
케이티알파 (036030)	3,900	-20	-.51	3,925	3,940	3,875	48,067	187,794,710
위지트 (036090)	687	6	.88	689	691	681	258,527	177,440,303
SCI평가정보 (036120)	2,400	-20	-.83	2,410	2,415	2,360	156,817	373,243,581
에이치엠넥스 (036170)	962	12	1.26	946	965	937	73,421	70,105,705
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,100	450	1.75	25,750	26,300	25,600	10,162	264,563,975
유니셈 (036200)	6,150	140	2.33	6,090	6,160	6,080	60,202	368,366,695
오상헬스케어 (036220)	13,500	20	.15	13,670	13,670	13,450	7,190	97,034,940
대성미생물 (036480)	8,600	50	.58	8,560	8,680	8,490	4,472	38,189,960
SFA반도체 (036540)	3,080	50	1.65	3,055	3,100	3,040	320,535	984,096,610
KZ정밀 (036560)	12,100	70	.58	12,170	12,270	12,040	13,962	169,685,970
감성코퍼레이션 (036620)	3,800	15	.4	3,800	3,830	3,700	266,343	1,004,239,315
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,170	20	.39	5,190	5,240	5,160	40,862	212,620,430
삼양케이씨아이 (036670)	6,390	30	.47	6,350	6,400	6,310	22,169	140,937,320
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,413	38	2.76	1,375	1,415	1,356	46,069	64,229,424
나이스정보통신 (036800)	18,640	140	.76	18,500	18,640	18,390	3,367	62,095,790
에프에스티 (036810)	18,630	160	.87	18,600	18,860	18,480	80,971	1,508,806,080
솔브레인홀딩스 (036830)	31,950	450	1.43	31,550	32,350	31,550	24,741	792,500,425
진성티이씨 (036890)	9,010	70	.78	9,000	9,090	8,940	53,421	481,936,765
주성엔지니어링 (036930)	36,800	600	1.66	37,000	37,500	36,350	387,606	14,280,113,675
파워넷 (037030)	2,190	5	.23	2,195	2,205	2,180	49,825	109,271,435
파세코 (037070)	6,930	80	1.17	6,860	6,930	6,800	52,152	358,003,365
한국팩키지 (037230)	1,930	65	3.49	1,923	2,015	1,865	714,989	1,375,049,036
인지디스플레 (037330)	1,332	13	.99	1,305	1,332	1,305	6,419	8,498,690
성도이엔지 (037350)	4,325	55	1.29	4,295	4,325	4,265	99,625	427,559,080
EG (037370)	6,720	110	1.66	6,550	6,760	6,550	25,116	168,059,000
우리엔터프라이즈 (037400)	1,060	-4	-.38	1,068	1,078	1,059	37,488	39,958,495
희림 (037440)	5,450	-50	-.91	5,510	5,550	5,430	142,821	781,186,095
삼지전자 (037460)	10,050	150	1.52	9,910	10,070	9,900	45,605	457,583,630
쎄니트 (037760)	1,601	23	1.46	1,582	1,601	1,582	21,936	34,954,204
엘컴텍 (037950)	1,082	0	0	1,070	1,090	1,065	427,284	460,807,908
제일테크노스 (038010)	6,270	70	1.13	6,270	6,280	6,090	41,112	254,810,320
루멘스 (038060)	898	16	1.81	882	898	879	31,666	28,023,210
서린바이오 (038070)	7,390	10	.14	7,370	7,480	7,330	58,534	433,207,700
에코플라스틱 (038110)	3,280	300	10.07	2,940	3,680	2,910	46,558,579	157,832,424,919
마크로젠 (038290)	16,200	-30	-.18	16,340	16,340	16,150	6,193	100,349,290
레드캡투어 (038390)	10,220	50	.49	10,170	10,220	10,050	50,056	507,728,900
바이오스마트 (038460)	3,945	210	5.62	3,780	4,460	3,735	21,222,987	87,841,249,786
삼표시멘트 (038500)	3,120	0	0	3,120	3,150	3,100	197,605	616,788,235
케이바이오 (038530)	270	-1	-.37	269	270	263	588,958	156,856,439
상상인 (038540)	2,035	-15	-.73	2,050	2,140	2,010	345,950	714,766,552
위즈코프 (038620)	805	11	1.39	794	812	785	1,076,881	861,242,923
에스넷 (038680)	4,420	100	2.31	4,320	4,435	4,320	280,253	1,227,918,821
에코바이오 (038870)	4,380	-75	-1.68	4,485	4,795	4,350	2,068,188	9,422,095,829
아이에이 (038880)	229	14	6.51	216	235	215	2,932,512	664,402,826
파인디지털 (038950)	3,400	0	0	3,400	3,475	3,340	2,139	7,252,135
현대에이치티 (039010)	7,400	70	.95	7,330	7,450	7,260	38,400	283,208,160
이건홀딩스 (039020)	4,220	-70	-1.63	4,290	4,340	4,160	113,329	476,807,298
이오테크닉스 (039030)	120,600	1000	.84	122,500	123,000	114,900	55,621	6,731,624,950
오스코텍 (039200)	29,100	-1100	-3.64	30,350	30,350	29,050	150,219	4,457,301,400
경남스틸 (039240)	6,350	-390	-5.79	6,560	7,080	6,320	9,174,673	62,243,079,670
인포뱅크 (039290)	6,860	10	.15	6,870	7,030	6,830	31,651	217,987,900
세중 (039310)	1,520	-1	-.07	1,532	1,532	1,472	81,871	123,890,132
한국경제TV (039340)	5,830	10	.17	5,820	5,890	5,820	1,200	7,003,720
케이엘넷 (039420)	2,630	40	1.54	2,590	2,630	2,590	32,684	85,130,335
에스티아이 (039440)	22,100	200	.91	22,400	22,650	21,900	134,739	2,993,430,900
다산네트웍스 (039560)	2,780	45	1.65	2,740	2,795	2,740	45,081	124,763,590
화성밸브 (039610)	10,510	-100	-.94	10,650	10,820	10,430	368,881	3,908,944,695
한국정보공학 (039740)	2,865	-10	-.35	2,875	2,875	2,840	15,487	44,188,665
오로라 (039830)	6,160	100	1.65	6,120	6,220	6,060	6,197	37,847,965
디오 (039840)	18,760	560	3.08	18,200	18,760	18,200	55,121	1,018,322,065
나노엔텍 (039860)	3,520	-60	-1.68	3,595	3,600	3,500	162,229	574,233,000
폴라리스AI (039980)	2,520	-15	-.59	2,565	2,570	2,520	316,310	801,966,792
누리플렉스 (040160)	2,905	5	.17	2,900	2,910	2,865	11,174	32,295,219
YTN (040300)	3,200	10	.31	3,185	3,280	3,175	72,695	233,365,940
크레오에스지 (040350)	518	-11	-2.08	527	535	509	337,095	174,168,090
정상제이엘에스 (040420)	5,830	0	0	5,880	5,880	5,810	16,364	95,462,575
SG&G (040610)	1,587	8	.51	1,572	1,600	1,567	95,014	150,429,009
아이씨디 (040910)	4,145	-5	-.12	4,105	4,220	4,090	44,686	185,171,650
폴라리스오피스 (041020)	5,140	30	.59	5,170	5,180	5,120	156,498	805,176,230
우리기술투자 (041190)	6,600	60	.92	6,600	6,670	6,580	300,433	1,988,717,980
현대에버다임 (041440)	8,790	40	.46	8,800	8,850	8,620	98,583	863,004,050
한국전자인증 (041460)	3,610	-5	-.14	3,615	3,625	3,565	83,994	301,689,980
에스엠 (041510)	117,000	4800	4.28	113,000	119,700	111,600	181,369	21,268,216,800
이엘씨 (041520)	6,520	50	.77	6,470	6,570	6,450	3,157	20,515,860
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,550	-250	-1.05	23,850	24,000	23,550	18,594	442,383,475
폴라리스AI파마 (041910)	5,840	-90	-1.52	5,930	5,940	5,800	17,576	102,785,750
메디아나 (041920)	6,080	0	0	6,060	6,100	5,950	54,057	326,138,310
동아화성 (041930)	5,570	-40	-.71	5,650	5,750	5,540	71,616	400,926,080
코미팜 (041960)	6,090	130	2.18	6,000	6,220	5,940	274,902	1,666,795,630
카페24 (042000)	59,300	2000	3.49	58,000	59,900	57,200	155,958	9,207,270,450
케이피엠테크 (042040)	260	9	3.59	254	265	248	394,469	101,642,825
에스씨디 (042110)	1,419	-13	-.91	1,428	1,430	1,419	136,004	193,358,578
비츠로테크 (042370)	7,720	160	2.12	7,770	7,820	7,650	68,852	532,301,130
네오위즈홀딩스 (042420)	20,400	50	.25	20,200	20,900	20,000	7,474	153,511,700
링네트 (042500)	4,420	45	1.03	4,435	4,445	4,385	57,871	255,469,310
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,260	80	1.11	7,190	7,280	7,120	14,210	102,189,220
새로닉스 (042600)	8,540	140	1.67	8,420	8,600	8,400	20,032	170,803,230
상지건설 (042940)	25,150	-550	-2.14	25,000	27,350	24,450	2,025,385	52,615,000,225
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,726	-29	-1.65	2,000	2,280	1,711	7,393,614	15,174,597,183
바텍 (043150)	20,650	150	.73	20,550	20,700	20,350	17,793	364,666,150
파루 (043200)	540	0	0	540	555	527	113,425	61,070,141
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,139	35	3.17	1,140	1,198	1,112	2,135,703	2,445,834,468
에쎈테크 (043340)	583	-24	-3.95	610	610	580	169,502	100,051,446
디지아이 (043360)	2,020	30	1.51	1,990	2,030	1,970	10,637	21,125,648
피에이치에이 (043370)	9,950	-70	-.7	10,060	10,100	9,940	21,763	217,433,230
웰킵스하이텍 (043590)	671	15	2.29	663	675	657	16,637	11,067,059
KT지니뮤직 (043610)	2,140	60	2.88	2,080	2,145	2,080	129,014	273,950,711
국순당 (043650)	4,575	15	.33	4,610	4,625	4,535	28,795	131,483,930
서울리거 (043710)	678	2	.3	729	729	676	91,271	62,704,542
자연과환경 (043910)	805	25	3.21	778	904	772	31,959,438	27,010,181,872
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	811	3	.37	810	842	808	480,397	395,573,674
위닉스 (044340)	5,910	150	2.6	5,830	5,950	5,780	46,478	273,768,655
빌리언스 (044480)	450	-4	-.88	454	455	444	121,740	54,884,483
태웅 (044490)	15,680	-90	-.57	15,920	16,180	15,630	69,071	1,099,213,095
에이치케이 (044780)	1,140	0	0	1,143	1,143	1,128	11,393	12,962,941
이글벳 (044960)	4,400	10	.23	4,405	4,410	4,355	18,901	82,953,967
에이치엔에스하이텍 (044990)	17,550	50	.29	17,600	17,600	17,270	34,278	596,632,790
오공 (045060)	2,570	20	.78	2,525	2,575	2,525	5,874	14,973,140
한양이엔지 (045100)	16,140	10	.06	16,130	16,240	16,050	14,543	234,928,620
성우테크론 (045300)	2,790	110	4.1	2,690	2,790	2,675	7,832	21,301,175
토탈소프트 (045340)	7,790	-110	-1.39	8,110	8,110	7,650	103,242	805,007,360
대아티아이 (045390)	3,870	30	.78	3,860	3,960	3,840	674,809	2,623,035,627
정원엔시스 (045510)	841	2	.24	841	858	829	33,631	28,347,412
크린앤사이언스 (045520)	4,355	-15	-.34	4,435	4,435	4,330	8,120	35,575,820
에이텍 (045660)	28,000	950	3.51	27,000	28,000	26,650	116,284	3,189,088,800
코아시아 (045970)	3,200	40	1.27	3,195	3,220	3,155	20,517	65,287,470
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,455	15	.61	2,475	2,510	2,430	101,202	249,478,543
HLB파나진 (046210)	1,982	14	.71	1,945	1,989	1,944	28,831	56,646,566
백금T&A (046310)	2,585	20	.78	2,565	2,595	2,560	59,960	154,424,220
삼화네트웍스 (046390)	1,278	0	0	1,279	1,281	1,274	54,685	69,812,122
KG모빌리언스 (046440)	4,320	75	1.77	4,290	4,335	4,210	32,552	140,006,430
서울반도체 (046890)	6,610	30	.46	6,610	6,650	6,550	84,906	560,166,485
우원개발 (046940)	3,140	25	.8	3,145	3,225	3,110	413,357	1,308,460,559
우리로 (046970)	1,558	145	10.26	1,405	1,729	1,380	91,494,432	146,478,909,772
한빛소프트 (047080)	1,392	5	.36	1,387	1,399	1,320	57,689	79,619,222
파워로직스 (047310)	4,735	75	1.61	4,720	4,740	4,675	96,892	457,183,620
이스트소프트 (047560)	20,550	150	.74	20,550	20,750	20,400	99,267	2,038,308,175
코데즈컴바인 (047770)	1,658	-19	-1.13	1,694	1,694	1,635	96,434	159,206,917
초록뱀미디어 (047820)	5,100	0	0	5,060	5,150	5,050	41,824	212,838,140
HLB제약 (047920)	19,520	120	.62	19,410	19,800	19,300	102,617	2,009,289,265
현대바이오 (048410)	11,010	-140	-1.26	11,220	11,290	11,000	113,620	1,261,836,020
유라테크 (048430)	10,950	-40	-.36	11,060	11,110	10,510	290,802	3,153,535,535
대동스틸 (048470)	4,680	-150	-3.11	4,830	4,880	4,630	198,110	937,736,720
인트론바이오 (048530)	4,165	-30	-.72	4,185	4,225	4,145	42,676	178,558,150
SM C&C (048550)	1,440	1	.07	1,439	1,456	1,431	391,023	563,155,957
TPC (048770)	2,065	15	.73	2,130	2,130	2,050	15,400	31,703,480
엔피케이 (048830)	1,106	-3	-.27	1,115	1,119	1,106	13,802	15,330,410
시너지이노베이션 (048870)	2,870	-55	-1.88	2,940	2,980	2,860	616,041	1,781,732,263
대원미디어 (048910)	10,900	630	6.13	10,400	10,990	10,310	302,297	3,247,184,505
인탑스 (049070)	16,620	300	1.84	16,340	16,840	16,340	54,865	913,227,875
기가레인 (049080)	517	2	.39	516	525	515	100,439	52,211,308
파인디앤씨 (049120)	1,006	3	.3	1,009	1,009	1,001	8,672	8,714,546
셀루메드 (049180)	1,014	-6	-.59	1,022	1,042	1,014	100,998	103,785,022
코메론 (049430)	9,750	190	1.99	9,560	9,750	9,550	30,027	290,689,805
SGA (049470)	349	0	0	349	355	340	298,723	103,480,671
오픈베이스 (049480)	2,560	25	.99	2,540	2,615	2,540	128,972	330,263,120
유아이엘 (049520)	3,895	-50	-1.27	3,945	3,975	3,850	125,514	489,954,783
잉크테크 (049550)	3,675	5	.14	3,705	3,705	3,605	3,643	13,222,220
재영솔루텍 (049630)	874	13	1.51	861	897	850	1,144,645	1,010,516,142
고려신용정보 (049720)	9,790	-50	-.51	9,840	9,880	9,750	22,745	223,161,985
승일 (049830)	7,550	-150	-1.95	7,700	7,710	7,500	1,873	14,202,900
미래컴퍼니 (049950)	18,450	200	1.1	18,290	18,600	18,290	10,890	200,974,615
쎌바이오텍 (049960)	12,930	-10	-.08	12,960	12,970	12,850	7,353	94,768,530
비케이홀딩스 (050090)	765	23	3.1	742	878	742	374,838	303,635,241
캠시스 (050110)	709	1	.14	708	713	703	132,380	93,564,707
ES큐브 (050120)	2,585	5	.19	2,575	2,600	2,490	11,360	29,014,200
에스폴리텍 (050760)	1,848	-50	-2.63	1,898	1,898	1,836	59,188	110,854,796
아세아텍 (050860)	1,995	7	.35	2,025	2,045	1,981	69,813	140,414,220
쏠리드 (050890)	6,760	90	1.35	6,740	6,810	6,700	326,189	2,202,679,725
수산아이앤티 (050960)	15,790	220	1.41	15,570	15,850	15,250	50,731	793,341,795
지어소프트 (051160)	9,520	250	2.7	9,290	9,570	9,270	102,707	969,672,130
토비스 (051360)	16,000	220	1.39	15,900	16,100	15,790	50,505	803,672,160
인터플렉스 (051370)	8,490	20	.24	8,510	8,540	8,400	25,966	219,893,930
피씨디렉트 (051380)	2,530	25	1	2,525	2,550	2,510	28,326	71,814,349
YW (051390)	3,650	45	1.25	3,625	3,650	3,570	9,658	34,816,325
나라엠앤디 (051490)	4,190	70	1.7	4,125	4,240	4,125	108,870	456,149,945
CJ프레시웨이 (051500)	23,500	100	.43	23,400	23,700	22,950	32,615	764,147,325
큐로홀딩스 (051780)	626	-29	-4.43	655	675	626	211,127	138,371,390
중앙첨단소재 (051980)	4,665	-95	-2	4,805	4,805	4,610	572,594	2,683,037,234
에스티큐브 (052020)	6,460	260	4.19	6,210	6,840	6,210	399,155	2,592,136,925
iMBC (052220)	4,320	150	3.6	4,185	4,350	4,185	402,821	1,725,210,270
현대바이오랜드 (052260)	4,300	-20	-.46	4,335	4,335	4,260	59,229	254,023,985
오션인더블유 (052300)	2,630	-20	-.75	2,650	2,685	2,610	40,432	106,395,510
코텍 (052330)	9,470	-60	-.63	9,530	9,530	9,360	31,628	298,818,960
코나아이 (052400)	32,900	750	2.33	32,200	33,500	31,700	168,478	5,535,027,675
오성첨단소재 (052420)	1,473	12	.82	1,462	1,480	1,462	525,457	772,739,700
아이크래프트 (052460)	2,360	-35	-1.46	2,395	2,395	2,205	82,661	194,566,835
한네트 (052600)	4,145	20	.48	4,130	4,170	4,100	22,886	94,579,468
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,040	360	4.69	7,780	8,070	7,680	57,090	453,961,485
아이톡시 (052770)	796	-6	-.75	818	818	794	48,903	38,990,106
액토즈소프트 (052790)	6,670	130	1.99	6,550	6,670	6,540	26,327	175,944,080
아이앤씨 (052860)	1,859	9	.49	1,850	1,889	1,819	18,144	33,676,866
KX하이텍 (052900)	919	-2	-.22	926	929	912	56,158	51,535,732
바이넥스 (053030)	15,970	-170	-1.05	16,190	16,340	15,950	224,748	3,614,702,710
지에스이 (053050)	2,825	10	.36	2,805	2,825	2,775	72,016	202,211,245
세동 (053060)	1,053	-2	-.19	1,058	1,064	1,053	47,264	49,989,674
케이엔솔 (053080)	11,900	100	.85	11,930	12,010	11,810	32,075	380,980,355
프리엠스 (053160)	10,260	-10	-.1	10,260	10,440	10,150	26,068	267,148,400
금강철강 (053260)	4,080	-25	-.61	4,105	4,115	4,075	3,450	14,100,860
구영테크 (053270)	2,295	-20	-.86	2,315	2,335	2,295	70,193	162,480,297
예스24 (053280)	4,360	20	.46	4,340	4,375	4,305	86,545	375,639,046
