KOSDAQ 일별 조회 데이터 [1796] (2025-04-29)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	143,700	4700	3.38	139,700	143,800	139,400	122,678	17,445,194,800
중앙에너비스 (000440)	13,540	-90	-.66	13,530	13,680	13,510	4,675	63,384,520
신라섬유 (001000)	1,719	-41	-2.33	1,752	1,805	1,719	66,308	116,895,778
안국약품 (001540)	6,830	110	1.64	6,720	6,870	6,680	25,196	171,030,875
무림SP (001810)	1,580	-31	-1.92	1,611	1,625	1,580	15,720	25,234,918
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,925	5	.13	3,920	3,930	3,880	13,969	54,660,395
삼일기업공사 (002290)	3,615	25	.7	3,590	3,640	3,565	124,649	448,945,430
한탑 (002680)	769	-6	-.77	772	778	763	26,295	20,233,345
신신제약 (002800)	6,270	-70	-1.1	6,350	6,640	6,250	662,176	4,262,072,505
선광 (003100)	16,330	170	1.05	16,190	16,350	16,080	5,879	95,727,745
대주산업 (003310)	2,180	5	.23	2,220	2,400	2,180	9,426,714	21,560,218,808
하림지주 (003380)	5,960	20	.34	5,930	5,990	5,880	44,973	266,854,910
에이스침대 (003800)	25,200	50	.2	25,250	25,500	25,150	2,867	72,540,275
한국가구 (004590)	4,380	20	.46	4,365	4,405	4,360	17,060	74,735,237
창해에탄올 (004650)	9,990	90	.91	9,980	10,010	9,660	70,135	689,799,985
대륙제관 (004780)	3,845	-5	-.13	3,850	3,875	3,810	8,333	32,013,693
동국산업 (005160)	3,825	-70	-1.8	3,865	3,915	3,795	69,315	266,627,473
동진쎄미켐 (005290)	29,600	-50	-.17	29,700	30,000	29,400	189,495	5,627,136,175
푸드웰 (005670)	4,940	-15	-.3	4,955	4,990	4,930	19,784	97,926,700
대원산업 (005710)	7,670	-70	-.9	7,740	7,740	7,560	24,606	188,343,750
한일사료 (005860)	3,620	10	.28	3,625	3,655	3,605	95,271	344,273,615
매일홀딩스 (005990)	10,200	40	.39	10,160	10,260	10,020	7,274	73,890,130
국영지앤엠 (006050)	1,407	71	5.31	1,338	1,447	1,338	1,543,506	2,172,400,132
피제이전자 (006140)	5,660	10	.18	5,650	5,710	5,620	36,977	209,095,900
동구바이오제약 (006620)	5,500	20	.36	5,450	5,530	5,450	35,786	196,481,120
서부T&D (006730)	5,810	60	1.04	5,730	5,850	5,730	65,072	377,375,460
보성파워텍 (006910)	2,965	60	2.07	2,945	2,985	2,905	285,216	841,869,574
모헨즈 (006920)	4,875	-195	-3.85	4,955	5,450	4,655	3,332,380	16,640,023,294
푸른저축은행 (007330)	8,410	20	.24	8,340	8,480	8,330	14,238	119,583,115
진양제약 (007370)	6,110	40	.66	6,080	6,150	6,040	38,981	237,645,600
네이처셀 (007390)	26,500	-550	-2.03	26,650	27,050	26,150	591,666	15,694,341,275
와이엠 (007530)	2,330	-5	-.21	2,325	2,360	2,300	13,577	31,763,770
대원 (007680)	4,830	20	.42	4,860	4,940	4,750	28,189	137,112,558
소노스퀘어 (007720)	909	16	1.79	893	914	841	275,120	247,567,399
한일화학 (007770)	10,140	40	.4	10,150	10,160	10,100	3,097	31,373,360
에스엠코어 (007820)	4,510	-35	-.77	4,615	4,615	4,510	58,189	264,433,711
원풍물산 (008290)	537	0	0	537	548	528	131,909	71,104,102
원풍 (008370)	4,050	0	0	4,050	4,075	4,045	9,253	37,527,990
부스타 (008470)	3,365	20	.6	3,345	3,370	3,310	10,014	33,451,910
대동기어 (008830)	21,550	50	.23	21,450	22,300	21,000	610,973	13,207,002,750
삼아제약 (009300)	16,900	-40	-.24	16,880	16,900	16,850	3,450	58,227,800
포스코엠텍 (009520)	12,340	80	.65	12,310	12,410	12,220	55,932	688,903,125
삼보산업 (009620)	2,895	110	3.95	2,780	3,150	2,600	622,238	1,802,903,491
이렘 (009730)	1,003	9	.91	1,003	1,010	991	288,980	289,252,456
엠에스씨 (009780)	6,540	100	1.55	6,440	6,690	6,330	147,466	954,267,200
대한광통신 (010170)	604	12	2.03	592	605	583	335,718	199,073,436
흥국 (010240)	5,150	20	.39	5,130	5,200	5,090	23,732	121,885,800
아이티센엔텍 (010280)	792	0	0	792	798	788	97,544	77,210,632
오리콤 (010470)	6,270	-260	-3.98	6,540	6,760	6,180	169,974	1,102,023,970
경동제약 (011040)	5,750	20	.35	5,750	5,770	5,680	13,122	75,190,070
형지I&C (011080)	1,513	-137	-8.3	1,669	1,710	1,466	2,956,755	4,583,145,505
유니크 (011320)	4,140	-60	-1.43	4,305	4,305	4,060	205,948	847,542,597
서한 (011370)	859	1	.12	858	869	851	215,235	185,299,522
세보엠이씨 (011560)	10,020	20	.2	10,100	10,100	9,940	12,216	122,188,745
뉴인텍 (012340)	524	15	2.95	509	529	508	50,234	26,086,375
원일특강 (012620)	7,190	80	1.13	7,110	7,200	7,070	7,890	56,236,970
리드코프 (012700)	3,960	0	0	3,960	3,990	3,930	26,898	106,549,835
신일제약 (012790)	6,480	10	.15	6,470	6,490	6,460	12,925	83,626,520
모베이스전자 (012860)	1,515	10	.66	1,506	1,525	1,506	110,151	166,943,156
하이록코리아 (013030)	28,950	300	1.05	28,550	29,200	27,950	71,729	2,057,305,725
동원개발 (013120)	2,360	30	1.29	2,350	2,360	2,335	16,277	38,274,635
아진산업 (013310)	2,985	25	.84	2,995	3,075	2,970	270,842	813,221,365
CBI (013720)	1,650	-153	-8.49	1,800	1,800	1,605	822,796	1,391,609,707
스페코 (013810)	3,410	15	.44	3,405	3,415	3,340	51,612	174,273,290
아가방컴퍼니 (013990)	6,890	390	6	6,670	7,040	6,580	1,788,056	12,247,208,240
메디앙스 (014100)	2,570	125	5.11	2,445	2,645	2,445	120,890	308,240,050
원익큐브 (014190)	1,611	28	1.77	1,639	1,639	1,583	104,877	168,325,956
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,937	-16	-.82	1,960	2,230	1,931	13,518,327	28,284,600,810
고려제약 (014570)	4,825	-5	-.1	4,830	4,845	4,805	4,012	19,326,590
성광벤드 (014620)	28,100	750	2.74	27,400	28,450	26,550	374,409	10,433,137,825
오리엔탈정공 (014940)	5,480	-190	-3.35	5,700	5,710	5,350	524,078	2,879,331,635
삼륭물산 (014970)	10,660	0	0	0	0	0	0	0
코콤 (015710)	4,225	25	.6	4,215	4,250	4,165	24,487	103,274,490
성우하이텍 (015750)	5,740	120	2.14	5,890	5,890	5,660	772,830	4,438,614,935
리더스코스메틱 (016100)	2,375	-5	-.21	2,405	2,440	2,360	13,540	32,117,725
SGC E&C (016250)	15,710	60	.38	15,800	16,000	15,640	3,231	50,849,340
큐캐피탈 (016600)	268	-1	-.37	269	273	266	175,076	47,145,223
디모아 (016670)	4,770	-10	-.21	4,825	4,825	4,675	15,467	73,192,343
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,872	-4	-.21	1,876	2,000	1,825	305,972	572,700,767
신원종합개발 (017000)	3,215	10	.31	3,200	3,450	3,065	323,275	1,050,743,625
인터엠 (017250)	1,045	13	1.26	1,059	1,059	1,027	55,018	56,924,272
삼현철강 (017480)	4,420	0	0	4,425	4,425	4,400	4,521	19,949,227
세명전기 (017510)	7,090	310	4.57	7,060	7,500	6,970	5,712,330	41,354,174,235
대림제지 (017650)	6,530	-50	-.76	6,580	6,580	6,520	4,888	31,974,065
한국알콜 (017890)	9,110	0	0	9,110	9,110	9,030	7,817	70,943,900
유니슨 (018000)	1,226	-54	-4.22	1,280	1,280	1,164	2,256,694	2,741,270,882
진로발효 (018120)	17,600	30	.17	17,570	17,690	17,540	1,598	28,120,930
브이티 (018290)	38,600	100	.26	38,700	40,000	38,400	347,771	13,535,772,725
삼목에스폼 (018310)	20,900	400	1.95	20,550	21,100	20,500	7,960	166,466,450
우진비앤지 (018620)	900	7	.78	897	905	893	14,762	13,245,667
서울제약 (018680)	3,385	15	.45	3,390	3,420	3,345	3,602	12,242,050
바른손 (018700)	821	1	.12	820	829	820	19,435	15,984,828
베뉴지 (019010)	2,125	-30	-1.39	2,195	2,195	2,110	22,265	47,487,015
와이지-원 (019210)	5,900	30	.51	5,880	5,920	5,720	349,765	2,041,082,645
일지테크 (019540)	3,885	35	.91	3,890	3,970	3,845	73,080	284,878,250
SBI인베스트먼트 (019550)	720	-9	-1.23	737	767	703	2,011,514	1,487,316,938
플루토스 (019570)	314	2	.64	312	316	309	354,411	110,513,565
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,144	129	12.71	1,015	1,233	1,005	856,709	965,723,582
서연탑메탈 (019770)	3,685	0	0	3,685	3,720	3,665	11,452	42,307,147
에너토크 (019990)	6,000	-10	-.17	6,010	6,090	5,900	38,332	230,176,915
대신정보통신 (020180)	1,162	14	1.22	1,163	1,197	1,139	1,645,536	1,921,135,341
대동금속 (020400)	6,410	-10	-.16	6,450	6,480	6,360	2,038	13,088,890
시공테크 (020710)	9,010	-540	-5.65	9,500	9,550	8,500	4,501,504	40,235,695,045
대호특수강 (021040)	2,175	500	29.85	2,175	2,175	2,175	365,508	794,929,900
대호특수강우 (021045)	6,690	1540	29.9	6,690	6,690	6,690	85,393	571,279,170
에이티넘인베스트 (021080)	2,290	50	2.23	2,270	2,295	2,215	207,345	468,410,567
KCC건설 (021320)	4,340	-65	-1.48	4,405	4,405	4,280	16,873	73,167,775
한국큐빅 (021650)	2,280	10	.44	2,270	2,285	2,255	13,842	31,431,765
메이슨캐피탈 (021880)	333	47	16.43	283	360	282	24,488,081	8,236,653,172
TKG애강 (022220)	929	4	.43	921	929	920	26,290	24,337,520
태광 (023160)	21,650	700	3.34	20,950	21,800	20,250	260,311	5,521,689,400
유진기업 (023410)	3,480	35	1.02	3,445	3,510	3,410	384,846	1,338,585,463
제이스코홀딩스 (023440)	1,800	-19	-1.04	1,844	1,845	1,785	266,281	478,758,034
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,170	90	1.11	8,080	8,190	8,070	21,274	173,470,130
한국캐피탈 (023760)	575	5	.88	570	580	570	160,630	92,347,341
플레이위드 (023770)	3,135	-35	-1.1	3,160	3,170	3,115	20,376	63,970,500
동일스틸럭스 (023790)	1,012	-2	-.2	1,035	1,035	1,011	29,490	29,915,516
풍국주정 (023900)	9,000	10	.11	9,110	9,110	8,950	4,286	38,586,190
대한약품 (023910)	26,200	-50	-.19	26,400	26,400	26,000	9,849	257,780,750