NE능률 (053290)	2,820	-20	-.7	2,840	2,870	2,760	188,974	528,895,199
한국정보인증 (053300)	4,400	20	.46	4,385	4,430	4,355	55,860	245,011,365
이니텍 (053350)	8,720	-290	-3.22	9,010	9,180	8,160	114,319	991,892,655
세코닉스 (053450)	5,500	30	.55	5,520	5,580	5,440	89,686	491,840,905
웹케시 (053580)	11,430	-70	-.61	11,570	11,700	11,380	135,690	1,560,051,785
프로텍 (053610)	23,850	50	.21	24,100	24,100	23,450	18,431	437,123,350
태양 (053620)	6,510	0	0	6,500	6,530	6,440	1,534	9,923,815
삼보모터스 (053700)	4,140	40	.98	4,095	4,165	4,085	78,070	321,570,945
안랩 (053800)	67,500	-2000	-2.88	69,800	70,000	67,200	141,276	9,644,419,150
경남제약 (053950)	669	-3	-.45	672	674	662	92,224	61,822,047
오상자이엘 (053980)	3,325	0	0	3,325	3,350	3,305	46,607	155,082,713
한국컴퓨터 (054040)	4,640	10	.22	4,675	4,675	4,610	19,061	88,308,915
농우바이오 (054050)	7,620	80	1.06	7,590	7,670	7,550	34,837	265,537,920
삼진엘앤디 (054090)	802	7	.88	795	803	788	25,172	20,038,579
메디콕스 (054180)	178	-21	-10.55	166	195	151	31,021,491	5,393,697,635
이랜텍 (054210)	5,050	10	.2	5,090	5,100	5,000	33,578	169,206,240
비츠로시스 (054220)	332	-3	-.9	335	339	328	167,189	55,469,976
팬스타엔터프라이즈 (054300)	797	-27	-3.28	808	830	785	5,900,281	4,723,152,278
케이피티유 (054410)	3,210	90	2.88	3,080	3,250	3,080	9,162	28,741,405
텔레칩스 (054450)	14,000	370	2.71	14,000	14,020	13,830	36,593	508,883,475
삼영엠텍 (054540)	5,810	560	10.67	5,250	5,900	5,250	1,753,411	9,952,100,075
APS (054620)	5,940	40	.68	5,970	6,000	5,880	16,083	95,572,425
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,010	20	.29	6,990	7,050	6,980	18,552	130,026,250
키이스트 (054780)	4,415	35	.8	4,395	4,470	4,370	25,545	112,845,735
아이디스홀딩스 (054800)	8,960	10	.11	8,990	8,990	8,910	4,365	39,017,150
한컴위드 (054920)	2,935	20	.69	2,990	2,990	2,905	34,113	99,899,550
유신 (054930)	22,900	0	0	23,100	23,100	22,800	5,465	125,321,825
엑사이엔씨 (054940)	824	4	.49	820	831	818	115,486	95,260,872
제이브이엠 (054950)	23,300	250	1.08	23,250	23,450	22,900	36,766	855,565,075
유진로봇 (056080)	7,490	20	.27	7,520	7,590	7,440	80,310	601,480,545
시지메드텍 (056090)	992	-21	-2.07	1,038	1,074	956	2,515,406	2,553,052,984
에스에프에이 (056190)	20,800	100	.48	20,800	20,950	20,600	38,384	796,043,750
코위버 (056360)	5,460	90	1.68	5,480	5,500	5,350	34,625	187,978,570
신화인터텍 (056700)	1,649	5	.3	1,644	1,652	1,638	10,564	17,378,012
CNT85 (056730)	706	2	.28	704	709	697	22,543	15,865,257
YBM넷 (057030)	4,270	-115	-2.62	4,380	4,405	4,235	85,093	365,406,125
옴니시스템 (057540)	1,021	23	2.3	1,000	1,038	996	608,119	617,955,313
티사이언티픽 (057680)	881	2	.23	879	896	875	140,891	124,629,771
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,881	-17	-.9	1,880	1,945	1,875	21,145	39,907,778
KNN (058400)	826	0	0	828	833	820	390,213	322,254,769
한주에이알티 (058450)	865	6	.7	859	879	859	28,039	24,227,064
리노공업 (058470)	38,400	3900	11.3	39,900	40,600	36,050	2,000,130	75,872,683,425
에스피지 (058610)	25,750	-50	-.19	25,950	26,250	25,700	141,309	3,658,698,475
엠게임 (058630)	5,140	10	.19	5,120	5,160	5,100	126,043	646,292,020
CMG제약 (058820)	2,590	-35	-1.33	2,600	2,655	2,555	1,768,212	4,585,773,201
엠로 (058970)	58,900	5200	9.68	54,400	61,000	53,600	308,796	18,071,821,250
미코 (059090)	10,210	120	1.19	10,180	10,400	10,080	246,146	2,520,441,640
아이컴포넌트 (059100)	5,220	-50	-.95	5,300	5,350	5,160	20,803	108,973,980
아진엑스텍 (059120)	7,430	90	1.23	7,440	7,550	7,320	92,857	689,785,410
메타바이오메드 (059210)	4,725	-50	-1.05	4,800	4,850	4,695	159,223	753,709,690
해성에어로보틱스 (059270)	6,740	-240	-3.44	6,980	6,980	6,450	211,032	1,423,730,645
인선이엔티 (060150)	5,140	100	1.98	5,040	5,160	5,040	33,844	173,378,290
소니드 (060230)	537	-63	-10.5	590	592	522	3,385,531	1,849,104,605
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,820	-40	-.51	7,860	7,910	7,800	34,440	270,554,750
뉴보텍 (060260)	1,710	4	.23	1,680	1,765	1,611	791,385	1,349,499,433
큐렉소 (060280)	8,470	40	.47	8,580	8,630	8,470	133,652	1,139,571,335
3S (060310)	2,490	110	4.62	2,385	2,610	2,380	5,052,490	12,567,435,974
LS마린솔루션 (060370)	17,990	90	.5	17,900	18,480	17,810	332,246	6,025,005,860
동양에스텍 (060380)	1,361	-2	-.15	1,363	1,377	1,354	21,240	28,963,788
국일신동 (060480)	1,670	13	.78	1,689	1,690	1,666	10,926	18,296,459
에스에이티 (060540)	1,419	6	.42	1,414	1,430	1,414	84,000	119,314,629
홈센타홀딩스 (060560)	926	-16	-1.7	944	944	921	128,126	119,317,361
드림어스컴퍼니 (060570)	1,648	58	3.65	1,590	1,650	1,580	56,206	91,329,661
씨티씨바이오 (060590)	6,990	0	0	7,080	7,080	6,970	13,026	91,148,750
KH바텍 (060720)	9,500	150	1.6	9,400	9,500	9,360	35,672	336,582,005
영림원소프트랩 (060850)	5,430	70	1.31	5,330	5,470	5,330	13,858	74,993,760
DGP (060900)	1,308	53	4.22	1,278	1,350	1,257	306,911	398,803,589
알에프텍 (061040)	3,605	165	4.8	3,445	3,635	3,445	193,847	692,053,933
화일약품 (061250)	1,107	8	.73	1,099	1,114	1,096	104,028	115,093,203
LB세미콘 (061970)	3,430	50	1.48	3,385	3,440	3,375	49,817	169,504,405
한국첨단소재 (062970)	4,900	-15	-.31	4,950	4,980	4,850	472,980	2,322,559,741
컴투스홀딩스 (063080)	20,400	450	2.26	20,100	20,900	20,050	22,616	463,123,425
서울옥션 (063170)	7,120	100	1.42	7,170	7,180	7,060	46,958	333,998,680
SM Life Design (063440)	1,536	3	.2	1,532	1,539	1,515	127,335	194,659,739
NICE인프라 (063570)	5,080	20	.4	5,060	5,170	5,060	35,849	183,496,105
이엘피 (063760)	2,110	10	.48	2,100	2,125	1,980	36,990	76,158,352
인크레더블버즈 (064090)	3,910	-225	-5.44	4,100	4,340	3,630	336,901	1,308,682,510
홈캐스트 (064240)	2,640	-180	-6.38	2,805	2,810	2,510	358,388	938,090,738
다날 (064260)	2,885	20	.7	2,875	2,900	2,875	104,682	302,291,028
인텍플러스 (064290)	10,420	320	3.17	10,240	10,430	10,110	54,475	560,404,230
브리지텍 (064480)	5,420	40	.74	5,380	5,440	5,370	27,544	148,756,785
테크엘 (064520)	2,445	5	.2	2,440	2,460	2,390	12,019	29,099,805
바이오니아 (064550)	16,310	-200	-1.21	16,370	16,550	16,290	71,608	1,174,737,190
티씨케이 (064760)	89,300	2000	2.29	87,900	91,000	86,800	35,519	3,147,729,250
포니링크 (064800)	1,029	30	3	1,040	1,078	990	818,267	848,256,590
케이프 (064820)	6,800	310	4.78	6,530	7,180	6,450	974,328	6,610,886,780
에프앤가이드 (064850)	7,300	110	1.53	7,230	7,300	7,110	22,018	158,189,080
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,310	35	.82	4,290	4,330	4,250	5,677	24,331,421
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,005	7	.7	998	1,013	993	78,950	78,873,043
신성델타테크 (065350)	60,900	300	.5	60,800	62,100	60,000	97,565	5,958,843,450
위세아이텍 (065370)	9,630	60	.63	9,530	9,860	9,440	177,749	1,709,578,205
에스아이리소스 (065420)	291	1	.34	288	293	277	1,144,176	326,113,167
이루온 (065440)	1,558	58	3.87	1,505	1,614	1,489	592,835	926,891,423
빅텍 (065450)	4,070	65	1.62	4,010	4,370	3,990	867,374	3,596,117,193
오리엔트정공 (065500)	11,490	-30	-.26	11,560	11,720	11,010	3,185,333	36,054,562,330
휴비츠 (065510)	7,680	30	.39	7,650	7,680	7,600	10,276	78,569,570
와이어블 (065530)	1,310	3	.23	1,307	1,320	1,307	18,851	24,747,570
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	210	0	0	209	213	203	645,376	133,642,266
안트로젠 (065660)	20,700	1170	5.99	19,600	21,100	19,450	21,778	439,492,040
우주일렉트로 (065680)	30,300	-450	-1.46	30,450	30,800	30,050	19,550	592,174,700
파커스 (065690)	1,096	28	2.62	1,078	1,096	1,068	12,700	13,652,732
서호전기 (065710)	24,300	0	0	24,300	24,400	23,900	10,287	247,838,650
CS (065770)	1,728	41	2.43	1,687	1,729	1,666	152,441	259,791,540
웰크론 (065950)	2,090	10	.48	2,090	2,095	2,065	40,844	84,910,395
하츠 (066130)	5,610	-20	-.36	5,630	5,680	5,560	52,662	294,545,595
큐에스아이 (066310)	8,280	80	.98	8,370	8,370	8,190	22,860	188,672,350
체리부로 (066360)	780	0	0	780	783	771	61,154	47,516,118
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,505	85	5.99	1,423	1,517	1,423	1,089,498	1,598,879,042
우수AMS (066590)	3,060	0	0	3,070	3,080	3,055	32,664	100,112,315
국보디자인 (066620)	16,640	50	.3	16,590	16,790	16,590	10,232	169,909,100
디티씨 (066670)	3,015	5	.17	3,020	3,025	2,985	28,257	84,891,625
테라젠이텍스 (066700)	3,040	25	.83	3,035	3,040	3,000	36,142	108,776,115
씨씨에스 (066790)	1,212	1	.08	1,211	1,223	1,202	407,305	494,021,101
디에이피 (066900)	2,500	-5	-.2	2,505	2,515	2,480	7,121	17,687,365
손오공 (066910)	683	10	1.49	672	728	672	485,003	332,960,225
한성크린텍 (066980)	1,192	12	1.02	1,219	1,219	1,167	162,826	192,490,236
조이시티 (067000)	1,600	21	1.33	1,616	1,616	1,577	56,556	90,002,397
이씨에스 (067010)	3,020	20	.67	3,065	3,065	2,970	52,156	156,495,405
대화제약 (067080)	16,460	-390	-2.31	17,000	17,120	16,440	369,045	6,183,214,330
SOOP (067160)	81,500	200	.25	81,900	82,300	81,300	36,501	2,982,819,450
오텍 (067170)	2,570	0	0	2,570	2,595	2,500	24,037	61,482,798
멀티캠퍼스 (067280)	33,400	1150	3.57	32,250	33,500	31,950	30,170	986,600,575
JW신약 (067290)	1,581	0	0	1,594	1,594	1,568	57,214	90,594,382
하나마이크론 (067310)	11,370	240	2.16	11,410	11,500	11,240	395,419	4,488,396,990
선바이오 (067370)	7,090	50	.71	6,970	7,190	6,970	6,580	46,389,480
아스트 (067390)	577	24	4.34	553	586	553	1,192,473	687,119,878
엔브이에이치코리아 (067570)	2,195	0	0	2,195	2,205	2,175	42,928	93,787,310
HLB생명과학 (067630)	6,210	10	.16	6,200	6,270	6,170	242,568	1,507,446,215
로지시스 (067730)	3,065	70	2.34	3,020	3,070	2,970	36,728	110,982,215
세진티에스 (067770)	2,300	55	2.45	2,245	2,320	2,245	16,066	36,508,880
와이엔텍 (067900)	6,470	40	.62	6,400	6,470	6,390	10,066	64,776,980
이글루 (067920)	5,480	-30	-.54	5,500	5,520	5,400	32,588	177,620,740
도이치모터스 (067990)	4,650	35	.76	4,575	4,670	4,565	90,995	421,890,214
팬엔터테인먼트 (068050)	2,285	15	.66	2,280	2,320	2,265	182,865	418,145,309
케이웨더 (068100)	3,545	40	1.14	3,550	3,550	3,405	68,292	236,617,048
다원시스 (068240)	8,800	-30	-.34	8,830	8,910	8,780	101,593	897,823,860
일신바이오 (068330)	1,043	-1	-.1	1,046	1,053	1,037	176,121	183,751,137
셀트리온제약 (068760)	48,500	100	.21	48,500	48,950	48,500	40,398	1,967,286,200
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,510	20	.27	7,470	7,530	7,420	6,571	49,248,460
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,130	20	.15	13,020	13,180	13,020	19,115	250,412,860
누리플랜 (069140)	1,545	10	.65	1,540	1,625	1,540	144,542	229,307,231
유아이디 (069330)	1,288	-16	-1.23	1,325	1,327	1,284	162,916	210,757,934
엔텔스 (069410)	4,230	40	.95	4,190	4,250	4,190	15,254	64,354,200
에스텍 (069510)	11,790	20	.17	11,770	11,890	11,700	8,571	101,165,025
빛과전자 (069540)	908	-13	-1.41	927	935	894	379,798	344,458,098
엑시온그룹 (069920)	2,960	-15	-.5	3,130	3,130	2,885	345,985	1,028,634,076
엑스큐어 (070300)	3,860	890	29.97	3,020	3,860	3,020	1,450,885	5,337,921,944
한솔인티큐브 (070590)	2,045	197	10.66	1,848	2,245	1,838	1,957,186	4,002,882,365
인피니트헬스케어 (071200)	5,900	-20	-.34	5,930	6,020	5,860	182,338	1,082,778,795
로체시스템즈 (071280)	15,000	30	.2	15,200	15,200	14,860	17,621	263,840,505
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,070	0	0	6,060	6,080	6,000	13,420	80,990,530
캐스텍코리아 (071850)	1,701	2	.12	1,705	1,710	1,671	10,675	18,147,204
중앙백신 (072020)	9,760	-20	-.2	9,780	9,790	9,750	8,678	84,811,290
우리산업홀딩스 (072470)	2,445	-15	-.61	2,450	2,470	2,420	7,070	17,316,315
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,697	18	1.07	1,684	1,710	1,650	401,445	674,056,195
메가스터디 (072870)	10,600	-40	-.38	10,640	10,660	10,570	10,746	113,967,255
빛샘전자 (072950)	4,495	5	.11	4,530	4,530	4,410	13,698	61,220,820
에이치시티 (072990)	8,970	120	1.36	8,950	9,050	8,850	45,692	409,255,915
케이에스피 (073010)	4,365	140	3.31	4,265	4,450	4,265	196,768	859,950,195
엘엠에스 (073110)	6,180	140	2.32	6,170	7,290	6,080	657,443	4,476,412,180
듀오백 (073190)	3,240	-15	-.46	3,260	3,360	3,010	192,386	609,648,557
이노와이어리스 (073490)	19,270	470	2.5	18,850	19,280	18,850	30,492	582,950,215
에프알텍 (073540)	1,628	5	.31	1,623	1,632	1,606	7,236	11,748,259
우리손에프앤지 (073560)	1,426	-3	-.21	1,429	1,433	1,415	66,382	94,384,894
리튬포어스 (073570)	786	8	1.03	778	816	778	183,305	144,221,336
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	974	14	1.46	969	983	958	70,130	67,995,817
원익QnC (074600)	17,740	300	1.72	17,740	17,880	17,590	97,930	1,736,680,370
플랜티넷 (075130)	3,065	-95	-3.01	3,190	3,220	2,965	626,818	1,952,326,681
동국알앤에스 (075970)	2,610	5	.19	2,600	2,635	2,570	167,635	437,346,673
웰크론한텍 (076080)	1,378	-3	-.22	1,381	1,399	1,369	32,909	45,716,419
해성옵틱스 (076610)	701	26	3.85	779	877	700	7,343,228	5,878,406,754
덕산하이메탈 (077360)	4,250	65	1.55	4,210	4,255	4,180	79,645	336,692,222
LS증권 (078020)	3,855	20	.52	3,845	3,865	3,825	18,685	71,850,874
유비쿼스홀딩스 (078070)	9,800	-10	-.1	9,820	9,830	9,400	14,822	144,006,660
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,720	-160	-1.15	14,800	14,800	13,510	339,503	4,772,463,850
HB테크놀러지 (078150)	2,040	40	2	2,020	2,080	2,020	580,636	1,184,165,441
메디포스트 (078160)	8,780	-140	-1.57	8,950	8,950	8,710	40,090	353,721,080
컴투스 (078340)	39,700	100	.25	39,650	40,100	39,150	42,929	1,706,693,100
한양디지텍 (078350)	10,230	260	2.61	10,150	10,250	10,080	66,169	673,556,685
휴림에이텍 (078590)	600	-1	-.17	602	609	600	108,044	65,050,601
대주전자재료 (078600)	85,300	300	.35	86,500	86,600	84,900	76,943	6,570,832,750
엔에스이엔엠 (078860)	1,710	175	11.4	1,535	1,847	1,511	733,674	1,234,662,084
가온그룹 (078890)	3,155	25	.8	3,140	3,155	3,100	31,063	97,296,292
와토스코리아 (079000)	5,420	80	1.5	5,340	5,450	5,310	12,074	64,897,830
한창산업 (079170)	6,990	0	0	6,990	7,070	6,850	6,155	42,696,485
케스피온 (079190)	475	-4	-.84	479	479	470	60,655	28,680,178
제우스 (079370)	13,400	300	2.29	13,300	13,430	13,220	95,364	1,270,275,775
서산 (079650)	1,331	6	.45	1,311	1,339	1,311	21,420	28,306,623
디이엔티 (079810)	5,820	80	1.39	5,750	5,850	5,500	62,442	361,465,175
가비아 (079940)	21,800	350	1.63	21,400	21,900	21,350	37,055	798,043,325
인베니아 (079950)	615	-18	-2.84	633	633	615	57,030	35,409,492
동양이엔피 (079960)	19,920	-40	-.2	19,970	20,100	19,860	11,688	233,244,600
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,300	-30	-.56	5,350	5,350	5,240	6,829	36,282,630
모두투어 (080160)	11,300	230	2.08	11,200	11,340	10,980	112,592	1,259,062,810
제주반도체 (080220)	13,550	480	3.67	13,380	13,750	13,090	1,281,616	17,239,780,205
모다이노칩 (080420)	2,205	-45	-2	2,250	2,250	2,205	3,656	8,130,550
성창오토텍 (080470)	3,445	-20	-.58	3,540	3,540	3,420	13,286	45,859,180
오디텍 (080520)	3,160	5	.16	3,130	3,185	3,130	10,800	34,098,040
코디 (080530)	1,204	-15	-1.23	1,208	1,216	1,160	54,633	65,416,310
오킨스전자 (080580)	5,220	230	4.61	5,150	5,340	4,990	305,670	1,590,995,810
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,260	25	.77	3,255	3,290	3,240	255,268	835,014,287
성우전자 (081580)	2,755	55	2.04	2,680	2,830	2,670	17,966	49,020,265
옵트론텍 (082210)	1,771	75	4.42	1,701	1,821	1,642	545,876	952,250,899
젬백스 (082270)	36,200	-100	-.28	36,350	37,950	36,000	167,431	6,166,193,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,810	-160	-2.3	6,970	7,110	6,700	225,339	1,559,724,055
우리바이오 (082850)	2,355	-5	-.21	2,385	2,385	2,345	167,598	395,157,500
비츠로셀 (082920)	24,300	350	1.46	24,250	24,700	23,950	55,771	1,354,608,350
엘오티베큠 (083310)	9,040	200	2.26	8,900	9,040	8,870	42,991	385,438,390
GST (083450)	17,800	430	2.48	17,660	17,860	17,650	154,929	2,752,220,010
이엠앤아이 (083470)	1,251	-5	-.4	1,256	1,267	1,240	20,920	26,125,846
에프엔에스테크 (083500)	9,640	180	1.9	9,510	9,700	9,460	19,844	190,225,330
케이엠 (083550)	3,015	-45	-1.47	3,015	3,060	2,970	37,909	114,183,655
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	21,800	-500	-2.24	23,150	23,150	20,900	1,809,719	39,387,056,150
CSA 코스믹 (083660)	1,030	43	4.36	987	1,044	941	564,519	562,396,432
CG인바이츠 (083790)	2,080	0	0	2,080	2,115	2,045	76,258	158,184,826
아바코 (083930)	13,690	200	1.48	13,600	13,740	13,590	28,908	394,859,940
휴온스글로벌 (084110)	49,050	-2850	-5.49	51,300	52,100	48,900	108,905	5,453,013,200
수성웹툰 (084180)	5,640	-60	-1.05	5,750	5,830	5,620	40,844	232,988,515
유진테크 (084370)	35,100	650	1.89	34,900	35,450	34,750	92,221	3,232,056,050
유비온 (084440)	1,257	-55	-4.19	1,312	1,312	1,225	106,671	136,185,837
랩지노믹스 (084650)	2,220	-35	-1.55	2,270	2,270	2,215	659,956	1,478,555,820
팅크웨어 (084730)	9,860	360	3.79	9,680	9,880	9,510	38,770	376,905,435
아이티엠반도체 (084850)	11,280	310	2.83	11,140	11,370	11,040	31,026	347,310,665
헬릭스미스 (084990)	2,615	-145	-5.25	2,755	2,760	2,595	184,491	492,854,622
차바이오텍 (085660)	11,450	120	1.06	11,340	11,810	11,270	398,713	4,610,295,885
뉴프렉스 (085670)	4,730	45	.96	4,720	4,735	4,665	49,517	232,920,930
알티캐스트 (085810)	640	-3	-.47	643	647	637	158,479	101,517,302
네오티스 (085910)	3,165	45	1.44	3,095	3,170	3,095	6,827	21,348,077
바이오톡스텍 (086040)	3,085	45	1.48	3,025	3,105	3,025	19,038	58,574,000
진바이오텍 (086060)	3,490	-10	-.29	3,500	3,520	3,450	99,689	347,509,835
유니테스트 (086390)	10,400	540	5.48	10,160	11,890	10,000	1,094,928	11,927,523,055
동국제약 (086450)	15,360	-100	-.65	15,460	15,510	15,360	113,561	1,752,699,870
에코프로 (086520)	51,000	900	1.8	50,500	52,500	49,900	852,234	43,632,454,775
비엠티 (086670)	9,170	160	1.78	9,050	9,210	9,010	9,676	88,421,790
선진뷰티사이언스 (086710)	13,430	310	2.36	13,350	13,600	13,110	146,482	1,953,979,875
바이오솔루션 (086820)	28,000	1250	4.67	26,850	28,600	26,600	57,419	1,600,849,775
이수앱지스 (086890)	5,280	40	.76	5,260	5,320	5,230	63,443	334,047,025
메디톡스 (086900)	163,500	-1100	-.67	165,000	165,800	162,900	29,690	4,865,632,700
MDS테크 (086960)	1,178	10	.86	1,177	1,192	1,169	783,078	923,754,927
쇼박스 (086980)	3,180	20	.63	3,160	3,190	3,150	112,252	356,127,913
펩트론 (087010)	174,400	200	.11	176,000	179,200	172,800	163,586	28,653,273,750
모바일어플라이언스 (087260)	1,962	37	1.92	1,946	1,997	1,925	182,922	359,164,649
픽셀플러스 (087600)	7,150	20	.28	7,130	7,180	7,130	9,579	68,502,310
동아엘텍 (088130)	3,085	-5	-.16	3,100	3,100	3,045	15,091	46,386,365
쏘닉스 (088280)	2,585	15	.58	2,570	2,600	2,425	12,767	32,522,875
이원컴포텍 (088290)	1,446	3	.21	1,443	1,471	1,369	129,627	185,680,807
유라클 (088340)	21,900	-50	-.23	21,850	22,750	21,150	333,244	7,293,751,825
이녹스 (088390)	7,610	-10	-.13	7,620	7,770	7,350	7,149	54,318,650
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,925	0	0	1,926	1,935	1,917	11,510	22,148,265
켐트로닉스 (089010)	22,950	600	2.68	22,750	23,050	22,500	114,890	2,620,663,500
테크윙 (089030)	34,800	1300	3.88	34,400	35,600	34,350	575,499	20,081,876,125
넥스턴바이오 (089140)	2,495	35	1.42	2,520	2,665	2,480	365,120	931,579,457
케이씨티 (089150)	2,195	55	2.57	2,140	2,195	2,100	66,923	144,427,459
THE E&M (089230)	867	-23	-2.58	886	897	862	153,716	134,820,119
KT나스미디어 (089600)	15,090	350	2.37	14,870	15,400	14,660	49,818	751,782,550
제이티 (089790)	4,245	135	3.28	4,130	4,245	4,110	39,168	163,515,366
유비벨록스 (089850)	7,170	1110	18.32	6,060	7,750	6,020	6,632,435	47,777,163,750
코세스 (089890)	7,390	80	1.09	7,400	7,440	7,250	52,788	387,497,770
브이엠 (089970)	12,720	920	7.8	11,800	12,780	11,800	175,062	2,176,961,795
상아프론테크 (089980)	15,520	340	2.24	15,300	15,590	15,160	57,217	881,112,505
아이윈 (090150)	824	-8	-.96	834	834	823	26,686	22,069,401
로보스타 (090360)	25,200	750	3.07	24,500	25,300	24,500	74,469	1,861,090,425
덕신이피씨 (090410)	1,699	2	.12	1,697	1,717	1,691	193,793	329,469,709
제이스텍 (090470)	4,375	70	1.63	4,345	4,420	4,315	20,456	89,152,540
휴림로봇 (090710)	2,000	4	.2	2,000	2,020	1,997	1,430,046	2,865,485,383
현대이지웰 (090850)	5,350	40	.75	5,330	5,380	5,290	44,645	238,590,220
이엠텍 (091120)	12,860	200	1.58	12,780	12,980	12,540	98,624	1,261,429,325
S&K폴리텍 (091340)	2,540	15	.59	2,510	2,585	2,500	46,144	116,385,675
한울소재과학 (091440)	3,170	90	2.92	3,195	3,270	3,020	247,449	774,839,051
상신이디피 (091580)	7,670	80	1.05	7,600	7,800	7,560	37,371	286,517,495
남화토건 (091590)	4,040	15	.37	4,010	4,045	3,965	10,746	43,178,974
파트론 (091700)	7,010	20	.29	7,010	7,020	6,940	62,027	433,570,225
나노캠텍 (091970)	584	5	.86	578	587	572	20,754	12,025,335
아미코젠 (092040)	3,390	120	3.67	3,305	3,450	3,300	211,989	714,048,040
디엔에프 (092070)	11,270	270	2.45	11,010	11,370	11,010	22,282	249,100,620
이크레더블 (092130)	14,760	-100	-.67	14,860	14,880	14,730	11,470	169,447,840
서울바이오시스 (092190)	3,200	-15	-.47	3,215	3,240	3,120	44,266	140,437,480
현우산업 (092300)	2,995	-50	-1.64	3,100	3,100	2,985	75,647	227,734,004
한라IMS (092460)	9,470	170	1.83	9,300	9,470	9,180	106,107	994,593,105
앤씨앤 (092600)	631	0	0	631	631	621	11,567	7,239,188
네오팜 (092730)	13,230	-10	-.08	13,320	13,320	13,070	46,191	608,092,395
엑시콘 (092870)	10,820	380	3.64	10,690	10,940	10,600	73,287	789,784,025
빅솔론 (093190)	5,130	-40	-.77	5,120	5,160	5,100	3,731	19,118,140
케이아이엔엑스 (093320)	77,200	600	.78	76,800	77,900	76,500	10,903	840,691,750
풍강 (093380)	2,655	15	.57	2,630	2,675	2,630	6,124	16,274,071
매커스 (093520)	10,650	150	1.43	10,560	10,730	10,560	35,806	381,471,450
케이알엠 (093640)	3,350	50	1.52	3,370	3,400	3,240	39,374	130,324,856
서원인텍 (093920)	5,370	20	.37	5,340	5,370	5,310	11,655	62,165,335
동운아나텍 (094170)	20,900	200	.97	20,950	21,000	20,700	126,240	2,632,971,125
칩스앤미디어 (094360)	17,280	380	2.25	17,250	17,570	17,110	76,254	1,316,420,185
갤럭시아머니트리 (094480)	8,080	10	.12	8,120	8,190	8,060	278,355	2,262,707,115
일진파워 (094820)	9,250	80	.87	9,410	9,570	9,220	51,176	478,868,145
슈프리마에이치큐 (094840)	7,220	-10	-.14	7,250	7,270	7,110	74,283	531,964,470
참좋은여행 (094850)	6,450	110	1.74	6,340	6,470	6,290	125,917	805,207,110
네오리진 (094860)	948	9	.96	939	970	937	12,361	11,710,430
푸른기술 (094940)	7,600	0	0	7,620	7,710	7,540	52,976	404,079,400
제이엠티 (094970)	2,375	25	1.06	2,375	2,375	2,350	35,518	83,907,730
이엠코리아 (095190)	2,160	-20	-.92	2,180	2,225	2,160	42,029	91,625,861
웨이브일렉트로 (095270)	5,140	-40	-.77	5,130	5,250	5,030	16,208	83,297,760
ISC (095340)	52,900	1500	2.92	52,800	53,700	52,300	145,375	7,687,644,200
미래나노텍 (095500)	8,220	100	1.23	8,150	8,270	8,110	102,124	836,847,695
테스 (095610)	22,100	550	2.55	22,000	22,500	21,900	103,727	2,306,871,400
네오위즈 (095660)	23,250	50	.22	23,100	23,450	22,900	50,886	1,180,961,675
제넥신 (095700)	4,785	-105	-2.15	4,880	4,950	4,720	134,192	643,956,456
에스에너지 (095910)	1,701	-66	-3.74	1,717	1,758	1,669	387,855	664,977,725
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,160	40	.28	14,120	14,180	14,080	14,674	207,457,280
와이즈넛 (096250)	13,920	0	0	14,040	14,350	13,900	159,704	2,232,845,210
대창솔루션 (096350)	372	17	4.79	355	389	354	3,347,366	1,257,369,702
씨젠 (096530)	26,650	-300	-1.11	26,900	27,000	26,300	206,051	5,507,595,025
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	658	-7	-1.05	665	672	654	164,513	108,448,827
에이루트 (096690)	1,678	-11	-.65	1,744	1,744	1,638	48,653	81,168,779
엘디티 (096870)	2,595	10	.39	2,595	2,595	2,585	3,673	9,515,750
에코볼트 (097780)	1,065	-2	-.19	1,067	1,068	1,046	49,619	52,388,459
윈팩 (097800)	563	7	1.26	563	569	554	409,838	230,259,346
효성오앤비 (097870)	6,500	-20	-.31	6,570	6,720	6,450	107,516	704,249,455
한텍 (098070)	36,850	-2050	-5.27	38,950	39,900	36,850	600,176	22,682,342,700
마이크로컨텍솔 (098120)	12,020	-150	-1.23	12,230	12,320	11,830	83,952	1,009,809,420
고영 (098460)	13,260	110	.84	13,200	13,440	13,190	727,054	9,673,747,705
에스티오 (098660)	2,275	-5	-.22	2,300	2,370	2,255	56,399	129,808,746
아이센스 (099190)	15,780	-80	-.5	15,850	16,000	15,720	37,478	592,830,305
SDN (099220)	1,566	17	1.1	1,534	1,685	1,510	36,584,390	59,192,795,649
쎄트렉아이 (099320)	44,000	-400	-.9	44,250	44,450	43,300	35,732	1,564,456,500
브레인즈컴퍼니 (099390)	5,790	-10	-.17	5,750	5,880	5,740	16,543	96,476,570
동방선기 (099410)	3,715	-5	-.13	3,720	3,845	3,690	219,256	826,818,970
바이오플러스 (099430)	7,760	-320	-3.96	8,080	8,100	7,750	586,970	4,601,727,450
스맥 (099440)	2,820	15	.53	2,820	2,865	2,810	170,840	483,399,265
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,980	-80	-.44	18,060	18,270	17,960	4,353	78,553,780
인지소프트 (100030)	15,900	110	.7	15,750	15,900	15,640	688	10,871,200
뷰웍스 (100120)	24,350	-200	-.81	24,650	24,650	24,150	14,505	352,410,400
동국S&C (100130)	2,405	55	2.34	2,360	2,440	2,330	352,162	837,229,472
머큐리 (100590)	3,460	60	1.76	3,400	3,650	3,390	197,724	692,911,871
서암기계공업 (100660)	3,580	40	1.13	3,560	3,595	3,545	33,244	118,674,185
세운메디칼 (100700)	2,420	20	.83	2,400	2,425	2,395	57,776	139,358,199
미래에셋벤처투자 (100790)	4,855	-425	-8.05	4,900	4,965	4,760	749,110	3,628,008,431
KS인더스트리 (101000)	2,300	-25	-1.08	2,305	2,370	2,200	410,784	936,216,727
월덱스 (101160)	18,240	-30	-.16	18,480	18,580	18,160	32,444	593,697,455
우림피티에스 (101170)	5,250	-50	-.94	5,320	5,850	5,250	2,633,108	14,788,437,450
씨큐브 (101240)	4,445	50	1.14	4,400	4,445	4,375	51,912	229,184,790
모베이스 (101330)	3,135	15	.48	3,125	3,160	3,110	21,428	67,017,126
에코앤드림 (101360)	26,350	-250	-.94	26,800	27,050	26,250	98,638	2,623,928,100
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	389	0	0	389	394	381	199,850	77,765,438
에스앤에스텍 (101490)	36,900	250	.68	37,150	37,700	36,500	134,145	4,963,404,025
하이드로리튬 (101670)	1,745	6	.35	1,740	1,840	1,681	1,503,756	2,629,943,862
한국정밀기계 (101680)	2,990	-105	-3.39	3,155	3,155	2,955	39,482	120,303,150
위메이드맥스 (101730)	7,000	120	1.74	6,880	7,000	6,880	19,821	137,678,845
인화정공 (101930)	41,500	0	0	41,600	43,500	40,050	28,340	1,176,142,100
우양에이치씨 (101970)	21,500	-1100	-4.87	22,650	22,950	20,450	274,468	5,843,345,825
어보브반도체 (102120)	10,520	320	3.14	10,440	10,590	10,220	228,885	2,387,641,720
케이옥션 (102370)	3,555	55	1.57	3,515	3,580	3,500	95,795	339,152,240
이엔에프테크놀로지 (102710)	26,500	-200	-.75	27,050	27,100	26,300	46,539	1,242,661,375
코오롱생명과학 (102940)	28,050	-700	-2.43	28,700	28,850	27,850	29,198	823,220,325
에스앤더블류 (103230)	3,845	155	4.2	3,700	3,860	3,700	38,461	146,689,770
우양 (103840)	3,190	15	.47	3,195	3,210	3,165	93,023	296,559,625
대성파인텍 (104040)	943	-23	-2.38	977	977	935	402,674	381,296,514
NHN벅스 (104200)	3,240	75	2.37	3,190	3,250	3,175	44,308	142,572,245
디와이피엔에프 (104460)	14,440	140	.98	14,500	14,540	14,350	16,539	239,175,870
티케이케미칼 (104480)	1,570	3	.19	1,566	1,654	1,565	925,666	1,495,351,924
코렌텍 (104540)	6,230	-190	-2.96	6,610	6,610	6,210	94,487	603,495,190
노랑풍선 (104620)	4,900	35	.72	4,870	4,955	4,820	41,749	204,406,585
원익머트리얼즈 (104830)	19,540	260	1.35	19,350	19,590	19,350	34,243	666,769,415
케이엔더블유 (105330)	4,305	-115	-2.6	4,430	4,430	4,175	65,241	279,573,777
엣지파운드리 (105550)	4,065	220	5.72	3,900	4,095	3,840	740,549	2,970,401,849
디케이락 (105740)	8,000	0	0	8,000	8,090	7,930	106,889	854,102,140
포스뱅크 (105760)	6,840	-70	-1.01	6,910	6,980	6,800	68,638	471,590,635
케이이엠텍 (106080)	1,946	-16	-.82	1,962	1,980	1,920	54,221	105,110,201
하이텍팜 (106190)	13,160	70	.53	13,060	13,250	12,980	7,498	98,171,195
파인테크닉스 (106240)	1,211	-9	-.74	1,267	1,283	1,200	184,370	226,395,236
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,190	700	4.24	16,500	17,190	16,470	13,529	227,456,450
한중엔시에스 (107640)	26,500	100	.38	27,350	27,400	26,150	154,658	4,128,017,900
톱텍 (108230)	4,225	45	1.08	4,220	4,245	4,170	69,333	292,085,045
대양전기공업 (108380)	19,350	850	4.59	18,410	19,700	18,410	158,493	3,056,315,420
로보티즈 (108490)	34,900	-750	-2.1	35,500	35,750	34,500	245,002	8,561,654,000
셀바스AI (108860)	13,460	-20	-.15	13,600	13,660	13,440	210,071	2,842,069,455
옵티시스 (109080)	8,850	100	1.14	8,750	8,900	8,540	51,192	447,945,155
에스와이 (109610)	3,775	-20	-.53	3,805	3,815	3,770	215,619	816,856,791