흥구석유 (024060)	11,870	-40	-.34	11,830	11,930	11,510	151,945	1,782,444,715
KB오토시스 (024120)	3,540	-5	-.14	3,545	3,555	3,510	24,064	84,997,415
한일단조 (024740)	2,230	-25	-1.11	2,255	2,255	2,210	334,262	745,636,275
유성티엔에스 (024800)	2,340	20	.86	2,325	2,395	2,290	61,779	145,161,726
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,660	-260	-3.28	7,800	8,280	7,560	181,980	1,452,140,335
KBI메탈 (024840)	1,995	11	.55	1,985	2,015	1,984	375,474	751,467,859
HLB이노베이션 (024850)	2,175	-35	-1.58	2,215	2,285	2,175	522,678	1,160,896,411
케이피에프 (024880)	4,085	20	.49	4,070	4,100	4,005	31,623	128,530,015
경창산업 (024910)	1,797	-2	-.11	1,799	1,905	1,780	372,365	683,716,761
PN풍년 (024940)	4,495	-40	-.88	4,580	4,595	4,430	314,330	1,467,185,376
삼천리자전거 (024950)	4,350	15	.35	4,330	4,410	4,285	18,969	82,709,010
시노펙스 (025320)	6,510	20	.31	6,490	6,590	6,460	511,982	3,342,827,825
DH오토웨어 (025440)	703	-7	-.99	710	712	696	118,164	83,047,134
한국선재 (025550)	3,925	-730	-15.68	4,610	4,620	3,330	10,519,110	42,742,565,370
한국정보통신 (025770)	7,810	30	.39	7,850	7,870	7,700	8,019	62,079,740
신라에스지 (025870)	6,180	-40	-.64	6,290	6,310	6,110	11,551	71,388,115
케이씨피드 (025880)	2,795	25	.9	2,775	2,820	2,765	91,293	254,719,098
동화기업 (025900)	8,820	80	.92	8,820	9,070	8,760	157,022	1,396,293,425
동신건설 (025950)	43,550	-2750	-5.94	46,700	47,000	43,500	113,813	5,034,211,150
아난티 (025980)	6,810	350	5.42	6,480	6,850	6,480	936,497	6,288,927,695
제이에스티나 (026040)	1,730	22	1.29	1,708	1,735	1,685	42,785	73,408,060
특수건설 (026150)	8,380	140	1.7	8,380	8,420	8,150	157,429	1,306,798,200
광진실업 (026910)	2,385	10	.42	2,385	2,390	2,350	11,289	26,714,185
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,415	40	1.68	2,365	2,415	2,365	161,596	387,061,950
아주IB투자 (027360)	2,345	-25	-1.05	2,375	2,385	2,325	663,867	1,558,527,560
상보 (027580)	1,142	8	.71	1,134	1,145	1,116	208,411	235,883,450
팜스토리 (027710)	1,220	11	.91	1,212	1,225	1,208	188,141	228,738,736
대성창투 (027830)	2,455	-105	-4.1	2,600	2,600	2,345	2,096,827	5,133,778,095
휴맥스홀딩스 (028080)	2,160	-350	-13.94	2,510	2,620	1,984	937,745	2,067,135,239
HLB (028300)	55,900	600	1.08	55,400	57,300	55,000	374,792	21,016,933,000
광무 (029480)	3,240	180	5.88	3,085	3,320	3,060	495,219	1,599,164,240
코엔텍 (029960)	8,920	10	.11	8,920	8,920	8,910	3,833	34,189,090
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,800	0	0	21,950	22,100	21,750	117,852	2,579,571,175
원익홀딩스 (030530)	4,240	-80	-1.85	4,330	4,360	4,150	1,972,675	8,353,401,688
양지사 (030960)	8,490	-110	-1.28	8,550	8,580	8,400	55,753	473,688,800
아이즈비전 (031310)	1,801	-234	-11.5	2,245	2,645	1,801	24,859,144	57,355,037,990
에스에이엠티 (031330)	2,715	30	1.12	2,700	2,715	2,690	115,606	312,778,185
오스템 (031510)	1,091	5	.46	1,086	1,131	1,086	13,030	14,306,645
디에이치엑스컴퍼니 (031860)	1,500	-167	-10.02	1,667	1,700	1,460	209,347	329,499,169
피에스케이홀딩스 (031980)	35,050	-100	-.28	35,300	35,800	34,800	137,857	4,865,255,250
아즈텍WB (032080)	1,307	12	.93	1,301	1,317	1,236	86,532	111,724,252
다우데이타 (032190)	11,860	190	1.63	11,670	11,960	11,670	78,172	928,860,345
삼일 (032280)	1,568	-162	-9.36	1,727	1,780	1,503	1,441,138	2,332,584,853
한국파마 (032300)	14,510	20	.14	14,340	14,550	14,340	2,889	41,800,600
케이엠더블유 (032500)	8,630	150	1.77	8,500	8,840	8,400	91,149	790,908,585
TJ미디어 (032540)	4,895	-25	-.51	4,915	4,940	4,885	3,476	17,025,655
피델릭스 (032580)	1,286	-15	-1.15	1,301	1,302	1,283	198,316	256,005,065
유비케어 (032620)	3,765	65	1.76	3,700	3,820	3,680	382,390	1,443,194,991
소프트센 (032680)	344	0	0	344	351	342	691,969	239,763,482
소프트센우 (032685)	7,350	400	5.76	7,150	7,750	7,030	9,912	74,687,720
삼진 (032750)	4,290	5	.12	4,285	4,290	4,185	43,532	184,149,550
엠젠솔루션 (032790)	1,230	2	.16	1,228	1,246	1,212	58,822	72,116,144
판타지오 (032800)	588	4	.68	584	592	564	124,829	72,835,146
우리기술 (032820)	2,010	20	1.01	1,990	2,020	1,959	3,374,413	6,726,812,103
비트컴퓨터 (032850)	5,280	40	.76	5,240	5,320	5,190	119,720	630,738,535
더라미 (032860)	1,453	32	2.25	1,423	1,453	1,419	76,572	110,174,748
원익 (032940)	3,710	50	1.37	3,670	3,750	3,665	64,762	240,770,785
동일기연 (032960)	10,580	160	1.54	10,420	10,660	10,410	2,369	25,060,260
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	860	-1	-.12	861	870	849	25,774	22,074,081
제룡전기 (033100)	32,100	1050	3.38	31,400	32,350	31,100	220,515	7,070,101,850
디지틀조선 (033130)	1,772	16	.91	1,770	1,783	1,752	90,881	160,680,741
엠케이전자 (033160)	7,740	-210	-2.64	7,960	7,960	7,730	59,141	461,091,560
시그네틱스 (033170)	713	10	1.42	700	716	700	67,004	47,535,189
모아텍 (033200)	2,860	15	.53	2,845	2,870	2,830	2,774	7,907,225
인성정보 (033230)	2,155	45	2.13	2,100	2,235	2,065	2,808,409	6,053,249,536
코웰패션 (033290)	2,060	5	.24	2,055	2,060	2,040	12,398	25,457,452
엠투엔 (033310)	1,994	-71	-3.44	2,065	2,085	1,994	143,755	292,213,445
제이씨현시스템 (033320)	5,230	0	0	5,240	5,300	5,170	133,039	698,691,430
좋은사람들 (033340)	809	51	6.73	766	821	763	820,486	651,885,550
동성화인텍 (033500)	25,800	200	.78	25,600	26,000	24,450	515,459	13,050,988,050
파라텍 (033540)	1,477	-15	-1.01	1,510	1,525	1,470	202,587	301,192,822
블루콤 (033560)	3,615	40	1.12	3,575	3,645	3,545	35,127	126,322,550
네패스 (033640)	7,050	50	.71	6,980	7,110	6,930	29,229	206,081,530
피노 (033790)	5,500	-100	-1.79	5,600	5,730	5,390	139,333	769,361,625
티비씨 (033830)	750	-25	-3.23	776	786	700	940,095	704,000,837
해성산업 (034810)	6,540	-10	-.15	6,600	6,600	6,460	20,162	131,417,560
해성산업1우 (03481K)	7,010	140	2.04	6,880	7,360	6,810	11,885	84,288,380
조아제약 (034940)	1,075	2	.19	1,073	1,098	1,052	27,819	30,136,924
한국기업평가 (034950)	89,800	300	.34	90,000	90,000	88,600	1,661	148,660,900
그래디언트 (035080)	13,620	0	0	13,700	13,720	13,500	23,737	322,031,585
프럼파스트 (035200)	4,500	70	1.58	4,455	4,635	4,350	458,619	2,063,669,982
골드앤에스 (035290)	471	7	1.51	464	510	464	1,173,446	566,382,793
기산텔레콤 (035460)	2,150	0	0	2,170	2,190	2,120	56,206	121,151,932
KG이니시스 (035600)	8,770	40	.46	8,730	8,780	8,700	21,974	192,321,660
솔본 (035610)	3,850	0	0	3,840	3,875	3,830	30,623	118,110,735
바른손이앤에이 (035620)	417	3	.72	420	420	411	57,442	23,800,754
CJ ENM (035760)	60,500	1300	2.2	59,400	61,000	59,400	79,974	4,825,079,800
이지홀딩스 (035810)	3,440	10	.29	3,435	3,465	3,410	136,414	469,974,053
서희건설 (035890)	1,748	-2	-.11	1,748	1,766	1,740	359,430	629,084,824
JYP Ent. (035900)	68,700	3400	5.21	66,400	69,600	66,000	1,114,720	76,020,212,800
예림당 (036000)	2,525	-30	-1.17	2,555	2,555	2,460	167,928	418,658,735
아비코전자 (036010)	4,930	80	1.65	4,855	4,935	4,810	15,183	74,228,552
케이티알파 (036030)	4,000	100	2.56	3,900	4,015	3,890	94,997	377,364,380
위지트 (036090)	688	4	.58	680	695	680	419,282	288,113,789
서울평가정보 (036120)	2,425	25	1.04	2,385	2,430	2,385	119,494	288,632,899
에이치엠넥스 (036170)	942	-2	-.21	945	950	932	64,587	60,399,050
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,400	550	2.13	25,850	26,500	25,850	6,667	174,997,350
유니셈 (036200)	6,050	20	.33	6,040	6,090	5,980	20,820	126,049,655
오상헬스케어 (036220)	13,890	420	3.12	13,400	13,930	13,400	31,372	430,366,810
대성미생물 (036480)	8,460	-10	-.12	8,470	8,630	8,320	4,855	41,111,590
SFA반도체 (036540)	3,045	0	0	3,045	3,075	3,025	182,150	555,122,150
KZ정밀 (036560)	11,950	-50	-.42	12,000	12,060	11,900	10,068	120,782,750
감성코퍼레이션 (036620)	3,685	-15	-.41	3,715	3,800	3,660	454,956	1,692,961,662
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,210	10	.19	5,200	5,220	5,170	47,421	246,123,815
삼양케이씨아이 (036670)	6,400	10	.16	6,390	6,410	6,360	7,233	46,181,380
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,423	13	.92	1,410	1,423	1,351	43,927	61,922,236
나이스정보통신 (036800)	18,710	180	.97	18,530	18,750	18,500	3,971	74,028,790
에프에스티 (036810)	18,050	-10	-.06	18,060	18,300	18,020	54,863	994,530,185
솔브레인홀딩스 (036830)	31,700	200	.63	31,900	32,050	31,450	36,297	1,154,549,700
진성티이씨 (036890)	9,180	170	1.89	9,080	9,200	8,950	120,255	1,097,644,355
주성엔지니어링 (036930)	35,250	350	1	35,450	35,750	35,050	225,430	7,978,815,225
파워넷 (037030)	2,215	50	2.31	2,170	2,280	2,170	99,500	220,501,833
파세코 (037070)	7,010	210	3.09	6,810	7,040	6,770	65,952	456,944,345
한국팩키지 (037230)	2,135	-370	-14.77	2,670	2,690	2,120	4,049,164	9,421,932,281
인지디스플레 (037330)	1,335	8	.6	1,330	1,341	1,320	32,578	43,419,368
성도이엔지 (037350)	4,350	25	.58	4,325	4,390	4,290	68,654	297,563,737
EG (037370)	6,580	40	.61	6,540	6,590	6,470	15,756	102,957,310
우리엔터프라이즈 (037400)	1,059	0	0	1,050	1,064	1,050	22,041	23,329,824
희림 (037440)	5,490	100	1.86	5,390	5,490	5,350	76,059	413,900,955
삼지전자 (037460)	10,700	90	.85	10,610	10,800	10,500	57,172	610,178,225
쎄니트 (037760)	1,595	-4	-.25	1,594	1,598	1,573	4,518	7,160,730
엘컴텍 (037950)	1,048	-1	-.1	1,049	1,064	1,047	309,353	325,374,574
제일테크노스 (038010)	6,190	20	.32	6,190	6,230	6,130	12,362	76,435,610
루멘스 (038060)	893	4	.45	889	893	880	9,438	8,391,087
서린바이오 (038070)	7,290	30	.41	7,260	7,420	7,220	69,566	508,951,280
에코플라스틱 (038110)	3,150	-45	-1.41	3,160	3,460	3,120	10,367,110	34,395,984,138
마크로젠 (038290)	16,140	50	.31	16,100	16,200	16,020	5,024	80,877,150
레드캡투어 (038390)	10,560	200	1.93	10,470	10,630	10,240	94,434	985,716,060
바이오스마트 (038460)	3,795	35	.93	3,830	4,360	3,775	14,445,378	59,441,730,922
삼표시멘트 (038500)	3,195	45	1.43	3,115	3,195	3,115	189,888	600,325,490
케이바이오 (038530)	269	2	.75	267	269	262	562,924	149,219,754
상상인 (038540)	1,994	-36	-1.77	2,035	2,050	1,983	104,855	211,018,852
위즈코프 (038620)	756	11	1.48	752	785	733	1,582,539	1,208,439,330
에스넷 (038680)	4,455	25	.56	4,460	4,470	4,390	167,893	743,333,995
에코바이오 (038870)	4,420	-135	-2.96	4,515	4,515	4,295	734,500	3,221,468,630
아이에이 (038880)	219	1	.46	219	223	219	673,923	148,561,276
파인디지털 (038950)	3,435	5	.15	3,430	3,475	3,400	23,407	79,996,831
현대에이치티 (039010)	7,070	-250	-3.42	7,320	7,330	6,700	118,281	843,121,975
이건홀딩스 (039020)	4,135	20	.49	4,095	4,160	4,040	91,932	375,890,635
이오테크닉스 (039030)	117,400	800	.69	117,300	119,200	116,900	41,889	4,946,801,450
오스코텍 (039200)	27,800	100	.36	27,600	28,300	27,600	135,824	3,788,339,975
경남스틸 (039240)	3,355	-1435	-29.96	4,705	4,945	3,355	20,633,105	92,038,820,088
인포뱅크 (039290)	6,910	-170	-2.4	7,100	7,100	6,800	39,253	272,135,450
세중 (039310)	1,510	-8	-.53	1,511	1,524	1,498	20,376	30,773,193
한국경제TV (039340)	5,890	60	1.03	5,850	5,890	5,760	3,442	19,978,060
케이엘넷 (039420)	2,590	5	.19	2,595	2,620	2,580	75,011	194,111,950
에스티아이 (039440)	20,700	-350	-1.66	21,200	21,200	20,400	175,389	3,663,166,525
다산네트웍스 (039560)	2,770	0	0	2,745	2,775	2,735	29,790	82,145,675
화성밸브 (039610)	10,760	-40	-.37	10,820	10,820	10,500	233,875	2,490,627,715
한국정보공학 (039740)	2,895	15	.52	2,880	2,930	2,830	28,057	81,113,895
오로라 (039830)	6,300	10	.16	6,290	6,360	6,200	10,431	65,573,230
디오 (039840)	19,300	-220	-1.13	19,540	19,670	19,300	64,370	1,250,693,410
나노엔텍 (039860)	3,495	30	.87	3,480	3,570	3,445	105,448	369,167,480
폴라리스AI (039980)	2,480	20	.81	2,460	2,500	2,430	349,578	865,005,816
누리플렉스 (040160)	2,950	-30	-1.01	2,980	2,995	2,895	17,482	51,506,935
YTN (040300)	3,180	5	.16	3,170	3,225	3,165	38,951	124,089,770
크레오에스지 (040350)	510	6	1.19	525	525	497	345,164	173,814,068
정상제이엘에스 (040420)	5,800	20	.35	5,790	5,840	5,760	14,060	81,490,965
SG&G (040610)	1,568	-12	-.76	1,580	1,583	1,562	22,939	36,056,789
아이씨디 (040910)	4,100	15	.37	4,155	4,155	4,085	26,333	108,225,380
폴라리스오피스 (041020)	5,170	-50	-.96	5,210	5,220	5,150	214,676	1,113,846,665
우리기술투자 (041190)	6,650	50	.76	6,640	6,710	6,600	268,388	1,786,697,200
현대에버다임 (041440)	8,680	20	.23	8,700	8,740	8,620	94,813	823,333,965
한국전자인증 (041460)	3,620	-55	-1.5	3,720	3,750	3,540	451,916	1,640,233,411
에스엠 (041510)	120,800	1800	1.51	121,700	124,900	119,500	157,616	19,230,338,550
이엘씨 (041520)	6,570	60	.92	6,550	6,600	6,500	8,355	54,716,150
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,100	300	1.26	23,900	24,400	23,750	27,310	658,763,225
폴라리스AI파마 (041910)	5,900	50	.85	5,880	5,910	5,800	12,382	72,846,630
메디아나 (041920)	6,000	-40	-.66	6,000	6,000	5,810	92,087	542,872,150
동아화성 (041930)	5,620	20	.36	5,600	5,680	5,540	24,058	134,369,130
코미팜 (041960)	6,680	380	6.03	6,390	6,840	6,250	654,763	4,334,876,430
카페24 (042000)	62,100	600	.98	61,700	62,400	60,200	126,582	7,770,427,700
케이피엠테크 (042040)	263	9	3.54	254	264	254	282,345	73,614,342
에스씨디 (042110)	1,416	13	.93	1,405	1,430	1,400	110,455	156,172,829
비츠로테크 (042370)	7,850	20	.26	7,910	7,950	7,840	52,179	411,556,805
네오위즈홀딩스 (042420)	21,450	400	1.9	21,000	21,500	21,000	7,987	170,382,050
링네트 (042500)	4,460	60	1.36	4,405	4,487	4,390	141,761	629,618,341
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,270	20	.28	7,250	7,370	7,240	8,232	59,937,440
새로닉스 (042600)	8,470	70	.83	8,420	8,470	8,300	9,469	79,401,550
상지건설 (042940)	23,850	100	.42	24,750	25,650	22,600	1,036,580	24,723,658,075
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,900	272	16.71	1,603	2,080	1,603	3,382,795	6,487,240,901
바텍 (043150)	20,100	-250	-1.23	20,200	20,300	20,050	9,984	201,360,425
파루 (043200)	523	-2	-.38	527	540	523	84,099	44,943,884
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,206	2	.17	1,204	1,267	1,178	1,984,095	2,425,876,639
에쎈테크 (043340)	575	-10	-1.71	590	590	571	117,739	67,853,192
디지아이 (043360)	1,952	-14	-.71	1,966	1,966	1,941	7,730	15,097,716
피에이치에이 (043370)	10,090	150	1.51	10,010	10,100	9,950	22,714	227,864,855
웰킵스하이텍 (043590)	651	3	.46	648	712	648	70,355	46,782,267
KT지니뮤직 (043610)	2,130	30	1.43	2,085	2,135	2,085	69,196	146,828,885
국순당 (043650)	4,500	-55	-1.21	4,560	4,600	4,495	25,472	115,764,295
서울리거 (043710)	663	-25	-3.63	653	710	648	214,823	146,098,736
자연과환경 (043910)	784	-22	-2.73	830	845	781	8,209,261	6,671,286,498
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	752	-4	-.53	757	777	708	564,691	426,290,496
위닉스 (044340)	5,900	-20	-.34	5,810	5,950	5,810	23,498	138,219,915
빌리언스 (044480)	443	0	0	446	451	441	146,223	64,901,610
태웅 (044490)	15,560	20	.13	15,720	15,720	15,250	31,200	482,718,075
에이치케이 (044780)	1,170	20	1.74	1,150	1,190	1,130	51,776	60,566,908
이글벳 (044960)	4,370	45	1.04	4,310	4,395	4,300	28,884	125,795,635
에이치엔에스하이텍 (044990)	17,860	60	.34	17,970	18,000	17,750	16,240	291,128,410
오공 (045060)	2,550	-5	-.2	2,555	2,575	2,520	6,758	17,226,080
한양이엔지 (045100)	16,280	40	.25	16,240	16,300	16,050	35,622	576,411,990
성우테크론 (045300)	2,805	40	1.45	2,765	2,810	2,735	12,857	35,742,625
토탈소프트 (045340)	7,410	260	3.64	7,150	7,540	7,020	161,234	1,185,868,300
대아티아이 (045390)	4,035	170	4.4	3,885	4,035	3,860	665,996	2,634,103,848
정원엔시스 (045510)	872	2	.23	864	883	841	54,885	47,288,008
크린앤사이언스 (045520)	4,395	25	.57	4,370	4,415	4,360	7,274	31,819,346
에이텍 (045660)	26,050	-1150	-4.23	27,150	27,500	25,800	134,988	3,541,282,500
코아시아 (045970)	3,215	50	1.58	3,175	3,250	3,125	21,849	70,111,740
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,440	30	1.24	2,410	2,475	2,400	76,501	186,769,575
HLB파나진 (046210)	1,979	24	1.23	1,955	2,015	1,930	55,796	110,266,663
백금T&A (046310)	2,675	80	3.08	2,595	2,680	2,550	157,555	416,062,739
삼화네트웍스 (046390)	1,268	8	.63	1,261	1,275	1,241	51,084	64,427,862
KG모빌리언스 (046440)	4,305	25	.58	4,330	4,375	4,260	23,482	101,096,255
서울반도체 (046890)	6,650	100	1.53	6,800	7,150	6,650	536,188	3,663,672,015
우원개발 (046940)	2,930	50	1.74	2,880	3,060	2,825	362,747	1,074,937,504
우리로 (046970)	1,521	50	3.4	1,499	1,747	1,430	60,793,671	98,751,631,424
한빛소프트 (047080)	1,377	-8	-.58	1,385	1,391	1,365	39,593	54,569,457
파워로직스 (047310)	4,715	5	.11	4,695	4,765	4,695	25,935	122,652,509
이스트소프트 (047560)	20,150	180	.9	20,100	20,650	19,630	148,065	2,967,940,030
코데즈컴바인 (047770)	1,650	-35	-2.08	1,684	1,684	1,643	81,083	134,052,682
초록뱀미디어 (047820)	4,970	-100	-1.97	5,070	5,100	4,970	77,896	389,805,110
HLB제약 (047920)	19,520	190	.98	19,570	19,730	19,350	91,719	1,787,742,740
현대바이오 (048410)	11,040	10	.09	11,030	11,110	10,910	85,476	942,800,195
유라테크 (048430)	10,800	280	2.66	10,520	11,040	10,520	399,566	4,329,463,665
대동스틸 (048470)	4,550	-50	-1.09	4,595	4,655	4,470	151,520	687,190,495
인트론바이오 (048530)	4,140	60	1.47	4,045	4,150	4,045	41,982	172,976,785
SM C&C (048550)	1,431	6	.42	1,447	1,454	1,430	162,794	234,598,615
TPC (048770)	2,015	-30	-1.47	2,030	2,090	2,000	25,041	50,694,860
엔피케이 (048830)	1,099	-10	-.9	1,109	1,112	1,097	9,027	9,940,599
시너지이노베이션 (048870)	2,935	70	2.44	2,875	2,975	2,875	722,414	2,122,808,759
대원미디어 (048910)	11,200	-290	-2.52	11,540	11,550	11,080	123,466	1,390,099,485
인탑스 (049070)	16,530	70	.43	16,460	16,690	16,390	50,136	826,953,225
기가레인 (049080)	523	6	1.16	518	526	517	56,089	29,282,004