씨싸이트 (109670)	6,900	-80	-1.15	6,980	6,990	6,780	10,737	73,694,080
디에스케이 (109740)	4,835	780	19.24	4,090	4,860	4,070	151,664	678,174,515
진매트릭스 (109820)	2,410	-20	-.82	2,430	2,450	2,410	12,898	31,303,370
동일금속 (109860)	7,990	100	1.27	7,940	8,010	7,900	2,659	21,221,540
AP헬스케어 (109960)	396	-3	-.75	402	406	395	328,373	130,645,660
전진바이오팜 (110020)	2,465	-5	-.2	2,455	2,495	2,420	32,916	80,443,341
크리스에프앤씨 (110790)	4,460	20	.45	4,440	4,465	4,400	2,329	10,355,576
디아이티 (110990)	13,600	270	2.03	13,470	13,800	13,400	58,739	794,960,170
남화산업 (111710)	5,170	70	1.37	5,150	5,230	5,090	4,447	22,868,350
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,400	400	1.43	28,100	28,650	28,100	63,234	1,799,029,050
와이씨켐 (112290)	22,500	650	2.97	22,250	22,550	21,800	79,721	1,766,966,900
디젠스 (113810)	1,515	4	.26	1,511	1,550	1,470	1,214,088	1,834,706,407
강원에너지 (114190)	7,390	120	1.65	7,300	7,510	7,300	44,040	326,895,770
그린생명과학 (114450)	1,613	-7	-.43	1,618	1,618	1,596	10,767	17,262,796
폴라리스우노 (114630)	509	1	.2	508	510	505	48,170	24,487,788
한솔아이원스 (114810)	7,960	0	0	8,110	8,150	7,880	90,754	723,241,630
아이패밀리에스씨 (114840)	20,850	-100	-.48	21,100	21,250	20,600	39,027	811,571,100
휴맥스 (115160)	1,252	-8	-.63	1,267	1,277	1,245	60,992	76,873,499
큐리언트 (115180)	10,200	-160	-1.54	10,370	10,380	9,960	142,539	1,435,975,980
인포바인 (115310)	31,700	100	.32	31,900	32,200	31,150	2,630	83,427,350
우리넷 (115440)	6,910	80	1.17	6,900	6,930	6,790	74,618	513,091,765
HLB테라퓨틱스 (115450)	7,710	-80	-1.03	7,740	7,820	7,680	210,386	1,628,246,085
씨유메디칼 (115480)	635	9	1.44	626	644	620	65,457	41,489,554
케이씨에스 (115500)	11,150	-140	-1.24	11,400	11,470	11,130	193,311	2,172,083,315
씨엔플러스 (115530)	313	3	.97	310	339	310	578,644	186,245,897
스타플렉스 (115570)	2,480	-10	-.4	2,490	2,525	2,455	15,817	39,169,205
이미지스 (115610)	1,607	12	.75	1,595	1,637	1,591	100,144	161,670,278
알파칩스 (117670)	851	7	.83	859	859	837	76,340	64,313,479
티로보틱스 (117730)	11,640	-10	-.09	11,650	11,830	11,550	209,514	2,442,433,970
모트렉스 (118990)	8,770	-30	-.34	8,910	8,930	8,760	38,108	336,792,825
포메탈 (119500)	3,160	30	.96	3,150	3,280	3,135	301,453	962,505,324
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,840	70	1.21	5,790	5,900	5,780	86,329	503,667,075
지엔씨에너지 (119850)	22,250	-250	-1.11	22,450	23,150	22,100	306,196	6,923,179,175
대정화금 (120240)	13,010	20	.15	13,010	13,020	12,650	6,006	77,997,470
골프존홀딩스 (121440)	4,665	-20	-.43	4,685	4,685	4,610	101,878	472,559,467
나노신소재 (121600)	55,600	400	.72	56,500	56,500	55,100	34,156	1,906,712,400
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,437	14	.98	1,423	1,440	1,410	126,648	180,773,085
에스디시스템 (121890)	1,969	31	1.6	1,938	1,989	1,925	112,557	220,004,582
제노레이 (122310)	5,570	70	1.27	5,500	5,570	5,490	5,319	29,416,625
삼기 (122350)	1,153	8	.7	1,146	1,168	1,131	58,533	67,091,347
KX (122450)	3,910	120	3.17	3,810	3,945	3,800	217,745	844,893,552
예스티 (122640)	16,730	3290	24.48	13,570	17,220	13,440	552,209	8,386,813,340
서진오토모티브 (122690)	1,916	-4	-.21	1,923	2,055	1,906	252,333	500,349,694
와이지엔터테인먼트 (122870)	63,500	1100	1.76	62,500	64,800	62,100	129,374	8,239,267,550
와이솔 (122990)	6,760	10	.15	6,770	6,830	6,740	64,429	436,722,660
아이윈플러스 (123010)	1,086	26	2.45	1,060	1,106	1,052	427,103	462,576,775
엠에스오토텍 (123040)	2,400	45	1.91	2,355	2,405	2,345	174,762	415,615,554
제닉 (123330)	23,150	-100	-.43	23,000	23,300	22,250	59,121	1,339,220,275
코리아에프티 (123410)	4,730	10	.21	4,770	4,780	4,695	72,913	344,311,115
위메이드플레이 (123420)	6,820	10	.15	6,860	6,860	6,780	6,346	43,228,570
이엠넷 (123570)	2,515	-10	-.4	2,525	2,540	2,505	13,802	34,792,440
알톤 (123750)	1,512	-22	-1.43	1,579	1,579	1,512	10,426	15,925,096
뉴온 (123840)	1,087	21	1.97	1,097	1,097	1,056	31,905	34,129,100
아나패스 (123860)	19,970	310	1.58	19,710	19,990	19,680	25,752	511,625,460
아이티센 (124500)	6,410	-20	-.31	6,450	6,520	6,400	119,416	769,397,945
태웅로직스 (124560)	2,895	45	1.58	2,865	2,895	2,840	113,851	327,503,668
아모그린텍 (125210)	5,930	140	2.42	5,790	5,950	5,790	96,772	568,023,025
비나텍 (126340)	25,800	300	1.18	26,000	26,250	25,250	17,963	465,068,325
BGF에코머티리얼즈 (126600)	2,950	50	1.72	2,900	3,020	2,880	98,604	291,367,457
화신정공 (126640)	1,322	-48	-3.5	1,356	1,370	1,320	602,154	804,548,144
하이비젼시스템 (126700)	16,110	210	1.32	15,950	16,130	15,890	53,345	853,178,540
코칩 (126730)	12,380	210	1.73	12,180	12,450	12,130	35,070	431,377,120
제이엔케이글로벌 (126880)	4,300	15	.35	4,285	4,360	4,285	71,578	309,136,315
제이에스링크 (127120)	9,010	-230	-2.49	9,500	9,500	8,620	96,922	874,099,090
아시아경제 (127710)	1,312	3	.23	1,309	1,340	1,294	13,124	17,296,444
화인써키트 (127980)	5,970	20	.34	5,980	6,000	5,950	2,091	12,485,880
에코캡 (128540)	1,928	48	2.55	1,881	1,937	1,862	174,107	331,867,750
피제이메탈 (128660)	3,095	0	0	3,085	3,125	3,085	47,788	148,182,174
앱코 (129890)	1,004	3	.3	1,010	1,020	997	142,484	143,519,261
대성하이텍 (129920)	4,445	-105	-2.31	4,620	4,645	4,420	418,991	1,885,723,986
GH신소재 (130500)	2,585	-5	-.19	2,570	2,615	2,525	47,843	123,180,322
나이스디앤비 (130580)	4,785	45	.95	4,750	4,800	4,730	10,625	50,424,268
티피씨글로벌 (130740)	1,918	2	.1	1,955	1,955	1,882	16,328	31,004,275
옵투스제약 (131030)	6,330	0	0	6,360	6,410	6,260	25,411	161,327,720
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,481	6	.41	1,476	1,483	1,472	5,327	7,869,954
딜리 (131180)	980	6	.62	976	995	925	70,982	69,113,384
대한과학 (131220)	4,880	-250	-4.87	5,070	5,540	4,830	864,529	4,435,433,554
티에스이 (131290)	43,800	1150	2.7	43,650	44,350	43,300	47,364	2,071,598,500
알서포트 (131370)	3,515	-35	-.99	3,545	3,680	3,505	395,958	1,405,444,448
이브이첨단소재 (131400)	1,514	34	2.3	1,480	1,520	1,479	229,702	345,079,676
파인텍 (131760)	900	2	.22	898	906	888	207,250	185,437,508
두산테스나 (131970)	24,800	350	1.43	24,850	25,050	24,400	51,486	1,271,713,100
메가엠디 (133750)	2,535	-55	-2.12	2,585	2,605	2,515	249,642	637,834,260
이퓨쳐 (134060)	4,410	80	1.85	4,330	4,410	4,330	4,903	21,362,195
탑코미디어 (134580)	2,105	-25	-1.17	2,190	2,215	2,100	109,487	234,215,413
아셈스 (136410)	8,760	-20	-.23	8,780	8,900	8,670	7,237	63,342,655
하림 (136480)	3,070	0	0	3,070	3,080	3,055	192,529	590,358,126
윈스테크넷 (136540)	11,870	170	1.45	11,820	11,920	11,610	18,014	211,301,860
나래나노텍 (137080)	3,400	-15	-.44	3,415	3,450	3,370	4,053	13,812,325
피엔티 (137400)	41,650	550	1.34	41,800	42,050	41,400	79,226	3,306,448,400
넥스트아이 (137940)	655	-14	-2.09	694	694	627	1,083,246	700,657,796
제이씨케미칼 (137950)	4,135	25	.61	4,090	4,195	4,090	44,558	184,239,630
신진에스엠 (138070)	2,415	-10	-.41	2,430	2,430	2,405	18,659	45,019,371
오이솔루션 (138080)	8,950	200	2.29	8,800	8,980	8,700	20,142	178,604,010
협진 (138360)	884	-26	-2.86	910	934	881	1,070,518	961,874,665
나이벡 (138610)	20,750	-1050	-4.82	21,800	22,200	20,200	99,969	2,141,963,950
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,730	95	3.61	2,645	2,815	2,645	28,245	77,132,151
서플러스글로벌 (140070)	2,600	15	.58	2,585	2,610	2,585	22,670	58,863,640
메지온 (140410)	38,750	550	1.44	38,050	39,550	38,050	81,719	3,181,223,000
카티스 (140430)	2,915	-65	-2.18	2,980	3,040	2,830	221,831	648,775,671
대창스틸 (140520)	2,135	30	1.43	2,120	2,135	2,095	12,332	26,082,411
알에스오토메이션 (140670)	15,080	110	.73	15,050	15,260	15,000	101,568	1,535,329,360
파크시스템스 (140860)	216,000	3500	1.65	213,500	217,000	211,000	25,638	5,518,670,000
비아트론 (141000)	7,560	150	2.02	7,410	7,620	7,410	16,169	121,809,745
리가켐바이오 (141080)	111,500	-1900	-1.68	112,500	114,600	111,400	180,086	20,341,433,100
유니트론텍 (142210)	6,030	-40	-.66	6,100	6,210	5,890	341,240	2,045,796,000
녹십자엠에스 (142280)	3,825	-15	-.39	3,840	3,875	3,800	52,355	200,431,819
모아라이프플러스 (142760)	1,301	-29	-2.18	1,330	1,345	1,300	62,791	82,364,347
아이디스 (143160)	16,360	-20	-.12	16,400	16,580	16,210	14,277	233,195,330
사람인 (143240)	15,950	50	.31	16,000	16,000	15,750	20,766	328,994,470
영우디에스피 (143540)	572	6	1.06	579	585	560	99,700	56,642,610
지씨셀 (144510)	21,200	-350	-1.62	21,450	21,700	21,200	17,789	380,663,200
뉴파워프라즈마 (144960)	4,720	20	.43	4,725	4,750	4,660	59,488	280,651,930
휴젤 (145020)	360,000	-1000	-.28	364,000	366,000	356,000	31,511	11,376,802,750
노브랜드 (145170)	5,560	90	1.65	5,560	5,630	5,490	74,241	412,338,300
율촌 (146060)	1,270	10	.79	1,260	1,270	1,250	9,140	11,563,877
비씨엔씨 (146320)	8,710	230	2.71	8,620	8,770	8,600	15,581	135,084,395
피엠티 (147760)	2,660	50	1.92	2,610	2,675	2,585	8,435	22,085,545
제룡산업 (147830)	6,070	120	2.02	5,980	6,170	5,980	190,119	1,155,695,760
세경하이테크 (148150)	7,300	130	1.81	7,230	7,330	7,200	192,154	1,396,560,455
알엔투테크놀로지 (148250)	7,580	-210	-2.7	7,850	8,190	7,350	120,760	925,651,325
비큐AI (148780)	1,277	-35	-2.67	1,324	1,324	1,264	603,493	773,355,659
에이치와이티씨 (148930)	4,160	-10	-.24	4,170	4,225	4,080	48,687	201,949,406
아바텍 (149950)	8,270	60	.73	8,260	8,270	8,170	7,699	63,138,430
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,950	45	.92	4,905	5,020	4,860	68,241	337,838,852
KG에코솔루션 (151860)	5,710	160	2.88	5,600	5,730	5,500	155,949	879,798,905
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,130	10	.14	7,050	7,140	6,930	850	5,995,830
우리이앤엘 (153490)	696	2	.29	695	698	675	75,300	51,962,605
옵티팜 (153710)	5,280	0	0	5,230	5,290	5,230	1,406	7,406,360
아시아종묘 (154030)	2,035	15	.74	2,100	2,100	1,969	102,500	206,016,900
다산솔루에타 (154040)	1,075	11	1.03	1,055	1,078	1,001	24,568	25,804,632
와이엠씨 (155650)	3,455	10	.29	3,450	3,475	3,405	10,945	37,654,738
엘앤케이바이오 (156100)	6,840	60	.88	6,700	6,870	6,650	29,931	203,022,460
아톤 (158430)	5,680	50	.89	5,650	5,720	5,600	412,203	2,335,916,000
아스플로 (159010)	5,200	-10	-.19	5,250	5,270	5,160	30,613	159,549,555
제로투세븐 (159580)	6,360	-40	-.63	6,370	6,540	6,260	662,565	4,221,889,815
스킨앤스킨 (159910)	945	-3	-.32	980	980	942	40,682	38,550,198
하이젠알앤엠 (160190)	33,900	100	.3	34,200	34,500	33,300	110,206	3,730,975,225
NEW (160550)	2,045	10	.49	2,040	2,055	2,015	22,888	46,591,585
싸이맥스 (160980)	11,610	140	1.22	11,530	11,710	11,510	41,791	485,141,380
필옵틱스 (161580)	32,600	750	2.35	32,400	33,050	31,850	242,771	7,864,883,225
신스틸 (162300)	2,405	0	0	2,405	2,440	2,385	42,358	102,171,178
에어레인 (163280)	20,300	50	.25	20,250	21,050	20,150	582,749	11,958,838,075
핑거 (163730)	12,170	300	2.53	11,870	12,600	11,800	1,573,936	19,522,774,580
하나머티리얼즈 (166090)	28,550	650	2.33	28,550	29,150	28,300	162,863	4,665,002,275
코아스템켐온 (166480)	3,560	135	3.94	3,450	4,310	3,435	5,097,178	20,042,554,082
내츄럴엔도텍 (168330)	1,930	4	.21	1,934	1,976	1,924	17,661	34,169,956
펨트론 (168360)	9,830	-170	-1.7	10,240	10,260	9,300	241,786	2,388,027,270
엠브레인 (169330)	2,225	10	.45	2,220	2,230	2,165	13,540	29,762,115
현대공업 (170030)	6,110	-100	-1.61	6,160	6,200	6,090	206,696	1,265,894,375
파이오링크 (170790)	7,740	-210	-2.64	7,900	8,080	7,560	67,465	527,687,780
엘티씨 (170920)	10,360	140	1.37	10,310	10,400	10,160	42,944	441,252,780
램테크놀러지 (171010)	4,025	-20	-.49	4,080	4,130	4,020	287,594	1,168,064,930
선익시스템 (171090)	38,500	150	.39	38,900	39,100	38,000	30,394	1,168,103,275
라이온켐텍 (171120)	2,340	0	0	2,340	2,355	2,320	28,082	65,680,555
에이엘티 (172670)	8,480	80	.95	8,450	8,620	8,400	69,665	590,156,540
오파스넷 (173130)	8,510	460	5.71	8,200	8,510	8,050	626,149	5,217,398,135
에프엔씨엔터 (173940)	3,330	0	0	3,285	3,355	3,265	9,902	32,674,170
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,700	-80	-.82	9,930	10,250	9,530	135,457	1,335,029,600
휴먼테크놀로지 (175140)	4,790	175	3.79	4,660	4,825	4,490	149,920	697,347,505
아이큐어 (175250)	2,045	20	.99	2,050	2,060	1,955	338,467	674,460,291
듀켐바이오 (176750)	11,290	-110	-.96	11,410	11,590	11,180	30,287	341,681,390
베셀 (177350)	1,069	2	.19	1,067	1,100	1,061	91,624	98,002,655
파버나인 (177830)	3,010	-35	-1.15	3,040	3,055	3,010	8,633	26,089,410
쓰리에이로직스 (177900)	8,030	-290	-3.49	8,500	8,570	7,970	600,861	4,945,285,415
서진시스템 (178320)	20,850	300	1.46	20,950	21,000	20,700	175,676	3,661,878,000
일월지엠엘 (178780)	3,180	-45	-1.4	3,300	3,300	3,175	24,646	79,328,985
엠아이텍 (179290)	8,150	30	.37	8,160	8,180	8,020	48,242	390,555,230
애드바이오텍 (179530)	1,747	26	1.51	1,789	1,790	1,718	28,918	50,271,990
유티아이 (179900)	20,100	290	1.46	19,800	20,500	19,800	32,349	652,168,070
DXVX (180400)	2,005	-35	-1.72	2,055	2,060	1,989	524,418	1,054,260,219
큐브엔터 (182360)	18,800	1040	5.86	17,770	19,060	17,720	212,536	3,948,685,580
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	62,800	-800	-1.26	65,000	65,500	62,400	103,365	6,568,075,650
엔지켐생명과학 (183490)	1,208	0	0	1,209	1,219	1,188	95,184	114,241,951
SGA솔루션즈 (184230)	467	-4	-.85	465	470	455	89,805	41,467,433
아이진 (185490)	3,320	80	2.47	3,240	3,350	3,165	58,150	188,610,572
그린플러스 (186230)	7,720	-600	-7.21	8,830	8,830	7,700	404,283	3,294,629,590
디티앤씨 (187220)	3,045	-25	-.81	3,070	3,140	3,015	68,039	208,339,385
신화콘텍 (187270)	3,530	-25	-.7	3,555	3,555	3,485	44,197	155,385,885
HLB제넥스 (187420)	3,590	5	.14	3,590	3,595	3,515	29,200	103,965,165
현대ADM (187660)	1,713	-22	-1.27	1,735	1,759	1,700	313,877	539,150,788
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	11,120	10	.09	11,200	11,260	11,070	1,115	12,407,990
세니젠 (188260)	2,615	5	.19	2,610	2,650	2,580	8,460	22,008,445
인텔리안테크 (189300)	38,550	450	1.18	38,200	38,750	38,100	46,913	1,802,532,800
씨이랩 (189330)	8,170	-120	-1.45	8,400	8,420	7,950	70,256	574,335,920
포시에스 (189690)	2,265	-45	-1.95	2,310	2,310	2,245	122,058	276,807,629
서전기전 (189860)	4,390	85	1.97	4,465	4,565	4,310	80,238	353,899,554
흥국에프엔비 (189980)	1,842	-11	-.59	1,859	1,859	1,840	66,799	123,380,067