파인디앤씨 (049120)	1,009	4	.4	1,016	1,048	1,006	11,497	11,774,296
셀루메드 (049180)	1,006	6	.6	991	1,010	987	125,263	125,075,907
코메론 (049430)	9,590	-10	-.1	9,770	9,770	9,460	31,135	300,958,820
SGA (049470)	399	-30	-6.99	414	421	373	2,118,916	828,025,202
오픈베이스 (049480)	2,595	20	.78	2,595	2,625	2,560	191,642	498,092,110
유아이엘 (049520)	3,920	50	1.29	3,915	3,950	3,875	39,638	155,098,918
잉크테크 (049550)	3,640	-55	-1.49	3,725	3,725	3,630	1,049	3,836,730
재영솔루텍 (049630)	858	13	1.54	844	859	840	546,188	462,554,302
고려신용정보 (049720)	9,940	50	.51	9,910	9,970	9,870	44,794	444,970,170
승일 (049830)	7,680	60	.79	7,620	7,680	7,590	2,188	16,688,060
미래컴퍼니 (049950)	18,480	430	2.38	18,300	18,950	18,300	40,346	751,307,945
쎌바이오텍 (049960)	12,670	150	1.2	12,740	12,740	12,550	9,602	121,164,570
비케이홀딩스 (050090)	740	-24	-3.14	764	784	740	41,119	31,371,356
캠시스 (050110)	705	3	.43	702	710	700	74,939	52,777,016
ES큐브 (050120)	2,600	10	.39	2,605	2,645	2,505	9,730	25,174,714
에스폴리텍 (050760)	1,862	41	2.25	1,821	1,877	1,799	35,748	65,730,184
아세아텍 (050860)	1,993	-17	-.85	2,015	2,015	1,983	61,776	122,922,747
쏠리드 (050890)	7,160	-40	-.56	7,270	7,330	7,100	602,614	4,338,685,520
수산아이앤티 (050960)	13,840	-900	-6.11	14,750	14,930	13,620	197,694	2,752,003,860
지어소프트 (051160)	9,970	170	1.73	9,790	10,110	9,740	163,417	1,617,066,845
토비스 (051360)	16,200	230	1.44	16,140	16,280	15,970	45,215	731,183,185
인터플렉스 (051370)	8,480	40	.47	8,470	8,490	8,390	15,670	132,574,805
피씨디렉트 (051380)	2,480	25	1.02	2,465	2,495	2,445	10,427	25,745,260
YW (051390)	3,625	-25	-.68	3,625	3,690	3,625	3,764	13,829,880
나라엠앤디 (051490)	4,140	0	0	4,140	4,350	4,070	66,496	275,746,594
CJ프레시웨이 (051500)	24,300	900	3.85	23,400	24,600	23,400	81,933	1,988,233,175
큐로홀딩스 (051780)	635	1	.16	634	639	630	41,336	26,259,872
중앙첨단소재 (051980)	4,545	65	1.45	4,550	4,615	4,455	440,681	1,993,664,366
에스티큐브 (052020)	6,420	210	3.38	6,230	6,450	6,090	171,009	1,077,947,730
iMBC (052220)	4,240	30	.71	4,210	4,285	4,165	308,230	1,308,229,992
현대바이오랜드 (052260)	4,315	15	.35	4,260	4,325	4,260	25,794	110,890,355
오션인더블유 (052300)	2,770	-215	-7.2	3,035	3,040	2,760	332,318	945,536,393
코텍 (052330)	9,610	60	.63	9,540	9,740	9,440	43,490	419,265,430
코나아이 (052400)	35,800	750	2.14	37,450	39,500	35,600	1,048,840	39,510,083,825
오성첨단소재 (052420)	1,438	-11	-.76	1,449	1,457	1,432	367,337	529,768,745
아이크래프트 (052460)	2,275	-45	-1.94	2,315	2,315	2,260	35,680	81,403,300
한네트 (052600)	4,170	35	.85	4,125	4,175	4,110	44,195	183,308,551
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,870	-160	-1.99	8,090	8,140	7,750	45,246	357,375,900
아이톡시 (052770)	861	63	7.89	807	917	800	675,082	589,302,099
액토즈소프트 (052790)	6,680	40	.6	6,640	6,730	6,580	13,418	89,440,385
아이앤씨 (052860)	1,856	23	1.25	1,833	1,876	1,809	24,513	45,165,961
KX하이텍 (052900)	915	7	.77	923	923	903	60,284	55,023,896
바이넥스 (053030)	15,990	190	1.2	15,920	16,100	15,830	166,448	2,660,060,430
지에스이 (053050)	2,810	-25	-.88	2,840	2,845	2,800	75,963	214,562,317
세동 (053060)	1,074	11	1.03	1,065	1,075	1,060	46,904	50,046,843
케이엔솔 (053080)	11,760	10	.09	11,790	11,820	11,620	24,344	286,305,460
프리엠스 (053160)	10,010	-90	-.89	10,000	10,170	9,880	39,887	399,124,910
금강철강 (053260)	4,030	0	0	4,050	4,050	3,995	2,756	11,096,970
구영테크 (053270)	2,310	10	.43	2,325	2,345	2,295	80,312	185,506,430
예스24 (053280)	4,345	55	1.28	4,290	4,375	4,290	47,607	206,431,440
NE능률 (053290)	2,785	-30	-1.07	2,810	2,825	2,760	155,086	431,544,336
한국정보인증 (053300)	4,505	-450	-9.08	4,920	4,990	4,495	3,141,201	14,690,850,037
이니텍 (053350)	9,000	270	3.09	8,600	9,170	8,560	62,023	550,325,135
세코닉스 (053450)	5,470	-20	-.36	5,490	5,510	5,380	57,044	311,113,530
웹케시 (053580)	11,700	190	1.65	12,120	12,400	11,670	814,795	9,794,524,965
프로텍 (053610)	25,400	1900	8.09	23,300	26,050	23,300	202,327	5,086,932,525
태양 (053620)	6,480	10	.15	6,500	6,550	6,470	397	2,583,210
삼보모터스 (053700)	4,125	45	1.1	4,110	4,150	4,080	48,319	198,903,815
안랩 (053800)	64,700	-200	-.31	64,600	65,900	62,300	152,466	9,829,205,150
경남제약 (053950)	655	0	0	655	659	651	123,298	80,590,499
오상자이엘 (053980)	3,365	45	1.36	3,335	3,405	3,325	39,566	133,420,040
한국컴퓨터 (054040)	4,685	35	.75	4,650	4,705	4,635	34,080	159,503,897
농우바이오 (054050)	7,600	10	.13	7,580	7,640	7,540	14,109	106,989,040
삼진엘앤디 (054090)	805	-1	-.12	813	813	786	21,930	17,580,041
메디콕스 (054180)	169	2	1.2	170	173	163	1,889,517	316,815,412
이랜텍 (054210)	5,040	45	.9	4,995	5,080	4,965	17,555	88,215,615
비츠로시스 (054220)	331	1	.3	333	339	328	107,491	35,493,283
팬스타엔터프라이즈 (054300)	801	-19	-2.32	802	835	760	4,359,169	3,463,810,835
케이피티유 (054410)	3,155	-30	-.94	3,185	3,185	3,120	1,863	5,862,425
텔레칩스 (054450)	13,970	120	.87	13,800	14,090	13,780	24,076	336,440,860
삼영엠텍 (054540)	5,620	-60	-1.06	5,700	5,710	5,350	346,518	1,935,745,340
APS (054620)	5,970	70	1.19	5,920	6,040	5,880	36,534	217,319,295
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,950	0	0	6,900	7,030	6,900	11,300	78,767,440
키이스트 (054780)	4,395	0	0	4,455	4,485	4,350	16,377	72,145,905
아이디스홀딩스 (054800)	8,930	0	0	8,990	8,990	8,920	6,048	54,051,190
한컴위드 (054920)	2,880	-10	-.35	2,950	2,985	2,870	108,389	315,638,975
유신 (054930)	23,500	550	2.4	23,200	24,200	22,700	25,553	604,692,750
엑사이엔씨 (054940)	826	2	.24	824	829	812	87,254	71,484,249
제이브이엠 (054950)	23,600	550	2.39	23,050	23,850	23,050	38,037	897,451,825
유진로봇 (056080)	7,480	150	2.05	7,430	7,490	7,330	57,512	427,003,000
시지메드텍 (056090)	1,005	13	1.31	992	1,010	990	228,508	228,017,422
에스에프에이 (056190)	20,500	-100	-.49	20,850	20,850	20,450	19,318	398,580,925
코위버 (056360)	5,930	-130	-2.15	6,030	6,090	5,760	485,608	2,878,313,175
신화인터텍 (056700)	1,728	33	1.95	1,710	1,732	1,675	40,217	68,884,022
CNT85 (056730)	754	32	4.43	724	793	713	152,331	114,820,063
YBM넷 (057030)	4,220	95	2.3	4,125	4,385	4,050	287,204	1,210,840,113
옴니시스템 (057540)	1,142	-185	-13.94	1,400	1,419	1,113	33,260,147	40,306,005,043
티사이언티픽 (057680)	882	9	1.03	889	890	852	91,636	80,347,312
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,908	-10	-.52	1,948	1,948	1,899	26,586	50,772,433
KNN (058400)	785	-14	-1.75	800	805	783	711,376	564,750,739
한주에이알티 (058450)	870	5	.58	865	880	865	12,394	10,792,357
리노공업 (058470)	36,000	-50	-.14	36,450	36,650	35,750	338,995	12,246,934,450
에스피지 (058610)	25,750	650	2.59	25,150	25,825	24,800	190,955	4,835,736,575
엠게임 (058630)	5,150	30	.59	5,100	5,170	5,070	107,848	552,710,885
CMG제약 (058820)	2,585	40	1.57	2,535	2,600	2,450	1,489,934	3,764,172,545
엠로 (058970)	54,600	0	0	54,600	55,300	53,600	88,707	4,843,230,650
미코 (059090)	10,380	340	3.39	10,150	10,410	10,120	176,609	1,811,528,315
아이컴포넌트 (059100)	5,330	150	2.9	5,180	5,380	5,170	13,515	71,436,560
아진엑스텍 (059120)	7,180	100	1.41	7,080	7,230	7,080	25,899	185,418,200
메타바이오메드 (059210)	4,710	0	0	4,715	4,745	4,640	183,363	859,914,972
해성에어로보틱스 (059270)	6,430	70	1.1	6,300	6,830	6,150	160,032	1,036,893,390
인선이엔티 (060150)	5,160	40	.78	5,070	5,190	5,070	24,953	128,602,680
소니드 (060230)	535	4	.75	532	539	524	442,490	235,179,622
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,770	-70	-.89	7,940	7,940	7,750	44,073	344,068,380
뉴보텍 (060260)	1,687	22	1.32	1,665	1,699	1,630	176,784	293,400,915
큐렉소 (060280)	9,190	350	3.96	9,320	9,830	9,020	1,159,346	10,906,915,455
3S (060310)	2,330	-75	-3.12	2,400	2,450	2,315	1,261,811	2,995,145,680
LS마린솔루션 (060370)	18,150	460	2.6	17,800	18,640	17,710	349,901	6,350,660,465
동양에스텍 (060380)	1,370	20	1.48	1,350	1,391	1,337	27,519	37,545,542
국일신동 (060480)	1,700	18	1.07	1,715	1,715	1,684	6,246	10,577,382
에스에이티 (060540)	1,427	5	.35	1,434	1,455	1,414	66,642	95,349,974
홈센타홀딩스 (060560)	803	-43	-5.08	850	857	766	634,392	521,699,150
드림어스컴퍼니 (060570)	1,635	23	1.43	1,612	1,699	1,601	110,596	182,385,208
씨티씨바이오 (060590)	6,990	70	1.01	6,900	7,000	6,900	8,989	62,641,770
KH바텍 (060720)	9,400	-20	-.21	9,410	9,500	9,390	17,954	169,324,700
영림원소프트랩 (060850)	5,300	10	.19	5,310	5,370	5,280	9,552	50,892,470
DGP (060900)	1,374	-8	-.58	1,435	1,447	1,311	201,655	273,241,294
알에프텍 (061040)	3,605	-10	-.28	3,615	3,615	3,520	48,431	172,910,055
화일약품 (061250)	1,093	2	.18	1,084	1,097	1,084	75,888	82,811,343
LB세미콘 (061970)	3,415	5	.15	3,410	3,460	3,405	49,814	170,452,330