나무가 (190510)	13,080	30	.23	13,130	13,130	12,980	20,861	272,594,570
코리아에셋투자증권 (190650)	6,240	-20	-.32	6,280	6,370	6,200	7,258	45,533,300
육일씨엔에쓰 (191410)	2,050	-145	-6.61	2,170	2,175	2,050	56,957	121,078,770
테고사이언스 (191420)	15,710	240	1.55	15,450	15,720	15,000	13,093	200,055,770
케이사인 (192250)	9,000	50	.56	9,010	9,160	8,880	6,458	58,219,930
윈하이텍 (192390)	3,170	25	.79	3,130	3,170	3,080	63,083	197,004,433
오늘이엔엠 (192410)	900	-6	-.66	913	942	879	214,460	194,120,689
슈피겐코리아 (192440)	26,650	150	.57	26,600	26,950	26,350	14,822	396,718,850
링크드 (193250)	558	2	.36	554	569	537	1,085,663	598,270,045
데브시스터즈 (194480)	39,000	200	.52	38,350	39,750	37,900	103,016	3,994,060,800
노바렉스 (194700)	9,830	40	.41	9,890	9,900	9,620	43,825	426,928,140
마니커에프앤지 (195500)	3,390	0	0	3,405	3,405	3,360	29,019	98,045,716
HK이노엔 (195940)	43,650	-5250	-10.74	47,850	47,900	43,250	1,485,578	67,050,488,675
에이비프로바이오 (195990)	320	3	.95	315	343	314	2,839,324	921,635,757
알테오젠 (196170)	369,000	-19500	-5.02	377,000	384,000	369,000	516,820	194,257,421,250
애니젠 (196300)	10,150	150	1.5	10,300	10,850	10,130	72,024	753,686,400
코아시아씨엠 (196450)	644	2	.31	643	648	635	27,182	17,466,978
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,449	-40	-2.69	1,480	1,489	1,440	77,803	113,776,130
디지캡 (197140)	2,595	-35	-1.33	2,610	2,615	2,530	20,074	51,516,455
엔피디 (198080)	2,255	40	1.81	2,220	2,255	2,220	84,223	188,377,676
강동씨앤엘 (198440)	1,233	23	1.9	1,210	1,233	1,196	116,504	140,202,735
한주라이트메탈 (198940)	788	19	2.47	769	794	769	105,929	82,751,480
케이엔알시스템 (199430)	7,770	170	2.24	7,600	8,050	7,600	39,940	313,762,005
뱅크웨어글로벌 (199480)	4,520	40	.89	4,515	4,575	4,480	94,646	427,368,246
레이저옵텍 (199550)	9,640	-140	-1.43	9,740	9,890	9,470	290,572	2,795,748,015
바이오인프라 (199730)	6,230	0	0	6,250	6,350	6,190	12,273	76,865,550
툴젠 (199800)	39,050	200	.51	39,850	40,300	38,900	13,372	530,163,400
제일일렉트릭 (199820)	8,890	160	1.83	8,850	8,980	8,810	145,459	1,295,429,935
콜마비앤에이치 (200130)	12,890	60	.47	12,900	12,910	12,760	57,640	739,840,990
텔콘RF제약 (200230)	4,420	260	6.25	4,170	4,445	4,130	49,048	213,191,082
아티스트스튜디오 (200350)	17,380	710	4.26	16,710	17,440	16,700	138,000	2,374,867,645
에이팩트 (200470)	2,305	40	1.77	2,290	2,310	2,260	81,149	185,593,465
휴메딕스 (200670)	39,900	-1050	-2.56	41,150	41,300	39,800	40,238	1,616,195,475
에이디테크놀로지 (200710)	15,460	210	1.38	15,560	15,670	15,210	28,053	431,985,120
비씨월드제약 (200780)	4,930	110	2.28	4,800	4,935	4,770	19,114	93,420,070
미투온 (201490)	1,859	-13	-.69	1,873	1,875	1,843	38,480	71,477,574
에이비온 (203400)	6,910	-160	-2.26	7,100	7,150	6,910	100,875	705,738,080
유니온바이오메트릭스 (203450)	2,860	-10	-.35	2,900	2,900	2,840	6,220	17,812,765
드림시큐리티 (203650)	3,350	45	1.36	3,325	3,355	3,300	179,927	600,517,355
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,670	20	.75	2,650	2,670	2,620	16,929	44,800,260
제이앤티씨 (204270)	14,640	410	2.88	14,590	14,760	14,440	127,407	1,863,857,180
티쓰리 (204610)	1,663	-7	-.42	1,699	1,699	1,630	114,115	189,045,512
글로벌텍스프리 (204620)	5,400	10	.19	5,360	5,440	5,170	753,172	4,021,965,535
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,342	-85	-5.96	1,417	1,468	1,276	3,712,717	5,039,863,034
엑셈 (205100)	2,110	-20	-.94	2,130	2,145	2,110	317,745	674,150,767
휴마시스 (205470)	1,400	-10	-.71	1,416	1,424	1,400	456,916	644,442,445
넥써쓰 (205500)	2,345	-40	-1.68	2,385	2,385	2,150	801,908	1,795,341,081
베노티앤알 (206400)	1,688	2	.12	1,698	1,713	1,673	138,373	233,622,929
덱스터 (206560)	6,550	80	1.24	6,470	6,560	6,420	56,793	369,355,430
바디텍메드 (206640)	17,550	350	2.03	17,200	17,810	16,890	186,648	3,281,380,105
유바이오로직스 (206650)	12,300	520	4.41	11,870	12,350	11,870	164,089	2,003,848,520
미스터블루 (207760)	1,366	-79	-5.47	1,459	1,490	1,366	6,970,478	9,951,387,738
정다운 (208140)	2,730	25	.92	2,710	2,730	2,690	99,401	269,502,749
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,660	0	0	2,660	2,710	2,660	5,221	13,951,900
셀바스헬스케어 (208370)	4,650	-80	-1.69	4,735	4,780	4,640	355,297	1,671,523,441
썸에이지 (208640)	291	2	.69	299	299	289	167,110	48,836,503
포톤 (208710)	662	-19	-2.79	681	681	658	416,333	276,883,621
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,080	90	1.13	8,170	8,290	7,960	239,651	1,940,427,220
캔버스엔 (210120)	5,850	380	6.95	5,700	5,990	5,470	916,588	5,286,052,935
인카금융서비스 (211050)	7,820	40	.51	7,880	7,980	7,760	85,938	676,802,530
AP위성 (211270)	12,340	100	.82	12,360	12,380	12,210	29,560	363,410,345
네오오토 (212560)	8,870	190	2.19	8,680	8,990	8,680	67,689	600,201,140
아이에스티이 (212710)	10,410	140	1.36	10,480	10,590	10,330	137,135	1,432,423,420
덕산네오룩스 (213420)	30,850	50	.16	30,900	31,550	30,700	137,871	4,304,596,625
클래시스 (214150)	63,500	-600	-.94	64,400	64,500	62,900	112,499	7,175,468,850
헥토이노베이션 (214180)	12,420	120	.98	12,320	12,450	12,260	28,005	346,539,680
라파스 (214260)	16,390	-480	-2.85	17,340	17,340	16,100	53,454	884,087,065
FSN (214270)	1,638	4	.24	1,634	1,707	1,605	161,518	267,626,334
케어젠 (214370)	24,900	-400	-1.58	25,300	25,500	24,900	30,857	774,506,250
아이쓰리시스템 (214430)	54,500	0	0	55,500	55,500	53,100	32,158	1,734,034,000
파마리서치 (214450)	375,500	0	0	376,000	378,500	368,000	47,395	17,719,697,250
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	2,005	5	.25	2,000	2,035	2,000	241,245	486,160,517
골프존 (215000)	66,000	200	.3	65,900	66,900	65,400	10,620	702,620,400
솔디펜스 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,565	-140	-2.98	4,715	4,765	4,545	726,448	3,365,150,144
메가스터디교육 (215200)	46,350	-850	-1.8	47,500	47,500	46,250	16,974	792,987,575
우리산업 (215360)	9,570	50	.53	9,570	9,570	9,460	5,141	49,014,870
우정바이오 (215380)	1,551	0	0	1,551	1,555	1,534	15,058	23,238,891
토박스코리아 (215480)	3,050	45	1.5	3,005	3,075	2,925	93,186	278,610,535
신라젠 (215600)	3,850	-10	-.26	3,780	4,440	3,545	23,747,509	96,649,355,807
이노인스트루먼트 (215790)	463	-1	-.22	474	474	463	44,796	20,798,683
인크로스 (216050)	7,200	10	.14	7,190	7,220	7,150	12,466	89,724,390
제테마 (216080)	7,670	30	.39	7,610	7,730	7,460	52,622	401,213,865
제너셈 (217190)	7,570	210	2.85	7,400	7,570	7,400	38,061	285,287,815
넵튠 (217270)	8,270	-100	-1.19	8,370	8,570	8,160	192,551	1,599,166,565
싸이토젠 (217330)	4,335	-430	-9.02	4,765	4,765	4,335	96,728	435,141,945
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,721	8	.47	1,713	1,736	1,713	89,436	154,288,037
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,430	-50	-2.02	2,485	2,520	2,380	493,727	1,200,537,013
원익피앤이 (217820)	2,235	45	2.05	2,190	2,257	2,190	58,751	131,046,698
미래생명자원 (218150)	3,855	-5	-.13	3,830	3,870	3,830	78,062	300,414,965
RFHIC (218410)	14,970	160	1.08	14,810	15,070	14,810	42,926	641,940,930
타이거일렉 (219130)	14,600	790	5.72	13,770	14,690	13,770	53,850	770,951,380
링크제니시스 (219420)	5,570	20	.36	5,580	5,670	5,550	45,942	256,616,720
디와이디 (219550)	666	6	.91	668	676	649	524,453	346,964,606
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	19,080	260	1.38	18,950	19,420	18,800	128,145	2,436,852,340
핸디소프트 (220180)	2,750	40	1.48	2,700	2,790	2,570	8,446	22,889,995
켐트로스 (220260)	4,795	15	.31	4,810	4,905	4,755	271,640	1,307,406,307
유투바이오 (221800)	3,195	-20	-.62	3,250	3,250	3,160	42,179	134,407,201
하이즈항공 (221840)	1,529	54	3.66	1,476	1,559	1,476	13,526	20,279,233
케이디켐 (221980)	10,860	-100	-.91	10,900	10,980	10,840	634	6,903,910
코스맥스엔비티 (222040)	4,010	0	0	4,010	4,100	3,930	28,135	112,130,690
씨아이에스 (222080)	7,580	280	3.84	7,330	7,720	7,300	628,294	4,727,361,965
팬젠 (222110)	5,660	-20	-.35	5,680	5,690	5,400	42,050	232,137,470
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	940	0	0	970	970	930	75,541	70,882,825
심텍 (222800)	17,090	0	0	17,340	17,630	16,880	263,382	4,525,241,595
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,760	-35	-.92	3,760	3,840	3,735	67,908	256,763,605
드림씨아이에스 (223250)	2,905	-25	-.85	2,935	2,940	2,805	87,994	255,500,525
딥마인드 (223310)	2,860	-140	-4.67	2,940	2,940	2,755	368,634	1,039,361,102
더코디 (224060)	3,200	45	1.43	3,155	3,380	3,155	24,253	79,764,927
에이텍모빌리티 (224110)	16,960	290	1.74	16,670	16,970	16,460	42,541	713,070,515
LK삼양 (225190)	1,893	3	.16	1,891	1,915	1,885	161,135	305,251,858
제놀루션 (225220)	2,215	10	.45	2,260	2,260	2,190	15,097	33,363,837
케이엠제약 (225430)	629	9	1.45	620	650	620	52,133	32,782,010
보광산업 (225530)	4,670	-80	-1.68	4,715	4,875	4,665	184,538	871,638,095
넥슨게임즈 (225570)	13,710	870	6.78	13,050	13,880	12,980	811,998	11,028,830,080
패션플랫폼 (225590)	880	10	1.15	864	891	861	109,018	95,974,132
신테카바이오 (226330)	7,400	-120	-1.6	7,520	7,650	7,390	135,836	1,019,844,965
본느 (226340)	1,007	-19	-1.85	1,035	1,035	1,007	296,821	300,396,130
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,950	100	1.46	6,970	7,030	6,850	75,937	527,353,695
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,320	970	9.37	10,520	11,570	10,480	4,225,642	47,114,795,380
올릭스 (226950)	50,200	-1400	-2.71	52,800	52,900	50,000	416,465	21,264,089,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	999	-4	-.4	994	1,012	991	22,979	22,993,865
엔투텍 (227950)	372	1	.27	368	376	368	67,355	25,006,687
동양파일 (228340)	1,755	-9	-.51	1,750	1,773	1,737	17,364	30,540,746
레이 (228670)	7,800	110	1.43	7,680	7,840	7,680	42,841	332,190,010
지노믹트리 (228760)	14,970	-40	-.27	15,130	15,230	14,960	27,582	414,503,640
레이언스 (228850)	6,680	0	0	6,700	6,780	6,600	4,341	29,025,470
젠큐릭스 (229000)	1,819	-10	-.55	1,831	1,844	1,732	73,036	132,179,519
에치에프알 (230240)	18,120	-380	-2.05	18,550	18,690	18,000	53,445	977,878,860
에코마케팅 (230360)	8,310	60	.73	8,270	8,380	8,260	54,266	450,659,410
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,160	210	2.11	10,140	10,250	10,010	336,179	3,408,308,925
라온테크 (232680)	8,280	170	2.1	8,210	8,360	8,090	47,328	390,228,500
시큐센 (232830)	2,210	-20	-.9	2,245	2,300	2,205	24,543	55,371,800
폴라리스세원 (234100)	1,070	2	.19	1,069	1,074	1,032	43,611	46,390,799
에스트래픽 (234300)	3,980	30	.76	3,955	3,980	3,920	59,036	233,002,958
헥토파이낸셜 (234340)	14,000	70	.5	13,940	14,090	13,830	8,343	116,134,510
녹십자웰빙 (234690)	7,990	110	1.4	7,890	8,010	7,880	22,599	179,597,200
자이글 (234920)	4,225	975	30	3,355	4,225	3,265	1,660,644	6,787,750,480
메드팩토 (235980)	3,310	20	.61	3,350	3,375	3,195	84,718	279,005,538
슈프리마 (236200)	30,900	-200	-.64	31,000	31,200	30,400	56,422	1,737,516,150
엔비티 (236810)	3,125	-5	-.16	3,150	3,155	3,115	37,543	117,419,566
에스티팜 (237690)	77,100	-300	-.39	77,400	78,100	76,900	38,957	3,012,796,350
피앤씨테크 (237750)	4,265	-45	-1.04	4,310	4,335	4,195	13,954	59,321,830
플레이디 (237820)	5,580	0	0	5,550	5,690	5,520	71,738	400,624,510
클리오 (237880)	18,230	-230	-1.25	18,570	18,570	18,080	107,633	1,960,878,570
앤디포스 (238090)	2,005	-10	-.5	2,020	2,040	1,984	22,960	45,973,143
얼라인드 (238120)	3,155	-45	-1.41	3,260	3,260	3,155	16,544	52,720,780
비피도 (238200)	3,445	100	2.99	3,370	3,680	3,310	39,321	134,884,970
힘스 (238490)	3,665	10	.27	3,675	3,695	3,615	8,275	30,298,092
이스트에이드 (239340)	2,060	79	3.99	1,988	2,105	1,975	404,696	829,994,022
에이치엘사이언스 (239610)	12,470	-30	-.24	12,540	12,590	12,320	3,339	41,457,020
피엔에이치테크 (239890)	6,070	130	2.19	5,940	6,080	5,920	26,064	156,447,710
동방메디컬 (240550)	11,420	720	6.73	10,770	11,770	10,770	3,448,649	39,440,192,650
유진테크놀로지 (240600)	4,530	45	1	4,540	4,590	4,480	25,355	115,130,455
원익IPS (240810)	23,300	300	1.3	23,200	23,500	22,950	116,408	2,697,323,675
DSC인베스트먼트 (241520)	7,390	290	4.08	7,180	7,500	7,080	1,720,002	12,555,572,905
유니테크노 (241690)	3,080	40	1.32	3,045	3,085	3,045	48,823	149,882,760
코스메카코리아 (241710)	43,750	-2950	-6.32	47,100	47,100	43,650	154,048	6,881,136,900
메카로 (241770)	12,220	-260	-2.08	12,480	12,650	12,130	17,840	219,126,800
티이엠씨씨엔에스 (241790)	5,650	190	3.48	5,460	5,710	5,420	133,464	749,010,005
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,580	190	2.26	8,400	8,680	8,400	67,192	574,541,275
나무기술 (242040)	1,657	29	1.78	1,705	1,874	1,651	14,383,307	25,218,910,622
휴온스 (243070)	25,000	-300	-1.19	25,200	25,350	25,000	14,185	356,336,850
신흥에스이씨 (243840)	4,350	5	.12	4,415	4,420	4,315	56,745	247,869,695
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,671	-59	-3.41	1,727	1,727	1,667	128,702	217,461,590
TS인베스트먼트 (246690)	1,920	33	1.75	1,895	2,010	1,876	1,525,032	2,949,358,142
티앤알바이오팹 (246710)	5,350	120	2.29	5,230	5,430	5,050	84,233	447,514,670
아스타 (246720)	4,550	-130	-2.78	4,660	4,725	4,550	17,754	81,620,845
SCL사이언스 (246960)	8,480	170	2.05	8,310	8,500	8,260	7,839	65,745,210
에코프로비엠 (247540)	103,500	2700	2.68	102,600	106,300	100,700	364,213	37,765,326,750
나노씨엠에스 (247660)	6,100	270	4.63	5,830	6,620	5,700	240,929	1,501,601,160
보라티알 (250000)	10,620	0	0	10,720	10,760	10,490	36,318	387,173,250
모비스 (250060)	2,515	40	1.62	2,480	2,515	2,470	102,200	254,085,026
예선테크 (250930)	469	2	.43	468	480	467	65,005	30,502,558
바이오에프디엔씨 (251120)	14,300	20	.14	14,290	15,980	14,290	921,027	13,936,751,115
와이엠티 (251370)	9,200	20	.22	9,180	9,290	9,140	16,245	149,513,060
브이원텍 (251630)	4,425	55	1.26	4,330	4,450	4,330	18,765	82,329,185
펌텍코리아 (251970)	54,500	1000	1.87	54,200	54,800	53,300	32,039	1,731,980,900
세화피앤씨 (252500)	815	5	.62	807	816	805	121,966	98,808,293
샘씨엔에스 (252990)	4,850	115	2.43	4,800	4,890	4,710	140,600	679,272,335
스튜디오드래곤 (253450)	45,650	1850	4.22	44,050	46,100	43,300	171,072	7,723,599,225
네오셈 (253590)	10,370	730	7.57	9,940	10,500	9,880	1,270,090	13,091,376,335
수젠텍 (253840)	5,730	-40	-.69	5,770	5,780	5,690	67,599	387,274,515