한국첨단소재 (062970)	4,765	-35	-.73	4,895	4,995	4,700	620,335	2,987,478,145
컴투스홀딩스 (063080)	20,150	50	.25	20,400	20,500	19,850	10,626	213,614,270
서울옥션 (063170)	7,070	0	0	7,060	7,170	7,010	46,371	327,876,825
SM Life Design (063440)	1,511	-3	-.2	1,514	1,533	1,509	111,751	169,875,186
NICE인프라 (063570)	5,110	40	.79	5,070	5,190	5,050	27,243	139,095,500
이엘피 (063760)	2,130	-5	-.23	2,135	2,135	2,110	14,598	31,066,885
인크레더블버즈 (064090)	3,925	215	5.8	4,020	4,100	3,705	193,107	746,654,595
홈캐스트 (064240)	2,585	-15	-.58	2,600	2,695	2,575	55,018	144,349,707
다날 (064260)	2,940	35	1.2	2,930	2,950	2,910	161,417	473,502,415
인텍플러스 (064290)	9,990	-130	-1.28	10,120	10,220	9,780	86,607	862,470,760
브리지텍 (064480)	5,300	-30	-.56	5,280	5,380	5,280	26,677	141,766,680
테크엘 (064520)	2,445	55	2.3	2,425	2,490	2,325	12,077	28,905,275
바이오니아 (064550)	16,050	30	.19	16,060	16,330	15,970	30,360	490,945,670
티씨케이 (064760)	86,300	-600	-.69	86,900	87,500	85,600	19,907	1,722,121,100
포니링크 (064800)	1,029	31	3.11	1,061	1,282	1,020	11,277,874	12,917,522,040
케이프 (064820)	6,640	-10	-.15	6,620	6,650	6,380	134,400	875,694,255
에프앤가이드 (064850)	7,100	30	.42	7,070	7,140	7,050	11,085	78,532,555
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,235	-60	-1.4	4,315	4,315	4,230	6,265	26,621,270
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	975	1	.1	974	994	967	110,075	107,294,065
신성델타테크 (065350)	61,200	900	1.49	60,400	61,300	60,000	73,893	4,473,133,900
위세아이텍 (065370)	9,410	170	1.84	9,310	9,550	9,160	142,184	1,329,741,620
에스아이리소스 (065420)	277	-3	-1.07	278	285	275	536,842	149,531,504
이루온 (065440)	1,612	-161	-9.08	1,758	1,768	1,601	3,555,423	5,899,617,785
빅텍 (065450)	4,025	-10	-.25	4,075	4,075	4,020	145,498	589,221,261
오리엔트정공 (065500)	9,540	-470	-4.7	10,000	10,160	9,500	3,942,476	38,619,790,670
휴비츠 (065510)	7,580	100	1.34	7,440	7,590	7,440	15,127	113,833,875
와이어블 (065530)	1,306	-14	-1.06	1,320	1,320	1,294	24,781	32,323,497
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	226	-5	-2.16	243	280	222	3,869,866	947,317,874
안트로젠 (065660)	20,050	-150	-.74	20,200	20,400	20,050	5,294	106,784,900
우주일렉트로 (065680)	29,450	-200	-.67	29,650	30,200	29,250	23,524	697,825,750
파커스 (065690)	1,075	-5	-.46	1,113	1,113	1,075	19,728	21,517,714
서호전기 (065710)	24,050	-50	-.21	23,900	24,200	23,850	6,793	163,295,475
CS (065770)	1,671	-27	-1.59	1,698	1,715	1,664	156,041	263,713,000
웰크론 (065950)	2,090	35	1.7	2,055	2,090	2,030	40,591	83,601,018
하츠 (066130)	5,650	90	1.62	5,620	5,670	5,530	47,948	268,718,185
큐에스아이 (066310)	8,300	10	.12	8,430	8,430	8,220	15,479	128,505,160
체리부로 (066360)	779	2	.26	777	785	772	56,172	43,620,646
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,618	-15	-.92	1,637	1,708	1,560	655,542	1,069,964,830
우수AMS (066590)	3,085	25	.82	3,060	3,090	3,045	43,928	135,029,535
국보디자인 (066620)	16,910	410	2.48	16,700	17,040	16,520	5,718	95,631,230
디티씨 (066670)	3,060	10	.33	3,050	3,100	3,015	22,832	69,756,658
테라젠이텍스 (066700)	3,030	20	.66	3,010	3,035	3,000	35,191	106,232,055
씨씨에스 (066790)	1,182	1	.08	1,185	1,201	1,164	361,320	427,507,169
디에이피 (066900)	2,515	20	.8	2,470	2,515	2,470	3,897	9,740,265
손오공 (066910)	669	71	11.87	598	686	598	1,522,315	995,851,122
한성크린텍 (066980)	1,197	10	.84	1,187	1,221	1,187	211,307	254,913,816
조이시티 (067000)	1,696	117	7.41	1,562	1,712	1,562	366,433	608,336,072
이씨에스 (067010)	2,985	30	1.02	2,955	3,015	2,930	36,114	107,031,545
대화제약 (067080)	15,130	-550	-3.51	15,790	15,820	15,020	286,500	4,361,257,585
SOOP (067160)	84,800	700	.83	86,900	87,000	79,800	221,886	18,590,835,950
오텍 (067170)	2,545	15	.59	2,495	2,565	2,495	28,766	72,693,736
멀티캠퍼스 (067280)	33,050	0	0	33,200	33,200	32,150	17,668	574,478,775
JW신약 (067290)	1,560	20	1.3	1,555	1,586	1,538	116,811	181,979,699
하나마이크론 (067310)	11,130	80	.72	11,060	11,370	11,000	359,045	4,012,370,645
선바이오 (067370)	7,480	370	5.2	7,000	7,480	7,000	28,500	208,021,600
아스트 (067390)	563	13	2.36	560	565	550	385,391	215,787,465
엔브이에이치코리아 (067570)	2,160	10	.47	2,155	2,185	2,155	37,065	80,353,077
HLB생명과학 (067630)	6,220	80	1.3	6,180	6,300	6,150	324,903	2,020,046,400
로지시스 (067730)	2,985	15	.51	2,970	3,030	2,960	40,767	122,041,076
세진티에스 (067770)	2,320	0	0	2,320	2,330	2,285	12,078	28,014,690
와이엔텍 (067900)	6,490	70	1.09	6,510	6,510	6,370	15,302	98,132,855
이글루 (067920)	5,510	-50	-.9	5,590	5,610	5,470	38,889	214,983,940
도이치모터스 (067990)	4,735	15	.32	4,715	4,765	4,705	40,790	193,508,181
팬엔터테인먼트 (068050)	2,255	60	2.73	2,180	2,285	2,180	276,103	619,873,018
케이웨더 (068100)	3,500	0	0	3,500	3,535	3,435	41,018	142,880,955
다원시스 (068240)	8,770	40	.46	8,840	8,870	8,730	59,950	527,549,775
일신바이오 (068330)	1,047	3	.29	1,044	1,058	1,040	145,590	152,565,132
셀트리온제약 (068760)	48,750	800	1.67	47,950	49,250	47,950	67,550	3,299,169,650
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,610	0	0	7,550	7,690	7,550	26,498	202,124,130
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,870	530	3.97	13,270	14,120	13,270	115,065	1,595,810,435
누리플랜 (069140)	1,584	-21	-1.31	1,605	1,620	1,577	58,744	93,886,350
유아이디 (069330)	1,292	22	1.73	1,299	1,299	1,279	135,071	174,021,269
엔텔스 (069410)	4,210	-85	-1.98	4,330	4,330	4,205	23,279	98,601,775
에스텍 (069510)	12,180	370	3.13	11,750	12,200	11,750	34,962	422,855,315
빛과전자 (069540)	915	20	2.23	895	923	886	393,673	357,884,699
엑시온그룹 (069920)	2,800	200	7.69	2,850	3,040	2,625	1,109,895	3,200,381,769
엑스큐어 (070300)	6,510	1500	29.94	6,510	6,510	6,510	1,762,108	11,366,873,150
한솔인티큐브 (070590)	2,675	20	.75	2,850	3,060	2,590	3,856,886	10,759,634,637
인피니트헬스케어 (071200)	5,970	110	1.88	5,860	5,970	5,810	125,065	740,178,690
로체시스템즈 (071280)	14,760	20	.14	14,840	14,880	14,500	15,995	234,742,840
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,190	-10	-.16	6,200	6,220	6,120	10,871	67,118,110
캐스텍코리아 (071850)	1,731	19	1.11	1,731	1,750	1,694	15,614	27,246,967
중앙백신 (072020)	9,820	60	.61	9,770	9,890	9,750	18,640	183,339,810
우리산업홀딩스 (072470)	2,410	15	.63	2,365	2,425	2,365	3,729	8,945,120
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,730	30	1.76	1,700	1,789	1,670	811,195	1,406,913,658
메가스터디 (072870)	10,580	-20	-.19	10,800	10,800	10,510	28,688	303,415,315
빛샘전자 (072950)	4,670	0	0	4,670	4,735	4,635	18,405	85,974,860
에이치시티 (072990)	8,610	-90	-1.03	8,700	8,780	8,570	56,207	485,722,535
케이에스피 (073010)	4,440	85	1.95	4,450	4,450	4,230	113,967	496,021,982
엘엠에스 (073110)	6,480	100	1.57	6,380	6,930	6,330	84,193	558,602,745
듀오백 (073190)	3,170	20	.63	3,145	3,235	3,125	46,353	147,445,339
이노와이어리스 (073490)	19,660	70	.36	19,790	19,790	19,490	17,497	343,489,230
에프알텍 (073540)	1,652	13	.79	1,639	1,661	1,630	29,979	49,246,248
우리손에프앤지 (073560)	1,418	21	1.5	1,397	1,418	1,397	52,463	73,969,769
리튬포어스 (073570)	772	13	1.71	759	782	759	102,318	78,338,263
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	948	-10	-1.04	958	963	945	41,158	39,229,820
원익QnC (074600)	17,350	-40	-.23	17,390	17,610	17,290	99,640	1,736,513,525
플랜티넷 (075130)	3,155	185	6.23	2,965	3,560	2,870	11,193,489	36,901,867,062
동국알앤에스 (075970)	2,575	25	.98	2,555	2,580	2,540	99,109	253,814,475
웰크론한텍 (076080)	1,353	-7	-.51	1,344	1,378	1,344	20,750	28,321,859
해성옵틱스 (076610)	729	12	1.67	734	734	695	196,591	140,318,012
덕산하이메탈 (077360)	4,180	20	.48	4,200	4,200	4,105	45,833	191,136,294
LS증권 (078020)	3,900	75	1.96	3,855	3,905	3,825	14,418	56,039,350
유비쿼스홀딩스 (078070)	9,960	10	.1	9,900	9,960	9,860	999	9,919,090
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,620	460	3.5	13,420	14,670	13,240	736,274	10,350,726,545
HB테크놀러지 (078150)	1,982	-5	-.25	1,982	2,010	1,968	452,963	899,752,355
메디포스트 (078160)	9,170	640	7.5	8,800	9,320	8,670	79,313	711,965,220
컴투스 (078340)	39,450	200	.51	39,300	40,000	39,250	25,057	993,160,125
한양디지텍 (078350)	10,070	150	1.51	10,050	10,180	9,980	23,234	233,990,610
휴림에이텍 (078590)	577	-18	-3.03	595	604	573	302,932	176,925,971
대주전자재료 (078600)	84,800	1100	1.31	84,000	85,800	82,700	54,962	4,654,962,350
엔에스이엔엠 (078860)	1,974	184	10.28	1,919	2,065	1,809	1,711,356	3,380,770,893
가온그룹 (078890)	3,120	20	.65	3,185	3,190	3,070	13,538	42,352,345
와토스코리아 (079000)	5,350	-50	-.93	5,420	5,420	5,340	5,739	30,845,180
한창산업 (079170)	6,940	-10	-.14	6,930	7,000	6,890	4,746	32,911,510