자비스 (254120)	1,616	-1	-.06	1,634	1,669	1,611	158,772	259,649,500
미래반도체 (254490)	15,960	3220	25.27	13,190	16,380	12,770	2,707,762	41,273,406,200
SG (255220)	2,510	150	6.36	2,410	2,520	2,370	1,371,153	3,368,602,018
야스 (255440)	7,200	220	3.15	6,980	7,240	6,950	14,955	105,897,290
한독크린텍 (256150)	6,000	30	.5	5,880	6,000	5,880	13,166	78,339,660
포인트엔지니어링 (256630)	1,196	5	.42	1,192	1,202	1,184	17,148	20,500,618
한국비엔씨 (256840)	4,220	-50	-1.17	4,345	4,345	4,215	170,828	727,422,602
킵스파마 (256940)	11,520	140	1.23	11,450	11,590	11,090	169,239	1,914,510,300
피엔티엠에스 (257370)	3,045	15	.5	3,030	3,050	2,950	9,786	29,670,880
실리콘투 (257720)	34,750	2900	9.11	32,500	34,950	32,300	1,617,341	54,858,000,975
케일럼 (258610)	1,918	31	1.64	1,950	1,954	1,888	65,384	125,451,406
소프트캠프 (258790)	1,326	-2	-.15	1,328	1,353	1,255	270,257	355,780,912
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,750	110	1.44	7,660	7,830	7,660	24,694	191,540,070
알리코제약 (260660)	4,395	40	.92	4,355	4,410	4,325	83,532	364,762,133
씨티케이 (260930)	4,435	-285	-6.04	4,655	4,655	4,400	403,041	1,803,560,145
에스앤디 (260970)	86,000	2100	2.5	85,400	86,800	83,600	25,319	2,167,198,050
덴티스 (261200)	6,640	20	.3	6,660	6,670	6,570	24,570	162,395,330
차백신연구소 (261780)	2,990	-115	-3.7	3,160	3,170	2,990	56,168	171,518,382
에이프로 (262260)	6,890	300	4.55	7,200	8,560	6,590	9,522,492	73,689,801,305
아이퀘스트 (262840)	2,530	-25	-.98	2,555	2,640	2,520	73,865	189,524,724
디케이앤디 (263020)	3,050	25	.83	3,035	3,090	2,995	44,640	135,121,700
유틸렉스 (263050)	1,530	6	.39	1,531	1,544	1,519	54,881	83,904,384
덕우전자 (263600)	4,500	55	1.24	4,470	4,590	4,420	36,287	163,362,400
디알젬 (263690)	5,430	0	0	5,470	5,500	5,400	25,877	141,093,960
케어랩스 (263700)	3,030	-115	-3.66	3,105	3,135	3,030	169,110	518,089,325
디앤씨미디어 (263720)	17,770	170	.97	17,490	17,840	17,410	37,641	663,801,335
펄어비스 (263750)	34,800	1550	4.66	33,250	35,100	33,250	175,463	6,066,452,725
유에스티 (263770)	2,100	50	2.44	2,050	2,100	2,020	18,298	37,843,780
데이타솔루션 (263800)	4,555	-60	-1.3	4,620	4,690	4,555	327,844	1,506,564,317
상신전자 (263810)	3,040	0	0	3,040	3,045	2,980	36,919	111,115,160
지니언스 (263860)	18,710	2610	16.21	16,100	19,720	15,940	620,766	11,552,916,220
휴엠앤씨 (263920)	1,056	4	.38	1,050	1,088	1,031	40,377	42,309,197
유비쿼스 (264450)	7,340	50	.69	7,320	7,440	7,280	27,538	202,195,420
씨앤지하이테크 (264660)	13,370	220	1.67	13,250	13,430	13,210	37,983	506,291,325
이랜시스 (264850)	4,570	10	.22	4,570	4,635	4,540	77,401	354,562,480
AP시스템 (265520)	17,400	220	1.28	17,340	17,610	17,190	38,068	663,192,075
영화테크 (265560)	8,100	30	.37	8,140	8,160	8,000	24,168	195,576,495
엔에프씨 (265740)	5,160	80	1.57	5,120	5,190	5,080	35,001	179,543,285
나인테크 (267320)	3,670	350	10.54	3,300	3,760	3,290	13,298,719	47,713,871,861
배럴 (267790)	4,680	40	.86	4,620	4,730	4,610	10,554	49,035,585
매일유업 (267980)	36,350	-350	-.95	36,600	36,800	36,350	3,791	138,958,250
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,155	-16	-1.37	1,172	1,188	1,151	477,910	554,270,474
에브리봇 (270660)	14,550	-60	-.41	15,080	15,080	14,550	62,362	914,427,070
뉴트리 (270870)	5,270	-10	-.19	5,310	5,310	5,240	17,276	90,931,690
팸텍 (271830)	1,562	5	.32	1,558	1,563	1,540	28,998	44,964,731
케이엔제이 (272110)	16,830	-310	-1.81	17,020	17,150	16,470	78,648	1,315,159,095
이녹스첨단소재 (272290)	23,350	200	.86	23,450	23,550	23,250	61,208	1,432,260,875
와이즈버즈 (273060)	1,034	51	5.19	999	1,170	980	15,095,772	16,471,702,287
와이엠텍 (273640)	10,030	130	1.31	9,950	10,030	9,870	12,327	122,789,860
켄코아에어로스페이스 (274090)	12,490	50	.4	12,500	12,600	12,360	98,732	1,232,995,645
이노시뮬레이션 (274400)	4,660	-15	-.32	4,635	4,830	4,635	12,860	60,793,805
에스에스알 (275630)	3,080	35	1.15	3,080	3,080	3,045	2,441	7,475,875
스코넥 (276040)	5,330	10	.19	5,200	5,400	5,030	76,817	400,954,840
제주맥주 (276730)	2,390	50	2.14	2,340	2,440	2,295	96,609	230,066,722
린드먼아시아 (277070)	5,500	-100	-1.79	5,520	5,650	5,490	54,404	300,841,675
인산가 (277410)	1,286	-5	-.39	1,299	1,299	1,282	36,119	46,601,433
레인보우로보틱스 (277810)	285,500	-1000	-.35	288,500	290,000	285,500	75,129	21,582,331,250
티에스아이 (277880)	6,330	150	2.43	6,180	6,400	6,150	96,051	605,199,065
천보 (278280)	37,150	500	1.36	36,700	37,550	36,500	34,180	1,268,644,275
HLB바이오스텝 (278650)	1,651	9	.55	1,642	1,670	1,639	140,294	231,767,509
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,290	230	1.76	13,280	13,400	13,040	190,463	2,523,420,095
금양그린파워 (282720)	10,660	-360	-3.27	10,970	11,180	10,650	348,818	3,804,341,025
코윈테크 (282880)	13,020	120	.93	12,940	13,130	12,940	20,778	271,033,575
카이노스메드 (284620)	1,443	-17	-1.16	1,461	1,500	1,401	137,221	197,986,020
노바텍 (285490)	19,960	330	1.68	19,990	21,600	19,800	767,151	15,929,912,450
진영 (285800)	2,620	0	0	2,650	2,910	2,560	3,276,697	8,945,744,002
나노실리칸첨단소재 (286750)	2,780	-25	-.89	2,825	2,895	2,765	124,332	347,331,070
브릿지바이오테라퓨틱스 (288330)	1,140	-40	-3.39	1,221	1,229	1,132	11,588,315	13,602,019,897
에스퓨얼셀 (288620)	10,220	160	1.59	10,050	11,680	9,830	2,100,563	22,838,371,230
모아데이타 (288980)	1,254	9	.72	1,276	1,360	1,240	3,100,761	4,016,306,464
아이스크림에듀 (289010)	4,570	-150	-3.18	4,870	5,150	4,350	2,078,633	9,881,370,178
SV인베스트먼트 (289080)	1,630	34	2.13	1,610	1,638	1,603	644,437	1,043,468,672
자이언트스텝 (289220)	6,370	-430	-6.32	6,700	6,760	6,260	293,772	1,889,331,645
웨이비스 (289930)	8,770	-50	-.57	8,950	8,950	8,770	64,997	574,162,825
트윔 (290090)	7,350	-110	-1.47	7,500	7,570	7,110	4,434	32,722,045
DH오토리드 (290120)	2,365	-70	-2.87	2,415	2,445	2,360	6,443	15,464,475
휴네시온 (290270)	3,605	0	0	3,620	3,675	3,580	21,404	77,393,975
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,919	-1	-.05	1,920	1,935	1,900	4,755	9,115,692
디케이티 (290550)	7,140	20	.28	7,200	7,230	7,120	22,067	157,841,500
신시웨이 (290560)	6,930	70	1.02	6,810	7,050	6,780	7,520	52,202,550
엘앤씨바이오 (290650)	21,400	50	.23	21,400	21,600	21,150	59,828	1,278,696,050
네오펙트 (290660)	916	-9	-.97	925	925	896	35,914	32,484,861
대보마그네틱 (290670)	12,980	1780	15.89	11,200	14,500	11,200	1,493,321	20,035,003,900
소룩스 (290690)	4,070	160	4.09	3,915	4,215	3,870	649,513	2,647,125,498
푸드나무 (290720)	2,095	-40	-1.87	2,135	2,160	2,075	20,207	42,496,630
액트로 (290740)	5,590	20	.36	5,570	5,600	5,320	11,396	61,961,000
엔피 (291230)	1,780	-33	-1.82	1,818	1,849	1,751	228,033	411,735,812
압타머사이언스 (291650)	1,064	-1	-.09	1,070	1,081	1,027	423,190	443,676,210
핀텔 (291810)	2,175	-40	-1.81	2,260	2,275	2,175	23,779	52,739,105
카카오게임즈 (293490)	14,260	90	.64	14,180	14,360	13,960	112,132	1,596,869,585
나우IB (293580)	1,591	-14	-.87	1,600	1,790	1,550	21,078,186	35,132,823,322
압타바이오 (293780)	7,400	-160	-2.12	7,570	7,670	7,400	77,057	579,843,420
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,680	-20	-.54	3,700	3,780	3,640	24,549	90,060,870
쿠콘 (294570)	20,700	-300	-1.43	20,950	21,150	20,350	66,115	1,372,684,925
서남 (294630)	2,870	20	.7	2,850	2,885	2,850	79,816	228,655,596
에이치브이엠 (295310)	21,450	-250	-1.15	22,350	22,500	21,300	139,423	3,060,248,925
이노룰스 (296640)	7,340	-140	-1.87	7,480	7,570	7,250	15,383	113,028,210
씨에스베어링 (297090)	6,030	180	3.08	5,980	6,120	5,900	142,984	860,632,985
알로이스 (297570)	768	16	2.13	746	770	741	81,913	61,839,829
HB솔루션 (297890)	2,480	35	1.43	2,500	2,515	2,465	189,053	470,378,965
에스씨엠생명과학 (298060)	970	-4	-.41	999	999	965	30,950	30,052,128
에이비엘바이오 (298380)	69,000	500	.73	68,100	69,400	67,400	648,436	44,430,691,500
더네이쳐홀딩스 (298540)	10,140	110	1.1	10,030	10,150	9,860	36,800	371,494,390
슈어소프트테크 (298830)	5,170	-70	-1.34	5,370	5,370	5,170	266,518	1,398,389,505
하나기술 (299030)	20,200	310	1.56	19,950	20,600	19,950	11,009	223,627,700
더블유에스아이 (299170)	1,719	-8	-.46	1,727	1,740	1,688	143,636	245,409,851
셀리드 (299660)	3,535	-80	-2.21	3,660	3,800	3,500	163,193	586,387,862
위지윅스튜디오 (299900)	1,278	39	3.15	1,239	1,285	1,238	490,016	620,814,896
플리토 (300080)	21,600	300	1.41	21,400	21,750	21,250	40,847	880,313,100
라온피플 (300120)	4,370	-580	-11.72	5,060	5,280	4,310	2,118,398	10,078,636,137
바이브컴퍼니 (301300)	4,780	-20	-.42	4,800	4,865	4,750	21,577	103,613,190
이노메트리 (302430)	8,800	-160	-1.79	8,950	9,120	8,800	53,216	473,402,310
리메드 (302550)	3,405	25	.74	3,380	3,405	3,330	48,998	164,307,335
지니틱스 (303030)	1,001	6	.6	999	1,025	952	51,472	51,343,990
프로티아 (303360)	3,285	20	.61	3,285	3,345	3,100	38,956	126,666,850
이노뎁 (303530)	7,200	50	.7	7,150	7,220	7,000	20,735	147,192,160
동국생명과학 (303810)	10,070	-60	-.59	10,150	10,250	10,060	134,124	1,361,715,870
솔트룩스 (304100)	32,500	-200	-.61	33,150	33,550	32,250	320,464	10,545,067,375
에스바이오메딕스 (304360)	22,250	550	2.53	21,700	22,950	21,200	132,166	2,963,098,025
피플바이오 (304840)	2,900	-55	-1.86	2,970	2,995	2,895	141,973	414,365,475
마이크로디지탈 (305090)	9,920	-130	-1.29	10,180	10,180	9,920	71,698	716,250,875
에스제이그룹 (306040)	4,520	-110	-2.38	4,630	4,630	4,440	31,566	143,552,890
네온테크 (306620)	2,340	30	1.3	2,320	2,350	2,310	156,996	365,884,369
아이엘사이언스 (307180)	2,890	50	1.76	2,855	2,900	2,845	69,357	198,757,440
원바이오젠 (307280)	1,119	-9	-.8	1,128	1,150	1,109	89,293	99,802,693
국전약품 (307750)	3,240	5	.15	3,235	3,250	3,205	14,755	47,652,025
비투엔 (307870)	1,143	42	3.81	1,077	1,268	1,055	3,306,914	3,897,025,343
컴퍼니케이 (307930)	6,290	230	3.8	6,060	6,420	5,980	939,945	5,831,507,040
바이젠셀 (308080)	3,165	-15	-.47	3,260	3,265	3,150	28,042	89,370,177
형지글로벌 (308100)	6,260	-90	-1.42	6,130	6,350	6,100	288,700	1,795,874,380
셀비온 (308430)	17,450	-960	-5.21	18,550	18,670	16,990	187,156	3,329,254,730
오하임앤컴퍼니 (309930)	1,913	-25	-1.29	1,938	1,948	1,906	41,424	79,565,052
LB인베스트먼트 (309960)	5,220	-80	-1.51	5,300	5,360	5,140	677,859	3,546,309,835
애니플러스 (310200)	3,725	75	2.05	3,695	3,755	3,590	292,737	1,074,767,036
보로노이 (310210)	110,600	4000	3.75	107,500	114,800	106,000	206,484	23,034,421,850
디와이씨 (310870)	1,500	-32	-2.09	1,535	1,535	1,454	88,499	130,110,285
지오엘리먼트 (311320)	7,120	-20	-.28	7,110	7,190	7,110	12,479	89,053,240
네오크레마 (311390)	8,210	560	7.32	7,720	8,320	7,720	112,451	913,712,170
CJ 바이오사이언스 (311690)	10,080	-240	-2.33	10,320	10,530	10,010	24,776	251,829,430
에이에프더블류 (312610)	1,290	-4	-.31	1,330	1,330	1,265	22,502	28,965,259
캐리 (313760)	5,700	-550	-8.8	6,140	6,140	5,530	137,751	803,944,260
지놈앤컴퍼니 (314130)	2,805	-200	-6.66	3,185	3,230	2,775	621,344	1,835,048,409
알피바이오 (314140)	5,570	60	1.09	5,400	5,570	5,370	34,753	188,993,360
바이오다인 (314930)	15,130	-300	-1.94	15,370	15,700	15,070	162,655	2,481,621,155
딥노이드 (315640)	7,170	-130	-1.78	7,210	7,240	6,930	282,934	2,000,845,765
라닉스 (317120)	2,475	75	3.13	2,445	2,515	2,405	60,185	148,411,585
TS트릴리온 (317240)	256	-2	-.78	264	264	251	891,549	228,832,460
덕산테코피아 (317330)	23,750	100	.42	24,350	24,350	23,500	61,623	1,468,358,500
캐리소프트 (317530)	6,130	-20	-.33	6,390	6,390	6,130	20,915	129,898,100
퀀타매트릭스 (317690)	3,825	-45	-1.16	3,875	3,910	3,815	45,563	175,565,215
엑스페릭스 (317770)	4,420	-235	-5.05	4,655	4,690	4,310	4,047,143	18,288,612,220
에스피시스템스 (317830)	8,060	90	1.13	7,970	8,070	7,890	68,962	550,802,080
대모 (317850)	8,230	20	.24	8,300	8,300	8,120	27,387	224,036,580
엔바이오니아 (317870)	18,930	210	1.12	18,720	19,180	18,520	28,141	532,053,085
KBG (318000)	4,820	210	4.56	4,635	5,380	4,595	1,593,552	8,170,494,022
팜스빌 (318010)	3,545	-15	-.42	3,630	3,630	3,520	7,872	27,874,990
포인트모바일 (318020)	3,490	130	3.87	3,360	3,570	3,320	77,480	269,720,798
셀바이오휴먼텍 (318160)	6,280	-240	-3.68	6,520	6,630	6,280	51,579	329,445,825
비비씨 (318410)	7,760	180	2.37	7,580	7,760	7,580	9,421	72,416,650
현대무벡스 (319400)	4,460	135	3.12	4,305	4,460	4,300	1,054,041	4,624,924,779
피에스케이 (319660)	18,710	90	.48	18,960	19,130	18,560	193,666	3,629,703,705
한울반도체 (320000)	2,915	0	0	2,995	3,125	2,870	360,503	1,091,744,664
프로이천 (321260)	2,225	55	2.53	2,185	2,240	2,175	63,561	140,489,840
센서뷰 (321370)	1,280	10	.79	1,270	1,293	1,239	206,288	260,691,258
티움바이오 (321550)	4,440	-210	-4.52	4,640	4,700	4,360	115,551	521,349,890
아티스트컴퍼니 (321820)	12,200	380	3.21	11,790	12,240	11,790	147,192	1,777,716,425
LS티라유텍 (322180)	5,220	30	.58	5,180	5,230	5,120	40,266	208,537,470
오로스테크놀로지 (322310)	21,450	1250	6.19	20,800	21,500	20,550	54,825	1,160,704,675
제이엘케이 (322510)	7,160	-10	-.14	7,230	7,240	7,000	43,097	309,374,150
코퍼스코리아 (322780)	1,079	-5	-.46	1,084	1,092	1,060	102,978	110,954,436
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,650	200	.98	20,300	20,950	20,300	160,023	3,293,494,800
다원넥스뷰 (323350)	6,470	130	2.05	6,330	6,510	6,330	33,382	214,523,780
박셀바이오 (323990)	9,330	-470	-4.8	10,000	10,180	9,330	376,405	3,627,224,160
RF머트리얼즈 (327260)	5,450	110	2.06	5,430	5,500	5,360	16,835	91,157,830
루닛 (328130)	54,100	-600	-1.1	54,300	56,400	54,000	298,922	16,427,877,050
솔트웨어 (328380)	1,010	-9	-.88	1,030	1,046	1,009	270,489	275,664,152
위더스제약 (330350)	6,560	-120	-1.8	6,680	6,700	6,520	21,194	139,538,520
스톤브릿지벤처스 (330730)	4,240	-35	-.82	4,280	4,295	4,145	101,789	428,861,218
네패스아크 (330860)	10,900	160	1.49	10,810	11,000	10,780	18,061	196,310,070
포커스에이치엔에스 (331380)	1,788	-32	-1.76	1,820	1,820	1,765	58,770	105,140,355
밸로프 (331520)	659	-7	-1.05	666	685	640	1,240,323	816,004,923
셀레믹스 (331920)	2,985	65	2.23	2,920	2,990	2,890	24,225	71,464,461
누보 (332290)	1,086	8	.74	1,097	1,097	1,059	75,348	81,521,275
아이디피 (332370)	4,370	160	3.8	4,210	4,450	4,210	19,952	85,944,195
와이팜 (332570)	3,260	245	8.13	3,080	3,300	3,050	2,028,705	6,510,539,420
모코엠시스 (333050)	1,505	-29	-1.89	1,534	1,537	1,474	298,877	446,074,401