케스피온 (079190)	493	21	4.45	472	562	470	2,128,344	1,112,869,737
제우스 (079370)	13,230	100	.76	13,170	13,340	13,150	66,545	881,285,690
서산 (079650)	1,328	0	0	1,314	1,338	1,302	36,373	47,958,320
디이엔티 (079810)	5,840	50	.86	5,790	5,890	5,750	40,082	233,822,655
가비아 (079940)	22,000	-500	-2.22	22,650	22,650	21,400	47,681	1,045,331,900
인베니아 (079950)	617	5	.82	612	639	612	98,213	61,565,992
동양이엔피 (079960)	19,950	160	.81	19,810	20,050	19,780	13,705	273,117,400
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,360	30	.56	5,330	5,400	5,280	6,533	34,979,460
모두투어 (080160)	11,380	150	1.34	11,250	11,460	11,100	121,037	1,373,016,385
제주반도체 (080220)	12,980	-80	-.61	13,100	13,225	12,950	358,171	4,684,205,310
모다이노칩 (080420)	2,265	-10	-.44	2,275	2,275	2,240	1,456	3,290,585
성창오토텍 (080470)	3,425	15	.44	3,420	3,450	3,405	11,546	39,539,785
오디텍 (080520)	3,240	10	.31	3,240	3,255	3,180	10,693	34,360,511
코디 (080530)	1,193	35	3.02	1,158	1,198	1,158	59,301	69,756,760
오킨스전자 (080580)	4,940	-60	-1.2	5,000	5,070	4,940	113,927	567,925,404
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,265	40	1.24	3,225	3,270	3,210	177,934	577,614,396
쎄크 (081180)	14,830	1150	8.41	13,950	15,550	13,930	8,776,165	129,095,212,555
성우전자 (081580)	2,855	-325	-10.22	3,070	3,080	2,840	398,199	1,173,145,544
옵트론텍 (082210)	1,666	-54	-3.14	1,706	1,739	1,644	129,449	215,836,696
젬백스 (082270)	32,900	-900	-2.66	33,800	34,000	32,450	162,432	5,364,391,675
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,070	390	5.84	6,730	7,210	6,730	351,987	2,455,421,260
우리바이오 (082850)	2,315	-15	-.64	2,325	2,350	2,310	76,258	177,022,915
비츠로셀 (082920)	24,000	-250	-1.03	24,300	24,550	23,800	63,544	1,528,631,850
엘오티베큠 (083310)	8,920	30	.34	8,890	8,950	8,830	30,314	269,502,680
GST (083450)	17,260	-90	-.52	17,460	17,540	17,250	73,003	1,269,416,525
이엠앤아이 (083470)	1,191	-20	-1.65	1,212	1,212	1,174	30,345	36,010,481
에프엔에스테크 (083500)	9,250	60	.65	9,200	9,400	9,120	12,734	118,077,870
케이엠 (083550)	3,010	-40	-1.31	3,050	3,050	2,990	8,139	24,462,545
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	28,800	3200	12.5	25,250	29,450	24,800	5,683,201	158,125,945,950
CSA 코스믹 (083660)	1,099	-47	-4.1	1,151	1,237	1,050	845,313	948,059,339
CG인바이츠 (083790)	2,000	-55	-2.68	2,055	2,080	1,991	229,944	466,752,228
아바코 (083930)	13,440	0	0	13,330	13,550	13,330	32,097	431,344,550
휴온스글로벌 (084110)	48,550	2000	4.3	47,000	48,950	46,600	55,822	2,679,772,650
수성웹툰 (084180)	5,500	-120	-2.14	5,460	5,800	5,460	83,266	463,637,030
유진테크 (084370)	34,200	250	.74	34,150	34,650	33,950	73,860	2,533,283,775
유비온 (084440)	1,267	-51	-3.87	1,319	1,337	1,215	58,264	74,871,421
랩지노믹스 (084650)	2,180	25	1.16	2,150	2,200	2,150	357,221	779,740,751
팅크웨어 (084730)	9,960	-40	-.4	9,940	9,960	9,740	44,614	439,154,880
아이티엠반도체 (084850)	11,310	150	1.34	11,160	11,430	11,100	17,472	196,950,690
헬릭스미스 (084990)	2,705	80	3.05	2,620	2,740	2,595	90,219	242,272,062
차바이오텍 (085660)	11,170	150	1.36	10,990	11,200	10,980	88,798	986,566,840
뉴프렉스 (085670)	4,665	20	.43	4,630	4,695	4,355	62,162	286,937,424
알티캐스트 (085810)	609	-6	-.98	632	632	596	450,639	272,182,932
네오티스 (085910)	3,170	40	1.28	3,145	3,170	3,120	10,888	34,126,519
바이오톡스텍 (086040)	3,110	-5	-.16	3,130	3,140	3,065	12,881	40,004,940
진바이오텍 (086060)	3,465	25	.73	3,440	3,510	3,365	58,921	203,518,305
유니테스트 (086390)	10,140	-80	-.78	10,200	10,360	10,140	65,353	667,370,330
동국제약 (086450)	15,380	140	.92	15,250	15,390	15,250	110,645	1,697,562,630
에코프로 (086520)	51,100	-400	-.78	52,300	52,500	50,000	489,857	25,125,254,350
비엠티 (086670)	9,360	-60	-.64	9,470	9,620	9,360	16,482	155,828,935
선진뷰티사이언스 (086710)	14,770	1370	10.22	13,600	15,720	13,490	1,570,396	23,363,737,180
바이오솔루션 (086820)	27,050	450	1.69	26,700	27,500	25,100	44,411	1,169,162,325
이수앱지스 (086890)	5,160	30	.58	5,160	5,180	5,110	31,866	163,966,050
메디톡스 (086900)	176,900	9600	5.74	166,500	178,000	166,500	91,014	15,867,159,100
MDS테크 (086960)	1,169	6	.52	1,163	1,180	1,161	500,698	586,705,492
쇼박스 (086980)	3,205	5	.16	3,195	3,230	3,195	106,664	342,869,669
펩트론 (087010)	175,300	400	.23	174,800	184,400	173,500	217,903	38,690,489,000
모바일어플라이언스 (087260)	1,973	7	.36	1,998	2,000	1,956	45,060	89,077,920
픽셀플러스 (087600)	7,210	60	.84	7,150	7,230	7,000	12,423	88,195,830
동아엘텍 (088130)	3,100	5	.16	3,100	3,190	3,020	31,380	96,886,937
쏘닉스 (088280)	2,550	-20	-.78	2,570	2,585	2,510	19,246	48,883,657
이원컴포텍 (088290)	1,427	-108	-7.04	1,500	1,539	1,385	276,791	398,893,470
유라클 (088340)	21,000	1500	7.69	22,200	23,350	20,500	1,468,969	32,015,172,575
이녹스 (088390)	7,590	-80	-1.04	7,700	7,700	7,590	1,636	12,459,380
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,953	22	1.14	1,930	1,969	1,925	15,799	30,678,730
켐트로닉스 (089010)	22,350	350	1.59	21,750	22,800	21,650	148,971	3,326,685,600
테크윙 (089030)	34,350	700	2.08	33,750	35,200	33,675	421,017	14,565,667,575
넥스턴바이오 (089140)	2,675	-145	-5.14	2,800	2,800	2,580	413,545	1,109,809,267
케이씨티 (089150)	2,200	5	.23	2,170	2,205	2,160	33,657	73,335,772
THE E&M (089230)	829	4	.48	825	865	825	54,537	45,765,250
KT나스미디어 (089600)	14,660	-30	-.2	14,700	14,900	14,640	16,064	236,464,110
제이티 (089790)	4,130	60	1.47	4,090	4,130	4,045	41,231	168,442,823
유비벨록스 (089850)	8,700	-620	-6.65	10,560	11,500	8,700	20,043,075	206,203,411,140
코세스 (089890)	7,260	90	1.26	7,170	7,290	7,160	9,853	71,323,510
브이엠 (089970)	12,390	-250	-1.98	12,450	12,680	12,120	84,539	1,042,410,315
상아프론테크 (089980)	15,780	0	0	15,780	15,850	15,500	23,459	368,190,620
아이윈 (090150)	828	-3	-.36	839	839	825	12,672	10,492,165
로보스타 (090360)	24,900	100	.4	24,700	25,050	24,550	39,380	976,107,750
덕신이피씨 (090410)	1,697	9	.53	1,684	1,704	1,666	278,958	470,899,527
제이스텍 (090470)	4,410	105	2.44	4,310	4,740	4,255	68,272	308,689,940
휴림로봇 (090710)	1,970	14	.72	1,957	1,975	1,951	981,300	1,929,197,536
현대이지웰 (090850)	5,280	-20	-.38	5,340	5,350	5,240	30,920	163,455,400
이엠텍 (091120)	12,470	-180	-1.42	12,660	12,950	12,430	51,969	653,256,090
S&K폴리텍 (091340)	2,525	-15	-.59	2,540	2,570	2,520	32,484	82,574,050
한울소재과학 (091440)	3,540	250	7.6	3,290	3,615	3,085	956,549	3,262,491,015
상신이디피 (091580)	7,650	50	.66	7,600	7,760	7,560	22,080	168,742,930
남화토건 (091590)	4,060	20	.5	4,065	4,065	4,000	12,270	49,521,342
파트론 (091700)	6,970	-10	-.14	6,960	6,990	6,930	64,421	448,123,035
나노캠텍 (091970)	624	17	2.8	607	626	594	72,549	44,129,463
아미코젠 (092040)	3,425	-15	-.44	3,440	3,470	3,375	99,504	341,753,544
디엔에프 (092070)	11,320	480	4.43	10,950	11,330	10,800	47,973	536,130,490
이크레더블 (092130)	14,620	20	.14	14,590	14,710	14,580	5,951	87,034,620
서울바이오시스 (092190)	3,285	85	2.66	3,200	3,285	3,200	17,091	55,525,232
현우산업 (092300)	2,970	55	1.89	2,920	3,005	2,915	59,826	176,910,632
한라IMS (092460)	9,440	-30	-.32	9,550	9,550	9,070	64,008	596,064,740
앤씨앤 (092600)	634	4	.63	636	637	610	55,908	35,291,785
네오팜 (092730)	13,280	220	1.68	13,020	13,320	13,020	62,468	828,036,400
엑시콘 (092870)	10,580	30	.28	10,570	10,620	10,390	31,316	329,072,300
빅솔론 (093190)	5,370	20	.37	5,350	5,450	5,290	4,767	25,672,670
케이아이엔엑스 (093320)	78,900	1200	1.54	77,800	78,900	77,000	13,569	1,061,429,150
풍강 (093380)	2,715	-45	-1.63	2,735	2,785	2,715	33,781	92,914,337
매커스 (093520)	10,640	0	0	10,640	10,730	10,520	13,823	147,243,180
케이알엠 (093640)	3,370	20	.6	3,300	3,405	3,300	31,359	105,401,365
서원인텍 (093920)	5,350	-10	-.19	5,320	5,380	5,300	9,828	52,486,560
동운아나텍 (094170)	21,250	50	.24	21,050	21,450	21,050	100,002	2,119,740,925
칩스앤미디어 (094360)	17,200	200	1.18	17,090	17,360	16,970	88,671	1,525,041,485
갤럭시아머니트리 (094480)	8,030	10	.12	8,100	8,180	7,880	279,056	2,240,784,590
일진파워 (094820)	9,260	-20	-.22	9,300	9,390	8,720	30,621	283,770,220
슈프리마에이치큐 (094840)	9,300	2140	29.89	7,690	9,300	7,400	10,529,834	90,674,373,270
참좋은여행 (094850)	6,710	180	2.76	6,600	6,720	6,500	173,706	1,152,647,200
네오리진 (094860)	942	8	.86	934	942	925	15,142	14,130,809
푸른기술 (094940)	7,770	260	3.46	7,460	7,830	7,420	136,251	1,053,273,870
제이엠티 (094970)	2,335	-40	-1.68	2,375	2,390	2,325	40,712	95,825,454
이엠코리아 (095190)	2,155	-15	-.69	2,190	2,205	2,155	70,206	152,846,426
웨이브일렉트로 (095270)	4,960	-20	-.4	4,980	5,130	4,800	33,439	163,706,000
ISC (095340)	50,800	100	.2	50,800	51,500	50,200	97,070	4,934,584,350