일승 (333430)	4,915	20	.41	4,895	5,040	4,800	2,066,926	10,170,277,188
엔시스 (333620)	7,540	200	2.72	7,380	8,200	7,300	434,991	3,435,628,835
프레스티지바이오로직스 (334970)	4,240	-95	-2.19	4,320	4,330	4,230	52,194	221,859,795
프리시젼바이오 (335810)	2,580	-30	-1.15	2,615	2,645	2,580	14,699	38,255,565
윙스풋 (335870)	2,160	-100	-4.42	2,335	2,335	2,100	51,242	111,721,360
비올 (335890)	8,200	-60	-.73	8,370	8,370	8,110	270,640	2,212,346,655
웨이버스 (336060)	1,298	-12	-.92	1,310	1,317	1,283	140,733	182,292,693
원텍 (336570)	8,050	10	.12	8,060	8,190	7,940	484,201	3,894,150,320
탑런토탈솔루션 (336680)	8,720	10	.11	8,740	8,780	8,650	7,062	61,555,135
젝시믹스 (337930)	6,220	-80	-1.27	6,370	6,370	6,160	75,677	470,908,320
뷰노 (338220)	19,170	220	1.16	19,100	19,540	19,000	65,075	1,253,900,070
와이바이오로직스 (338840)	7,760	-50	-.64	7,840	7,910	7,700	53,201	414,968,625
아이비김영 (339950)	2,605	35	1.36	2,590	2,630	2,570	370,562	963,775,564
다보링크 (340360)	1,984	139	7.53	1,870	2,000	1,850	1,126,189	2,197,801,853
세림B&G (340440)	1,375	-42	-2.96	1,421	1,586	1,345	3,023,190	4,399,267,344
티앤엘 (340570)	71,100	-500	-.7	72,100	72,400	71,000	37,625	2,689,602,100
시선에이아이 (340810)	4,185	-210	-4.78	4,420	4,825	4,125	545,775	2,429,158,922
유일에너테크 (340930)	1,858	22	1.2	1,849	1,886	1,837	114,528	213,708,734
이노진 (344860)	1,958	43	2.25	1,910	2,030	1,910	34,158	67,140,070
센코 (347000)	2,400	15	.63	2,410	2,440	2,370	50,289	120,745,370
스피어 (347700)	9,600	260	2.78	9,850	11,060	8,800	1,556,715	15,614,554,515
피엔케이피부임상연구센타 (347740)	2,210	5	.23	2,205	2,250	2,195	44,693	99,300,850
핌스 (347770)	1,614	25	1.57	1,580	1,623	1,537	91,493	144,597,798
디앤디파마텍 (347850)	66,400	5700	9.39	60,000	67,100	59,500	792,673	51,043,284,550
알체라 (347860)	1,703	11	.65	1,714	1,736	1,680	247,929	421,204,170
엠투아이 (347890)	5,600	0	0	5,630	5,730	5,470	10,896	61,390,540
모비릭스 (348030)	4,910	90	1.87	4,820	4,970	4,675	16,307	78,699,780
큐라티스 (348080)	1,050	242	29.95	987	1,050	890	17,733,210	18,049,215,059
고바이오랩 (348150)	5,190	-60	-1.14	5,260	5,360	5,170	60,817	319,289,080
넥스틴 (348210)	55,900	800	1.45	56,200	56,500	54,600	39,973	2,212,977,250
뉴로메카 (348340)	25,800	50	.19	26,450	26,450	25,600	31,792	822,089,975
위드텍 (348350)	8,610	670	8.44	7,940	9,280	7,830	2,189,537	19,117,227,645
엔켐 (348370)	82,700	-2700	-3.16	87,100	87,100	82,600	196,517	16,492,724,750
에스에이티이엔지 (351320)	2,820	20	.71	2,775	2,850	2,765	131,425	369,080,220
이삭엔지니어링 (351330)	7,460	80	1.08	7,350	7,520	7,320	21,971	162,988,050
차이커뮤니케이션 (351870)	8,910	400	4.7	8,700	9,780	8,500	807,302	7,454,935,435
스톰테크 (352090)	3,640	105	2.97	3,535	3,640	3,500	121,584	437,401,090
씨앤씨인터내셔널 (352480)	32,800	550	1.71	32,500	33,000	32,050	51,122	1,663,962,650
씨앤투스 (352700)	2,525	-5	-.2	2,510	2,545	2,510	4,841	12,252,520
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,235	-115	-2.64	4,395	4,395	4,150	31,022	132,579,624
인바이오 (352940)	2,570	35	1.38	2,535	2,590	2,520	21,534	55,348,985
휴럼 (353190)	715	2	.28	720	730	701	70,516	50,010,259
오토앤 (353590)	3,965	25	.63	3,990	4,015	3,950	16,590	66,387,971
이지바이오 (353810)	5,240	20	.38	5,250	5,270	5,160	128,828	674,148,345
엔젠바이오 (354200)	1,701	-7	-.41	1,715	1,715	1,701	54,009	92,280,989
알멕 (354320)	23,900	150	.63	24,000	24,000	23,500	13,883	329,353,500
코스텍시스 (355150)	7,220	260	3.74	7,120	7,350	7,010	174,619	1,257,245,160
크라우드웍스 (355390)	12,350	350	2.92	12,020	12,400	11,810	483,158	5,836,148,980
에이텀 (355690)	6,410	20	.31	6,400	6,570	6,300	14,826	95,182,160
엑스게이트 (356680)	7,330	-60	-.81	7,470	7,470	7,260	200,155	1,477,418,045
티엘비 (356860)	19,180	530	2.84	19,100	19,320	18,920	131,648	2,519,654,645
싸이버원 (356890)	4,300	-10	-.23	4,310	4,385	4,215	70,668	303,438,190
에이치피오 (357230)	2,615	45	1.75	2,580	2,620	2,565	49,642	129,230,175
석경에이티 (357550)	48,800	1600	3.39	46,800	49,100	46,800	7,347	355,770,050
아모센스 (357580)	6,240	90	1.46	6,170	6,400	6,170	13,512	84,604,915
솔브레인 (357780)	178,900	3900	2.23	177,200	179,500	176,500	14,101	2,507,408,450
SKAI (357880)	2,445	-90	-3.55	2,595	2,595	2,415	1,237,691	3,043,267,175
지아이이노베이션 (358570)	13,970	-110	-.78	14,150	14,350	13,900	378,103	5,331,922,195
씨엔알리서치 (359090)	1,061	-3	-.28	1,064	1,071	1,059	208,475	221,711,043
탑머티리얼 (360070)	26,800	750	2.88	26,700	27,200	26,200	32,210	859,509,425
코셈 (360350)	8,660	230	2.73	8,490	8,730	8,430	72,272	623,723,565
제노코 (361390)	16,480	-30	-.18	16,350	16,560	16,320	14,925	245,288,280
알비더블유 (361570)	2,505	45	1.83	2,460	2,600	2,450	21,119	52,946,110
삼영에스앤씨 (361670)	4,320	130	3.1	4,200	4,330	4,200	9,277	39,753,695
청담글로벌 (362320)	5,700	290	5.36	5,410	5,920	5,410	296,405	1,688,327,835
드림인사이트 (362990)	2,245	-170	-7.04	2,400	2,410	2,235	506,724	1,164,826,899
진시스템 (363250)	10,540	-200	-1.86	10,775	10,775	10,450	42,498	449,694,965
모비데이즈 (363260)	1,832	44	2.46	1,805	1,858	1,803	536,157	978,614,802
큐라클 (365270)	6,820	-70	-1.02	6,950	6,980	6,800	33,340	229,501,235
에스와이스틸텍 (365330)	5,580	80	1.45	5,600	5,610	5,530	231,146	1,286,627,065
성일하이텍 (365340)	35,300	800	2.32	35,300	35,900	34,750	32,547	1,155,137,875
하이딥 (365590)	703	-2	-.28	725	725	702	55,794	39,509,878
브이씨 (365900)	3,710	-5	-.13	3,715	3,920	3,680	16,553	63,187,275
공구우먼 (366030)	4,315	10	.23	4,315	4,380	4,255	41,769	179,272,287
플래티어 (367000)	4,845	-10	-.21	4,825	4,945	4,715	8,571	41,590,191
아이씨에이치 (368600)	3,315	250	8.16	3,070	3,315	3,070	190,583	615,358,737
파이버프로 (368770)	6,760	-130	-1.89	6,940	6,940	6,630	325,037	2,199,038,055
오에스피 (368970)	2,645	-10	-.38	2,655	2,700	2,630	9,991	26,460,321
블리츠웨이스튜디오 (369370)	1,498	-32	-2.09	1,530	1,549	1,485	77,010	115,730,503
퓨런티어 (370090)	16,130	230	1.45	16,500	16,620	16,010	171,906	2,794,593,285
풍원정밀 (371950)	12,400	250	2.06	12,440	13,080	12,220	57,014	725,595,590
윤성에프앤씨 (372170)	34,550	750	2.22	34,300	35,050	34,000	17,621	609,145,575
큐로셀 (372320)	26,900	-400	-1.47	27,150	27,300	26,800	21,463	579,029,075
아이티아이즈 (372800)	7,500	-400	-5.06	8,320	8,330	7,290	257,511	1,956,547,675
엑셀세라퓨틱스 (373110)	3,870	-5	-.13	3,880	3,940	3,820	59,519	230,189,174
데이원컴퍼니 (373160)	7,450	-520	-6.52	7,980	8,020	7,380	279,625	2,141,160,135
엠아이큐브솔루션 (373170)	8,430	150	1.81	8,280	8,560	8,060	44,318	370,944,900
엑스플러스 (373200)	791	21	2.73	764	797	753	718,443	562,112,179
피코그램 (376180)	2,465	65	2.71	2,440	2,495	2,400	60,484	147,999,393
에이치이엠파마 (376270)	21,200	-400	-1.85	21,600	21,750	20,850	42,105	889,477,425
씨유테크 (376290)	3,395	-10	-.29	3,410	3,415	3,370	11,287	38,341,705
디어유 (376300)	44,000	2450	5.9	41,650	45,600	41,450	589,427	26,167,280,675
노을 (376930)	2,675	55	2.1	2,650	2,705	2,635	601,582	1,605,849,611
원티드랩 (376980)	7,650	-190	-2.42	7,800	7,860	7,440	258,947	1,966,020,200
비트맥스 (377030)	1,874	40	2.18	1,865	2,000	1,810	453,160	854,959,340
프롬바이오 (377220)	2,260	0	0	2,255	2,280	2,185	118,933	264,910,085
이지트로닉스 (377330)	5,320	0	0	5,320	5,450	5,200	11,523	61,048,480
리파인 (377450)	12,390	-70	-.56	12,440	12,640	12,390	18,132	225,777,860
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,140	-10	-.06	17,290	17,380	17,090	75,802	1,303,922,415
필에너지 (378340)	15,210	290	1.94	15,100	15,350	14,920	74,071	1,121,571,410
샤페론 (378800)	3,110	25	.81	3,105	3,140	3,090	275,036	855,143,222
옵티코어 (380540)	2,425	0	0	2,430	2,550	2,375	2,335,297	5,711,400,635
제닉스 (381620)	8,190	80	.99	8,160	8,270	8,110	73,302	599,346,010
온코크로스 (382150)	13,490	40	.3	13,560	13,840	13,180	888,685	11,983,474,700
지아이텍 (382480)	2,585	35	1.37	2,540	2,765	2,510	5,453,361	14,331,301,708
지앤비에스 에코 (382800)	3,650	90	2.53	3,595	3,675	3,560	80,877	293,750,810
원준 (382840)	9,310	100	1.09	9,330	9,400	9,050	53,935	501,706,215
범한퓨얼셀 (382900)	17,050	1310	8.32	15,760	18,700	15,740	4,636,388	82,048,226,480
에코프로에이치엔 (383310)	29,500	2300	8.46	27,650	30,400	27,550	319,373	9,382,996,875
디티앤씨알오 (383930)	6,570	240	3.79	6,510	6,710	6,320	560,569	3,678,169,280
코어라인소프트 (384470)	5,410	-160	-2.87	5,570	5,600	5,380	72,060	391,983,300
파인메딕스 (387570)	8,580	-120	-1.38	8,700	8,880	8,560	52,156	451,252,055
지투파워 (388050)	7,910	100	1.28	8,310	8,350	7,870	604,928	4,869,707,405
유일로보틱스 (388720)	70,900	0	0	71,100	71,800	70,600	58,830	4,184,627,650
라이콤 (388790)	2,520	15	.6	2,590	2,700	2,505	657,095	1,703,916,744
파로스아이바이오 (388870)	7,000	20	.29	7,190	7,190	6,600	28,485	197,573,760
자람테크놀로지 (389020)	39,300	350	.9	39,800	40,050	38,700	22,234	872,444,450
지니너스 (389030)	1,511	-23	-1.5	1,540	1,618	1,475	982,993	1,510,306,179
포바이포 (389140)	21,500	1250	6.17	20,300	22,150	19,300	7,322,498	151,625,736,625
대명에너지 (389260)	15,460	150	.98	15,140	15,530	15,140	141,104	2,168,875,695
인벤티지랩 (389470)	25,250	-1750	-6.48	29,650	31,200	25,250	2,369,720	66,859,790,550
에스비비테크 (389500)	21,900	-200	-.9	22,150	22,400	21,500	30,963	678,997,600
넥스트바이오메디컬 (389650)	43,100	300	.7	42,850	44,550	42,600	60,058	2,627,228,075
유디엠텍 (389680)	791	18	2.33	780	805	773	917,062	723,790,947
코닉오토메이션 (391710)	1,720	39	2.32	1,679	1,732	1,679	52,916	90,215,958
토마토시스템 (393210)	7,960	80	1.02	7,800	8,470	7,800	2,813,890	23,112,080,320
더블유씨피 (393890)	8,580	910	11.86	7,820	9,870	7,660	9,396,755	85,106,831,920
대진첨단소재 (393970)	13,040	-350	-2.61	13,620	13,760	13,020	1,059,059	14,177,601,125
오픈엣지테크놀로지 (394280)	13,530	120	.89	13,800	13,800	13,400	73,647	999,855,280
쓰리빌리언 (394800)	6,700	-190	-2.76	6,970	6,980	6,610	1,045,087	7,069,941,805
넥스트칩 (396270)	7,220	110	1.55	7,220	7,440	7,150	63,106	456,139,470
세아메카닉스 (396300)	2,265	30	1.34	2,245	2,280	2,230	83,073	187,645,430
워트 (396470)	7,670	100	1.32	7,680	7,750	7,580	42,825	327,377,635
에이프릴바이오 (397030)	16,290	80	.49	16,500	16,500	16,120	113,876	1,862,270,810
에스지헬스케어 (398120)	3,630	-40	-1.09	3,645	3,725	3,545	389,172	1,401,637,386
가온칩스 (399720)	42,500	450	1.07	43,000	43,400	42,000	43,857	1,867,181,575
코난테크놀로지 (402030)	26,200	-300	-1.13	27,050	27,250	25,600	90,309	2,354,687,300
그린리소스 (402490)	13,980	180	1.3	13,850	14,060	13,850	28,156	392,767,560
우듬지팜 (403490)	1,771	-239	-11.89	2,190	2,200	1,770	15,329,318	30,434,867,566
HPSP (403870)	24,050	-750	-3.02	25,200	25,250	23,850	460,572	11,186,675,650
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,490	180	1.46	12,310	12,520	12,300	16,041	199,343,185
나라셀라 (405920)	2,455	45	1.87	2,415	2,470	2,415	9,537	23,332,585
뷰티스킨 (406820)	13,200	-180	-1.35	13,500	13,510	13,200	5,843	77,615,580
꿈비 (407400)	10,960	240	2.24	10,700	11,150	10,490	607,466	6,518,141,880
스튜디오미르 (408900)	3,575	25	.7	3,555	3,610	3,465	659,502	2,330,622,780
메쎄이상 (408920)	2,145	15	.7	2,130	2,145	2,120	7,143	15,235,330
샌즈랩 (411080)	8,140	-80	-.97	8,150	8,310	8,060	288,514	2,347,323,975
레이저쎌 (412350)	3,345	75	2.29	3,280	3,350	3,280	18,454	61,263,143
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,690	610	6.72	9,190	10,120	9,150	2,917,704	28,277,270,040
씨피시스템 (413630)	1,349	4	.3	1,348	1,378	1,340	41,029	55,664,662
비아이매트릭스 (413640)	15,250	400	2.69	15,000	15,330	14,570	92,708	1,387,343,685
스튜디오삼익 (415380)	8,480	-110	-1.28	8,600	8,600	8,480	10,047	86,016,225
신성에스티 (416180)	34,000	450	1.34	33,750	34,400	33,050	61,148	2,062,786,100
나노팀 (417010)	6,400	140	2.24	6,280	6,500	6,270	33,775	215,847,690
핑거스토리 (417180)	2,740	-70	-2.49	2,820	2,855	2,725	727,934	2,020,292,039
LS머트리얼즈 (417200)	11,080	270	2.5	10,840	11,390	10,810	366,271	4,079,208,075
제이아이테크 (417500)	3,515	25	.72	3,495	3,615	3,450	163,141	577,509,565
트루엔 (417790)	9,030	80	.89	8,930	9,040	8,900	37,383	335,517,155
저스템 (417840)	7,670	130	1.72	7,730	7,730	7,500	19,919	151,921,985
오브젠 (417860)	10,340	-540	-4.96	10,720	11,250	10,050	49,544	520,448,195
모델솔루션 (417970)	11,770	-80	-.68	11,850	12,000	11,740	9,480	112,111,210
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,830	40	1.43	2,800	2,850	2,790	27,183	76,841,657
밀리의서재 (418470)	12,500	30	.24	12,540	12,570	12,380	21,980	274,502,010
제이오 (418550)	9,740	120	1.25	9,680	9,870	9,610	56,092	546,561,445
이에이트 (418620)	3,340	5	.15	3,335	3,430	3,265	70,074	233,469,515
삼기에너지솔루션즈 (419050)	1,712	31	1.84	1,711	1,722	1,682	190,366	324,904,909
엔젯 (419080)	8,120	210	2.65	7,940	8,180	7,940	22,056	178,240,155
산돌 (419120)	7,500	-130	-1.7	7,630	7,700	7,250	48,873	366,439,965
SAMG엔터 (419530)	37,600	250	.67	37,350	38,600	36,850	172,551	6,524,805,400
비스토스 (419540)	1,825	-5	-.27	1,830	1,854	1,810	284,264	517,849,842
제이투케이바이오 (420570)	10,900	-50	-.46	11,010	11,110	10,830	23,412	256,133,270
기가비스 (420770)	26,350	500	1.93	26,050	26,500	25,800	14,599	382,594,150
벨로크 (424760)	1,003	-126	-11.16	1,067	1,129	988	1,983,831	2,033,523,877
스마트레이더시스템 (424960)	9,850	390	4.12	9,850	10,050	9,700	139,762	1,380,936,915
마이크로투나노 (424980)	8,730	2010	29.91	7,050	8,730	7,050	2,009,225	16,532,745,170
티이엠씨 (425040)	6,800	150	2.26	6,730	6,800	6,640	58,755	395,155,850
티에프이 (425420)	17,700	260	1.49	17,550	17,870	17,400	17,876	314,397,985
시지트로닉스 (429270)	6,070	-580	-8.72	5,990	6,200	5,790	348,837	2,089,662,845
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,300	-280	-5.02	5,580	5,620	5,300	883,422	4,800,200,135
케이쓰리아이 (431190)	4,510	15	.33	4,495	4,650	4,495	48,790	221,689,057
와이랩 (432430)	6,010	-70	-1.15	6,080	6,120	5,940	218,671	1,316,042,380
케이엔에스 (432470)	10,820	120	1.12	10,770	10,930	10,730	11,916	129,159,250
퀄리타스반도체 (432720)	15,490	1490	10.64	14,670	15,800	14,070	2,065,576	31,487,834,440
엠에프씨 (432980)	4,100	-45	-1.09	4,145	4,195	4,080	22,214	91,486,691
모니터랩 (434480)	4,320	65	1.53	4,300	4,380	4,255	216,281	932,034,021