미래나노텍 (095500)	8,160	10	.12	8,150	8,200	8,070	47,314	385,076,025
테스 (095610)	21,000	100	.48	20,900	21,300	20,650	26,040	547,319,275
네오위즈 (095660)	23,350	300	1.3	23,050	23,450	23,000	67,276	1,564,467,450
제넥신 (095700)	4,675	30	.65	4,655	4,820	4,655	76,659	361,986,425
에스에너지 (095910)	1,759	89	5.33	1,670	1,770	1,661	171,955	295,196,098
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,230	40	.28	14,190	14,290	14,155	16,321	232,255,365
와이즈넛 (096250)	13,480	320	2.43	13,180	13,660	13,160	120,437	1,620,505,030
대창솔루션 (096350)	364	-11	-2.93	375	378	344	1,256,010	461,008,981
씨젠 (096530)	26,500	0	0	26,350	27,150	26,250	170,411	4,522,219,275
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	628	3	.48	628	640	622	148,282	93,253,503
에이루트 (096690)	1,643	38	2.37	1,605	1,646	1,600	36,119	58,500,611
엘디티 (096870)	2,560	-35	-1.35	2,570	2,585	2,540	4,661	11,938,980
에코볼트 (097780)	1,081	11	1.03	1,075	1,112	1,063	501,608	544,769,648
윈팩 (097800)	557	11	2.01	546	559	539	233,240	128,015,763
효성오앤비 (097870)	6,410	20	.31	6,400	6,450	6,350	30,817	197,350,450
한텍 (098070)	35,100	-2100	-5.65	37,200	37,200	35,000	357,244	12,759,732,300
마이크로컨텍솔 (098120)	12,100	100	.83	11,990	12,140	11,810	60,478	726,175,220
고영 (098460)	13,890	1020	7.93	13,470	14,510	13,400	8,130,912	114,116,674,010
에스티오 (098660)	2,260	75	3.43	2,205	2,295	2,140	154,558	334,875,406
아이센스 (099190)	16,820	1280	8.24	15,430	17,220	15,430	297,322	4,933,552,055
SDN (099220)	1,483	28	1.92	1,456	1,491	1,410	2,957,135	4,299,924,698
쎄트렉아이 (099320)	44,550	1100	2.53	43,800	45,450	43,450	65,078	2,892,886,100
브레인즈컴퍼니 (099390)	5,840	-10	-.17	5,860	5,920	5,750	8,556	49,855,935
동방선기 (099410)	3,685	-45	-1.21	3,730	3,730	3,530	173,905	635,047,276
바이오플러스 (099430)	7,730	160	2.11	7,570	7,770	7,570	229,182	1,761,745,460
스맥 (099440)	2,780	10	.36	2,795	2,800	2,765	85,604	237,904,000
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,700	-280	-1.56	17,980	17,990	17,700	7,344	130,839,190
인지소프트 (100030)	15,780	-90	-.57	16,080	16,080	15,670	2,689	42,335,570
뷰웍스 (100120)	24,550	200	.82	24,350	24,600	24,350	3,882	95,076,725
동국S&C (100130)	2,375	0	0	2,350	2,380	2,315	180,072	422,848,963
머큐리 (100590)	3,465	25	.73	3,440	3,490	3,370	41,693	143,716,415
서암기계공업 (100660)	3,575	5	.14	3,560	3,600	3,560	30,477	109,115,025
세운메디칼 (100700)	2,430	30	1.25	2,400	2,435	2,400	37,544	90,785,810
미래에셋벤처투자 (100790)	4,860	10	.21	4,825	4,910	4,805	163,561	794,226,560
KS인더스트리 (101000)	2,345	50	2.18	2,330	2,350	2,285	182,766	423,534,112
월덱스 (101160)	17,910	200	1.13	17,810	18,040	17,670	84,698	1,509,571,335
우림피티에스 (101170)	5,140	20	.39	5,120	5,180	5,100	85,425	438,976,650
씨큐브 (101240)	4,405	75	1.73	4,330	4,485	4,330	64,170	281,779,405
모베이스 (101330)	3,140	10	.32	3,130	3,160	3,095	24,290	76,235,455
에코앤드림 (101360)	25,800	100	.39	25,750	26,100	25,550	75,581	1,955,868,100
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	391	-1	-.26	395	395	390	145,593	57,098,459
에스앤에스텍 (101490)	35,100	250	.72	34,950	35,400	34,450	122,123	4,258,476,950
하이드로리튬 (101670)	1,664	-13	-.78	1,677	1,693	1,658	198,727	332,725,297
한국정밀기계 (101680)	2,995	15	.5	3,005	3,045	2,955	24,643	73,750,150
위메이드맥스 (101730)	6,980	30	.43	6,970	6,980	6,880	32,171	223,011,200
인화정공 (101930)	39,600	-1650	-4	41,950	41,950	39,450	24,274	973,294,525
우양에이치씨 (101970)	20,650	650	3.25	20,250	20,650	19,060	185,100	3,662,376,235
어보브반도체 (102120)	10,280	-70	-.68	10,380	10,480	10,220	98,160	1,015,219,935
케이옥션 (102370)	3,535	0	0	3,535	3,640	3,530	74,079	263,324,578
이엔에프테크놀로지 (102710)	25,500	0	0	25,950	25,950	24,950	128,931	3,277,148,100
코오롱생명과학 (102940)	26,100	-550	-2.06	26,750	27,250	25,300	39,007	1,012,365,650
에스앤더블류 (103230)	3,750	-60	-1.57	3,835	3,835	3,700	23,696	89,121,300
우양 (103840)	3,105	45	1.47	3,060	3,150	3,060	93,007	288,444,861
대성파인텍 (104040)	889	-15	-1.66	904	918	889	218,656	196,334,581
NHN벅스 (104200)	3,220	-15	-.46	3,235	3,260	3,155	31,153	99,750,530
디와이피엔에프 (104460)	14,500	100	.69	14,410	14,620	14,220	29,642	427,409,790
티케이케미칼 (104480)	1,550	5	.32	1,546	1,566	1,543	98,746	153,352,629
코렌텍 (104540)	6,400	230	3.73	6,200	6,470	6,200	58,036	369,753,745
노랑풍선 (104620)	4,965	15	.3	4,995	5,030	4,875	69,623	346,171,910
원익머트리얼즈 (104830)	19,600	300	1.55	19,300	19,670	19,270	28,082	547,878,925
케이엔더블유 (105330)	4,215	35	.84	4,180	4,220	4,095	17,101	71,293,924
엣지파운드리 (105550)	3,930	-145	-3.56	4,100	4,100	3,885	535,802	2,123,211,033
디케이락 (105740)	7,790	-90	-1.14	7,880	7,920	7,750	63,540	497,148,390
포스뱅크 (105760)	6,780	-30	-.44	6,810	6,880	6,720	36,983	251,660,070
케이이엠텍 (106080)	1,956	51	2.68	1,905	1,968	1,870	64,188	122,266,653
하이텍팜 (106190)	13,170	80	.61	12,960	13,280	12,960	7,694	101,095,950
파인테크닉스 (106240)	1,116	-35	-3.04	1,151	1,194	1,036	402,770	458,915,640
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,230	-640	-3.79	16,710	16,860	15,850	17,830	289,385,580
한중엔시에스 (107640)	26,450	0	0	27,050	27,050	25,900	168,271	4,427,601,125
톱텍 (108230)	4,210	25	.6	4,185	4,240	4,160	51,547	216,988,662
대양전기공업 (108380)	19,210	-530	-2.68	19,850	19,850	18,700	37,456	721,188,240
로보티즈 (108490)	34,750	400	1.16	34,350	34,950	34,000	136,679	4,707,600,675
셀바스AI (108860)	13,680	330	2.47	13,310	13,720	13,300	239,738	3,249,777,425
옵티시스 (109080)	9,010	100	1.12	8,920	9,400	8,920	96,565	885,845,675
에스와이 (109610)	3,790	30	.8	3,780	3,805	3,760	196,133	742,520,819
씨싸이트 (109670)	6,960	100	1.46	6,840	7,000	6,810	6,685	46,046,460
디에스케이 (109740)	5,090	-150	-2.86	5,270	5,540	5,090	87,620	462,910,310
진매트릭스 (109820)	2,390	-5	-.21	2,420	2,435	2,380	22,639	54,299,055
동일금속 (109860)	7,880	-20	-.25	7,820	8,040	7,810	2,306	18,116,770
AP헬스케어 (109960)	378	0	0	374	378	370	216,751	80,857,936
전진바이오팜 (110020)	2,360	-15	-.63	2,480	2,480	2,340	29,722	71,313,390
크리스에프앤씨 (110790)	4,510	35	.78	4,475	4,510	4,475	5,009	22,498,120
디아이티 (110990)	13,100	130	1	13,090	13,190	13,000	36,909	483,051,370
남화산업 (111710)	5,210	-30	-.57	5,240	5,280	5,170	8,925	46,546,785
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,250	50	.18	28,200	28,550	28,050	67,111	1,898,180,600
와이씨켐 (112290)	20,950	-100	-.48	20,900	21,650	20,050	119,608	2,506,017,825
디젠스 (113810)	1,459	18	1.25	1,455	1,468	1,387	839,528	1,202,228,626
강원에너지 (114190)	7,320	0	0	7,330	7,440	7,190	19,760	143,915,710
그린생명과학 (114450)	1,602	4	.25	1,588	1,625	1,513	25,737	41,521,613
폴라리스우노 (114630)	500	3	.6	497	509	491	64,634	32,194,887
한솔아이원스 (114810)	7,850	180	2.35	7,610	7,910	7,610	94,982	744,214,115
아이패밀리에스씨 (114840)	20,850	200	.97	20,750	21,150	20,550	95,180	1,986,753,675
휴맥스 (115160)	1,137	-81	-6.65	1,218	1,219	1,100	234,484	271,676,949
큐리언트 (115180)	9,640	-530	-5.21	10,170	10,600	9,530	311,381	3,091,045,300
인포바인 (115310)	31,050	-1550	-4.75	32,600	32,750	31,050	10,966	348,094,800
우리넷 (115440)	7,020	-80	-1.13	7,220	7,240	7,010	221,033	1,578,442,685
HLB테라퓨틱스 (115450)	7,620	-10	-.13	7,620	7,800	7,580	201,369	1,546,062,105
씨유메디칼 (115480)	618	-10	-1.59	622	635	615	93,977	58,125,243
케이씨에스 (115500)	11,180	-210	-1.84	11,640	11,780	11,160	288,908	3,284,312,645
씨엔플러스 (115530)	331	-4	-1.19	335	345	322	440,961	146,984,944
스타플렉스 (115570)	2,510	35	1.41	2,475	2,520	2,475	17,593	44,155,275
이미지스 (115610)	1,654	16	.98	1,630	1,698	1,610	159,895	262,152,840
알파칩스 (117670)	828	-6	-.72	857	875	804	77,384	64,316,910
티로보틱스 (117730)	11,340	50	.44	11,370	11,450	11,180	153,059	1,728,825,170
모트렉스 (118990)	8,790	80	.92	8,770	8,850	8,680	41,100	360,602,510
포메탈 (119500)	3,220	-145	-4.31	3,500	3,600	3,115	727,955	2,365,481,180
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,700	60	1.06	5,640	5,760	5,620	102,989	586,017,165
지엔씨에너지 (119850)	23,100	400	1.76	23,300	24,000	22,900	404,957	9,517,094,125
대정화금 (120240)	12,860	70	.55	12,890	12,890	12,790	2,607	33,435,480
골프존홀딩스 (121440)	4,655	20	.43	4,635	4,695	4,602	71,441	332,494,734
나노신소재 (121600)	55,400	-200	-.36	55,800	56,300	54,900	24,099	1,341,862,250
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,352	2	.15	1,350	1,374	1,315	220,060	295,490,324
에스디시스템 (121890)	1,941	-11	-.56	1,942	1,980	1,929	52,382	102,530,532
제노레이 (122310)	5,600	50	.9	5,510	5,610	5,490	12,262	67,971,920