유안타제10호스팩 (435380)	2,120	0	0	2,120	2,122	2,120	56,186	119,115,520
에르코스 (435570)	19,140	-610	-3.09	19,950	20,200	18,900	128,266	2,491,852,605
하나금융25호스팩 (435620)	10,630	10	.09	10,610	10,640	10,610	44,617	474,267,190
에스케이증권제8호스팩 (435870)	2,120	0	0	2,120	2,125	2,120	34,014	72,218,695
삼현 (437730)	13,630	-430	-3.06	14,060	14,230	13,630	628,528	8,689,884,185
엔에이치스팩24호 (437780)	2,130	0	0	2,130	2,135	2,125	15,065	32,098,150
엔에이치스팩25호 (438580)	2,135	5	.23	2,130	2,135	2,125	29,532	62,884,576
버넥트 (438700)	4,480	-1320	-22.76	6,280	6,280	4,410	5,634,321	28,684,936,729
마녀공장 (439090)	18,300	120	.66	18,320	18,340	18,170	53,147	969,720,220
삼성스팩7호 (439250)	10,620	30	.28	10,590	10,620	10,590	25,911	274,732,290
엔에이치스팩26호 (439410)	2,135	5	.23	2,130	2,135	2,125	75,530	160,817,790
블루엠텍 (439580)	15,500	-1360	-8.07	16,370	16,480	15,490	1,778,918	28,336,478,095
IBKS제20호스팩 (439730)	2,120	5	.24	2,115	2,120	2,115	49,379	104,509,531
파두 (440110)	11,010	10	.09	11,210	11,290	10,840	138,565	1,521,841,275
HB인베스트먼트 (440290)	2,050	35	1.74	1,990	2,050	1,990	73,899	149,480,028
오픈놀 (440320)	8,820	-170	-1.89	9,130	9,130	8,750	159,112	1,416,706,495
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,130	5	.24	2,125	2,130	2,120	3,091	6,568,385
파인엠텍 (441270)	5,400	120	2.27	5,280	5,460	5,260	123,362	663,265,230
유진스팩9호 (442130)	2,120	-10	-.47	2,130	2,130	2,120	7,195	15,282,005
대신밸런스제14호스팩 (442310)	2,140	0	0	2,145	2,145	2,130	3,219	6,858,675
IBKS제21호스팩 (442770)	2,190	-5	-.23	2,195	2,195	2,170	1,016	2,205,085
미래에셋드림스팩1호 (442900)	10,230	10	.1	10,230	10,240	10,220	8,213	83,961,940
레뷰코퍼레이션 (443250)	12,630	1060	9.16	11,770	12,760	11,640	161,188	1,976,459,060
에스피소프트 (443670)	7,240	20	.28	7,290	7,310	7,180	41,587	301,161,670
심플랫폼 (444530)	15,700	-300	-1.88	16,850	17,420	15,220	4,761,310	79,151,753,745
유안타제11호스팩 (444920)	2,020	5	.25	2,020	2,020	2,015	7,632	15,395,715
에이직랜드 (445090)	32,550	200	.62	33,050	33,600	32,200	96,988	3,174,559,150
퓨릿 (445180)	5,840	40	.69	5,840	5,900	5,800	10,644	62,190,300
비엔케이제1호스팩 (445360)	2,105	-5	-.24	2,115	2,115	2,105	5,936	12,526,360
큐리옥스바이오시스템즈 (445680)	24,600	400	1.65	24,150	25,150	23,400	118,509	2,876,475,525
신영스팩9호 (445970)	2,190	10	.46	2,180	2,190	2,170	5,518	12,018,423
유안타제12호스팩 (446150)	2,180	0	0	2,180	2,180	2,180	614	1,338,520
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,415	745	20.3	3,680	4,760	3,675	16,891,433	74,979,273,916
하나26호스팩 (446750)	2,095	15	.72	2,085	2,100	2,075	17,559	36,626,225
키움제8호스팩 (446840)	2,210	35	1.61	2,190	2,210	2,185	68,491	150,459,065
에코아이 (448280)	29,700	1200	4.21	28,500	31,000	28,100	514,589	15,369,350,950
하나27호스팩 (448370)	2,115	5	.24	2,125	2,125	2,090	3,669	7,701,625
코츠테크놀로지 (448710)	18,880	60	.32	18,820	19,050	18,750	37,420	706,607,480
삼성스팩8호 (448740)	10,300	10	.1	10,300	10,310	10,300	7,347	75,724,120
IBKS제22호스팩 (448760)	2,215	-5	-.23	2,215	2,235	2,190	72,603	159,909,705
미래에셋비전스팩3호 (448830)	2,145	5	.23	2,145	2,145	2,130	2,678	5,732,315
한국피아이엠 (448900)	16,090	-660	-3.94	17,000	17,450	15,980	813,702	13,592,034,770
유안타제13호스팩 (449020)	2,060	0	0	2,055	2,060	2,055	12,931	26,595,475
하이제8호스팩 (450050)	2,060	0	0	2,070	2,075	2,060	22,988	47,411,310
하스 (450330)	8,880	-180	-1.99	9,060	9,110	8,830	51,113	455,365,870
인스웨이브 (450520)	4,310	0	0	4,335	4,430	4,310	90,389	393,265,097
유안타제14호스팩 (450940)	2,025	-5	-.25	2,025	2,035	2,025	6,441	13,080,265
아스테라시스 (450950)	9,290	-150	-1.59	9,100	9,510	8,990	466,514	4,309,355,190
아이엠티 (451220)	10,480	70	.67	10,520	10,720	10,400	68,835	718,011,115
삐아 (451250)	10,690	-60	-.56	10,680	10,910	10,500	126,120	1,344,363,065
엔에이치스팩29호 (451700)	2,025	0	0	2,030	2,030	2,025	18,369	37,222,580
컨텍 (451760)	9,870	-20	-.2	9,890	10,040	9,790	18,443	183,027,685
제이엔비 (452160)	5,200	235	4.73	4,965	5,630	4,965	304,010	1,610,440,905
한빛레이저 (452190)	5,560	0	0	5,600	5,680	5,530	409,957	2,296,968,560
민테크 (452200)	4,225	180	4.45	4,065	4,275	4,065	101,222	427,408,038
한선엔지니어링 (452280)	6,950	-290	-4.01	7,240	7,240	6,690	111,948	782,136,095
캡스톤파트너스 (452300)	3,180	-25	-.78	3,210	3,285	3,160	287,829	921,953,885
이닉스 (452400)	8,880	210	2.42	8,660	8,940	8,610	10,624	93,632,560
사피엔반도체 (452430)	18,500	940	5.35	18,000	18,780	17,620	156,564	2,848,259,285
피아이이 (452450)	9,230	30	.33	9,300	9,490	9,120	910,909	8,470,359,880
상상인제4호스팩 (452670)	2,010	5	.25	2,005	2,010	2,000	10,839	21,704,605
신한제11호스팩 (452980)	2,000	0	0	2,000	2,005	1,996	12,208	24,378,241
그리드위즈 (453450)	17,830	-550	-2.99	18,380	18,590	17,800	111,350	2,021,158,470
에이에스텍 (453860)	20,650	-50	-.24	21,250	21,250	20,100	40,395	825,517,550
하나29호스팩 (454640)	2,120	15	.71	2,115	2,120	2,100	7,407	15,655,520
하나28호스팩 (454750)	2,025	5	.25	2,025	2,025	2,020	7,860	15,895,005
KB제25호스팩 (455250)	2,095	5	.24	2,095	2,095	2,085	9,193	19,216,360
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,350	-450	-1.81	25,000	25,000	24,350	38,655	950,979,600
에스케이증권제9호스팩 (455910)	2,050	-5	-.24	2,050	2,050	2,040	6,251	12,755,590
아이씨티케이 (456010)	15,180	-550	-3.5	15,990	16,050	15,110	735,167	11,374,119,305
이엔셀 (456070)	14,640	-90	-.61	14,780	14,920	14,630	39,421	579,915,725
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,130	10	.47	2,130	2,130	2,110	6,175	13,104,720
한켐 (457370)	9,460	30	.32	9,530	9,530	9,390	21,214	200,504,515
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	18,970	660	3.6	19,190	19,360	18,620	222,562	4,223,253,520
벡트 (457600)	4,705	30	.64	4,700	4,740	4,590	176,011	820,584,015
대신밸런스제16호스팩 (457630)	2,100	15	.72	2,095	2,100	2,085	59,253	124,074,520
에스케이증권제10호스팩 (457940)	2,050	0	0	2,050	2,050	2,040	60,195	122,987,045
한국제12호스팩 (458610)	2,140	20	.94	2,140	2,145	2,115	3,536	7,536,605
성우 (458650)	15,570	400	2.64	15,230	15,620	15,230	60,062	927,281,475
씨어스테크놀로지 (458870)	12,980	-20	-.15	12,950	13,100	12,920	37,753	490,733,575
위츠 (459100)	7,250	90	1.26	7,430	7,480	7,090	171,192	1,247,316,665
아이빔테크놀로지 (460470)	3,780	10	.27	3,790	3,815	3,750	115,776	438,249,055
에스엠씨지 (460870)	6,990	-110	-1.55	7,090	7,210	6,720	2,003,588	14,075,468,205
현대힘스 (460930)	18,440	40	.22	19,760	20,000	18,430	1,955,804	37,655,178,425
피앤에스미캐닉스 (460940)	13,390	-440	-3.18	13,700	13,770	13,345	154,873	2,098,117,525
아이엠비디엑스 (461030)	9,470	-170	-1.76	9,640	9,700	9,380	47,759	451,589,390
아이스크림미디어 (461300)	16,320	380	2.38	16,030	16,800	15,920	130,814	2,148,997,590
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,015	2,015	2,010	13,118	26,375,675
이노스페이스 (462350)	20,200	50	.25	20,300	20,350	19,920	22,602	453,728,750
라메디텍 (462510)	8,570	10	.12	8,600	8,710	8,470	52,059	445,845,695
더즌 (462860)	3,075	-200	-6.11	3,245	3,245	3,075	1,154,838	3,628,521,915
아이지넷 (462980)	3,435	-140	-3.92	3,580	3,630	3,435	251,386	885,932,655
모티브링크 (463480)	14,420	-350	-2.37	15,160	15,480	14,380	986,094	14,832,604,000
에스오에스랩 (464080)	10,710	270	2.59	11,160	11,300	10,690	980,139	10,732,411,660
티디에스팜 (464280)	12,720	-120	-.93	12,950	12,960	12,630	21,187	269,385,330
한국제13호스팩 (464440)	2,120	20	.95	2,100	2,120	2,100	1,713	3,620,410
아이언디바이스 (464500)	3,450	40	1.17	3,440	3,455	3,395	103,611	355,218,374
닷밀 (464580)	5,870	180	3.16	5,750	5,870	5,590	37,991	217,738,850
KB제27호스팩 (464680)	1,990	-2	-.1	1,993	1,993	1,990	6,977	13,895,402
교보15호스팩 (465320)	2,120	-5	-.24	2,120	2,130	2,105	4,192	8,902,850
인스피언 (465480)	7,940	-80	-1	8,040	8,130	7,880	185,522	1,478,746,485
클로봇 (466100)	18,940	170	.91	19,030	19,260	18,900	420,802	8,009,716,030
사이냅소프트 (466410)	13,890	90	.65	13,800	14,080	13,660	22,635	313,749,650
엔에이치스팩30호 (466910)	1,995	1	.05	1,998	1,998	1,991	2,649	5,280,819
IBKS제23호스팩 (467930)	2,135	15	.71	2,125	2,135	2,105	10,309	21,796,690
삼성스팩9호 (468510)	2,035	-5	-.25	2,065	2,065	2,030	165,443	339,341,231
유진스팩10호 (468760)	2,110	5	.24	2,110	2,115	2,110	2,697	5,690,800
IBKS제24호스팩 (469480)	2,110	5	.24	2,105	2,115	2,095	4,238	8,931,275
아이비젼웍스 (469750)	966	-8	-.82	980	998	966	83,522	81,408,215
하나30호스팩 (469880)	2,005	6	.3	2,000	2,005	1,991	11,244	22,417,278
하나31호스팩 (469900)	2,020	10	.5	2,010	2,020	2,000	15,503	31,188,630
대신밸런스제17호스팩 (471050)	2,155	0	0	2,125	2,155	2,115	24,581	52,082,650
셀로맥스사이언스 (471820)	5,160	0	0	5,160	5,240	5,100	15,013	77,331,520
신영스팩10호 (472220)	2,120	5	.24	2,115	2,120	2,115	8,336	17,644,140
에스케이증권제11호스팩 (472230)	2,040	20	.99	2,015	2,040	2,010	3,485	7,009,270
폰드그룹 (472850)	6,000	0	0	6,000	6,070	5,970	33,020	198,769,910
에스케이증권제12호스팩 (473000)	2,065	0	0	2,065	2,065	2,055	1,218	2,511,452
유안타제15호스팩 (473050)	1,992	1	.05	1,993	1,995	1,987	8,804	17,535,829
비엔케이제2호스팩 (473370)	1,999	1	.05	1,999	1,999	1,993	2,753	5,490,461
에스케이증권제13호스팩 (473950)	2,045	10	.49	2,020	2,045	2,015	6,393	13,001,780
노머스 (473980)	26,950	2050	8.23	24,850	27,300	24,850	261,924	6,981,771,825
루미르 (474170)	8,950	70	.79	8,880	9,110	8,880	54,970	492,987,920
유안타제16호스팩 (474490)	1,998	0	0	1,999	2,000	1,991	8,907	17,764,709
RF시스템즈 (474610)	5,170	-100	-1.9	5,310	5,330	5,150	223,727	1,174,022,150
신한제12호스팩 (474660)	2,075	15	.73	2,065	2,080	2,060	4,055	8,404,550
신한제13호스팩 (474930)	2,115	-5	-.24	2,110	2,127	2,110	6,436	13,651,802
하나32호스팩 (475240)	2,120	0	0	2,115	2,125	2,110	4,445	9,413,415
하나33호스팩 (475250)	2,130	5	.24	2,125	2,130	2,105	1,397	2,970,610
씨메스 (475400)	27,700	950	3.55	27,600	28,450	27,350	389,652	10,889,770,500
미트박스 (475460)	12,430	-2020	-13.98	13,500	13,700	12,430	1,031,660	13,487,028,065
에이럭스 (475580)	11,950	-180	-1.48	12,010	12,220	11,880	179,815	2,159,799,255
에스켐 (475660)	5,360	130	2.49	5,270	5,390	5,230	12,190	64,701,885
오름테라퓨틱 (475830)	25,500	-850	-3.23	26,500	26,500	25,500	417,645	10,746,939,400
토모큐브 (475960)	17,540	-490	-2.72	18,030	18,380	17,390	169,866	3,009,451,180
온코닉테라퓨틱스 (476060)	24,400	200	.83	24,750	25,150	24,100	445,625	10,944,944,500
M83 (476080)	15,420	10	.06	15,500	15,800	15,420	164,615	2,566,821,935
KB제28호스팩 (476470)	2,405	105	4.57	2,295	2,405	2,295	134,599	319,150,804
에이치엠씨제7호스팩 (477340)	1,980	-2	-.1	1,983	1,983	1,980	5,566	11,028,005
미래에셋비전스팩4호 (477380)	1,999	0	0	1,999	1,999	1,993	7,792	15,544,390
미래에셋비전스팩5호 (477470)	2,045	0	0	2,040	2,045	2,020	27,844	56,584,645
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,065	-20	-.96	2,080	2,085	2,065	69,457	144,163,620
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,025	2,005	244	491,505
KB제29호스팩 (478390)	2,060	0	0	2,055	2,065	2,040	15,467	31,711,640
미래에셋비전스팩6호 (478440)	2,005	6	.3	2,000	2,005	1,992	3,524	7,038,016
블랙야크아이앤씨 (478560)	3,745	30	.81	3,730	3,820	3,655	85,931	322,673,292
대신밸런스제18호스팩 (478780)	2,085	15	.72	2,090	2,090	2,065	25,995	53,734,645
한국제15호스팩 (479880)	2,035	10	.49	2,020	2,035	2,010	27,930	56,473,450
위너스 (479960)	21,050	-1000	-4.54	22,050	22,900	21,050	1,112,306	24,508,336,800
에이유브랜즈 (481070)	13,180	-280	-2.08	13,680	13,680	13,050	62,658	834,421,855
엔에이치스팩31호 (481890)	2,010	5	.25	2,010	2,010	1,987	21,725	43,452,513
교보16호스팩 (482520)	2,045	0	0	2,030	2,045	2,025	10,365	21,099,325
삼양엔씨켐 (482630)	17,460	-50	-.29	17,630	17,890	17,440	67,448	1,184,315,265
미래에셋비전스팩7호 (482680)	1,979	-3	-.15	1,984	1,984	1,979	10,795	21,379,191
대신밸런스제19호스팩 (482690)	2,060	-5	-.24	2,060	2,070	2,050	21,041	43,323,589
하나34호스팩 (484130)	2,040	5	.25	2,025	2,040	2,020	25,479	51,706,765
티엑스알로보틱스 (484810)	20,100	-1100	-5.19	21,300	21,750	20,000	849,694	17,636,023,450
KB제30호스팩 (486630)	2,035	5	.25	2,020	2,035	2,015	35,462	71,637,465
신한제14호스팩 (487360)	2,010	5	.25	1,999	2,010	1,996	45,344	90,708,044
키움제10호스팩 (487720)	2,085	0	0	2,070	2,090	2,050	18,512	38,571,880
신한제15호스팩 (487830)	2,030	0	0	2,030	2,030	2,020	18,647	37,774,595
유진스팩11호 (488060)	2,035	15	.74	2,015	2,035	2,015	32,820	66,620,100
교보17호스팩 (489210)	2,015	0	0	2,005	2,025	2,005	14,712	29,685,985
키움제11호스팩 (489480)	2,015	5	.25	2,000	2,020	1,999	27,282	54,727,753
엘케이켐 (489500)	26,950	-550	-2	27,850	28,100	26,850	173,548	4,750,780,125
디비금융제13호스팩 (489730)	1,999	-1	-.05	1,995	2,000	1,994	9,122	18,231,093
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,988	0	0	1,990	1,991	1,988	4,861	9,664,424
한화플러스제5호스팩 (498390)	1,987	-2	-.1	1,988	1,990	1,987	14,570	28,973,072
글로벌에스엠 (900070)	439	0	0	435	445	430	79,981	35,136,892
애머릿지 (900100)	1,142	59	5.45	1,063	1,145	1,063	58,155	64,178,211
이스트아시아홀딩스 (900110)	48	0	0	48	49	47	5,095,860	245,427,720
씨엑스아이 (900120)	56	0	0	56	57	55	1,156,297	64,941,826
크리스탈신소재 (900250)	954	14	1.49	941	961	924	676,788	643,842,148
로스웰 (900260)	547	0	0	547	557	543	45,828	25,159,263
헝셩그룹 (900270)	228	-1	-.44	229	231	223	1,738,429	394,026,423
GRT (900290)	3,320	-15	-.45	3,280	3,335	3,140	548,672	1,778,073,341
오가닉티코스메틱 (900300)	348	-2	-.57	350	353	344	60,199	20,971,542
컬러레이 (900310)	800	-12	-1.48	812	829	783	41,645	33,235,909
윙입푸드 (900340)	1,483	0	0	1,498	1,498	1,471	104,176	154,568,377
SBI핀테크솔루션즈 (950110)	4,890	-15	-.31	4,885	4,915	4,885	2,290	11,200,273
엑세스바이오 (950130)	5,030	-80	-1.57	5,120	5,130	5,020	50,700	256,541,075
잉글우드랩 (950140)	10,550	-170	-1.59	10,830	10,830	10,410	318,950	3,368,460,325
코오롱티슈진 (950160)	45,450	-2050	-4.32	47,250	47,400	44,300	375,447	17,036,045,950
JTC (950170)	4,980	-40	-.8	5,030	5,030	4,950	41,132	204,695,875
고스트스튜디오 (950190)	7,550	110	1.48	7,510	7,570	7,440	5,785	43,512,340
소마젠 (950200)	3,625	30	.83	3,600	3,625	3,550	44,144	158,254,470
네오이뮨텍 (950220)	1,221	-16	-1.29	1,240	1,285	1,180	770,235	946,895,119

Leave a Comment 응답 취소