삼기 (122350)	1,159	1	.09	1,159	1,165	1,151	32,056	37,051,582
KX (122450)	4,040	-25	-.62	4,095	4,155	4,035	236,194	964,688,627
예스티 (122640)	17,670	550	3.21	16,760	17,920	16,500	230,627	3,999,239,350
서진오토모티브 (122690)	1,921	-7	-.36	1,908	1,940	1,908	6,282	12,084,294
와이지엔터테인먼트 (122870)	67,000	2600	4.04	65,100	67,500	64,600	260,510	17,286,281,000
와이솔 (122990)	6,840	60	.88	6,780	6,870	6,780	57,054	390,050,845
아이윈플러스 (123010)	1,156	56	5.09	1,100	1,190	1,100	938,009	1,081,059,404
엠에스오토텍 (123040)	2,385	60	2.58	2,345	2,405	2,345	120,956	287,190,883
제닉 (123330)	24,950	1850	8.01	22,950	25,050	22,950	238,606	5,862,489,050
코리아에프티 (123410)	4,690	30	.64	4,745	4,755	4,650	127,953	598,696,020
위메이드플레이 (123420)	6,910	40	.58	6,870	6,940	6,750	18,793	128,983,120
이엠넷 (123570)	2,525	10	.4	2,510	2,530	2,490	23,914	60,035,161
알톤 (123750)	1,525	-14	-.91	1,599	1,600	1,525	13,098	20,269,303
뉴온 (123840)	1,042	-17	-1.61	1,059	1,061	1,040	24,807	25,945,471
아나패스 (123860)	19,800	-50	-.25	19,950	19,950	19,650	21,891	433,609,970
아이티센글로벌 (124500)	6,520	280	4.49	6,300	6,530	6,190	178,901	1,137,241,665
태웅로직스 (124560)	2,875	-5	-.17	2,880	2,900	2,870	77,929	224,632,777
아모그린텍 (125210)	5,880	30	.51	5,920	5,920	5,810	33,000	193,389,480
비나텍 (126340)	25,800	-100	-.39	25,950	26,650	25,700	21,755	565,374,600
BGF에코머티리얼즈 (126600)	2,955	10	.34	2,920	2,970	2,890	35,900	105,184,815
화신정공 (126640)	1,315	17	1.31	1,296	1,367	1,287	501,174	664,612,387
하이비젼시스템 (126700)	16,340	170	1.05	16,170	16,400	16,150	39,027	636,488,900
코칩 (126730)	11,980	50	.42	11,930	12,280	11,790	26,017	312,367,750
제이엔케이글로벌 (126880)	4,260	30	.71	4,300	4,325	4,210	52,665	223,122,106
제이에스링크 (127120)	9,830	360	3.8	9,470	9,870	9,340	140,210	1,360,773,630
아시아경제 (127710)	1,283	-12	-.93	1,315	1,316	1,280	8,925	11,522,353
화인써키트 (127980)	6,100	30	.49	6,000	6,100	6,000	2,057	12,480,370
에코캡 (128540)	1,868	12	.65	1,856	1,898	1,856	57,457	107,971,401
피제이메탈 (128660)	3,070	-15	-.49	3,085	3,090	3,070	30,370	93,499,280
앱코 (129890)	997	7	.71	990	1,006	975	73,572	73,325,608
대성하이텍 (129920)	4,310	-210	-4.65	4,520	4,520	4,310	224,198	977,833,470
GH신소재 (130500)	2,540	-5	-.2	2,580	2,580	2,525	31,432	79,929,691
나이스디앤비 (130580)	4,790	5	.1	4,785	4,810	4,785	8,167	39,192,430
티피씨글로벌 (130740)	1,801	-16	-.88	1,817	1,888	1,790	49,772	90,352,320
옵투스제약 (131030)	6,280	10	.16	6,230	6,280	6,230	6,807	42,621,390
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,462	-2	-.14	1,464	1,482	1,459	27,027	39,749,778
딜리 (131180)	1,001	24	2.46	978	1,003	978	74,324	73,861,837
대한과학 (131220)	4,855	60	1.25	4,795	4,920	4,795	67,825	330,305,230
티에스이 (131290)	42,000	50	.12	42,400	42,400	41,850	19,016	799,445,000
알서포트 (131370)	3,525	45	1.29	3,525	3,630	3,435	647,263	2,285,631,954
이브이첨단소재 (131400)	1,475	-22	-1.47	1,497	1,508	1,475	122,315	181,388,585
파인텍 (131760)	888	-2	-.22	890	915	884	277,350	247,300,942
두산테스나 (131970)	25,650	1000	4.06	25,200	26,300	25,050	173,331	4,473,769,775
메가엠디 (133750)	2,535	105	4.32	2,440	2,555	2,420	210,116	526,797,040
이퓨쳐 (134060)	4,400	185	4.39	4,215	4,400	4,210	2,331	9,962,855
탑코미디어 (134580)	2,065	15	.73	2,055	2,165	2,045	68,605	141,334,857
아셈스 (136410)	9,140	130	1.44	9,000	9,240	9,000	37,716	344,797,505
하림 (136480)	3,080	25	.82	3,055	3,095	3,045	368,456	1,134,221,117
윈스테크넷 (136540)	12,140	20	.17	12,140	12,460	12,130	35,194	432,673,465
나래나노텍 (137080)	3,515	5	.14	3,510	3,540	3,470	7,290	25,553,020
피엔티 (137400)	41,350	-200	-.48	42,000	42,000	39,000	80,160	3,322,465,950
넥스트아이 (137940)	659	45	7.33	616	775	591	5,454,588	3,777,739,374
제이씨케미칼 (137950)	4,040	10	.25	4,030	4,090	3,845	50,747	203,405,987
신진에스엠 (138070)	2,405	5	.21	2,405	2,420	2,380	102,041	246,789,195
오이솔루션 (138080)	9,180	40	.44	9,480	9,480	9,080	18,861	172,717,250
협진 (138360)	834	-40	-4.58	855	873	823	860,231	722,500,118
나이벡 (138610)	20,600	1110	5.7	19,690	21,250	19,580	161,785	3,311,870,495
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,665	35	1.33	2,630	2,665	2,590	21,796	57,014,702
서플러스글로벌 (140070)	2,585	-5	-.19	2,595	2,610	2,550	31,282	80,939,420
메지온 (140410)	40,400	2050	5.35	38,350	41,100	38,050	146,391	5,878,477,550
카티스 (140430)	2,780	-110	-3.81	2,860	2,885	2,710	203,992	570,306,355
대창스틸 (140520)	2,135	-25	-1.16	2,150	2,165	2,115	22,349	47,652,995
알에스오토메이션 (140670)	14,700	120	.82	14,660	14,940	14,590	105,733	1,562,611,080
파크시스템스 (140860)	207,000	-1500	-.72	208,500	211,000	205,500	12,823	2,655,122,323
비아트론 (141000)	7,600	30	.4	7,580	7,620	7,490	10,504	79,578,420
리가켐바이오 (141080)	109,100	3900	3.71	106,500	109,900	106,000	211,939	22,820,558,900
유니트론텍 (142210)	5,810	-70	-1.19	5,890	5,920	5,770	156,150	910,942,135
녹십자엠에스 (142280)	3,855	80	2.12	3,795	4,030	3,715	1,168,940	4,558,165,427
모아라이프플러스 (142760)	1,284	3	.23	1,281	1,313	1,270	28,787	36,671,087
아이디스 (143160)	16,660	260	1.59	16,400	16,700	16,260	16,729	276,537,220
사람인 (143240)	15,700	-10	-.06	15,770	15,850	15,620	14,423	227,045,585
영우디에스피 (143540)	578	-5	-.86	583	600	573	54,440	31,672,746
지씨셀 (144510)	21,250	50	.24	21,100	21,550	21,100	13,048	278,286,375
뉴파워프라즈마 (144960)	4,710	25	.53	4,710	4,720	4,650	36,552	171,352,447
휴젤 (145020)	370,000	15000	4.23	354,000	371,500	351,500	73,627	26,922,584,250
노브랜드 (145170)	5,490	60	1.1	5,390	5,550	5,350	32,446	178,282,155
율촌 (146060)	1,280	21	1.67	1,259	1,284	1,259	22,412	28,585,561
비씨엔씨 (146320)	8,410	-60	-.71	8,470	8,540	8,310	8,084	67,993,340
피엠티 (147760)	2,595	-20	-.76	2,605	2,660	2,580	7,645	19,949,625
제룡산업 (147830)	6,100	150	2.52	6,030	6,180	6,020	196,835	1,201,484,345
세경하이테크 (148150)	7,140	-30	-.42	7,100	7,220	7,100	133,515	953,815,240
알엔투테크놀로지 (148250)	7,950	370	4.88	7,800	8,200	7,320	93,232	722,450,820
비큐AI (148780)	1,210	-40	-3.2	1,234	1,239	1,203	261,494	318,386,578
에이치와이티씨 (148930)	4,135	50	1.22	4,080	4,135	4,010	24,451	99,712,293
아바텍 (149950)	8,210	-60	-.73	8,270	8,270	8,160	3,597	29,542,285
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,100	-420	-7.61	5,350	5,350	4,985	364,549	1,869,770,175
KG에코솔루션 (151860)	5,630	-50	-.88	5,650	5,700	5,570	83,500	469,973,275
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,040	0	0	7,040	7,140	6,980	1,809	12,735,100
우리이앤엘 (153490)	692	0	0	692	693	672	129,502	88,979,945
옵티팜 (153710)	5,280	10	.19	5,210	5,280	5,200	4,088	21,474,580
아시아종묘 (154030)	2,010	15	.75	2,045	2,045	1,977	34,800	69,567,068
다산솔루에타 (154040)	1,065	-10	-.93	1,075	1,076	1,064	13,197	14,155,477
와이엠씨 (155650)	3,540	-15	-.42	3,555	3,595	3,510	10,728	38,038,485
엘앤케이바이오 (156100)	6,810	70	1.04	6,890	6,990	6,760	55,161	378,335,935
아톤 (158430)	5,960	-490	-7.6	6,630	6,650	5,960	4,878,229	30,227,700,715
아스플로 (159010)	5,200	-20	-.38	5,210	5,250	5,140	16,464	85,621,605
제로투세븐 (159580)	6,100	350	6.09	5,850	6,330	5,710	1,811,357	11,014,542,405
스킨앤스킨 (159910)	939	4	.43	935	945	926	30,678	28,684,030
하이젠알앤엠 (160190)	32,200	550	1.74	32,250	32,250	31,100	47,628	1,520,479,800
NEW (160550)	2,050	5	.24	2,045	2,070	2,045	25,223	51,931,460
싸이맥스 (160980)	11,520	70	.61	11,450	11,570	11,360	18,137	208,613,515
필옵틱스 (161580)	30,950	200	.65	30,200	31,550	30,100	276,760	8,546,565,625
신스틸 (162300)	2,400	0	0	2,395	2,415	2,380	21,862	52,420,385
에어레인 (163280)	18,560	-1440	-7.2	19,820	19,900	18,560	592,094	11,194,439,420
핑거 (163730)	12,100	-580	-4.57	13,000	13,150	12,100	1,024,692	12,827,021,545
하나머티리얼즈 (166090)	28,300	250	.89	28,050	28,850	27,650	78,033	2,220,570,850
코아스템켐온 (166480)	3,530	150	4.44	3,440	3,535	3,360	172,290	592,830,206
내츄럴엔도텍 (168330)	1,893	20	1.07	1,873	1,899	1,862	32,321	60,627,684
펨트론 (168360)	10,150	820	8.79	9,600	10,230	9,430	242,757	2,423,570,490
엠브레인 (169330)	2,260	15	.67	2,245	2,260	2,225	2,163	4,865,920
현대공업 (170030)	6,280	320	5.37	6,180	6,340	6,050	711,376	4,407,802,340
파이오링크 (170790)	7,890	130	1.68	7,740	8,000	7,740	48,224	377,759,630
엘티씨 (170920)	9,920	-90	-.9	10,010	10,240	9,800	51,252	511,158,470
램테크놀러지 (171010)	3,895	-5	-.13	3,855	3,995	3,855	114,702	448,182,998
선익시스템 (171090)	38,600	750	1.98	37,850	38,850	37,550	26,605	1,020,640,500
라이온켐텍 (171120)	2,350	-20	-.84	2,370	2,380	2,340	41,117	96,952,595
에이엘티 (172670)	8,260	0	0	8,260	8,400	8,200	29,141	241,079,270
오파스넷 (173130)	7,730	60	.78	7,790	8,380	7,450	2,296,810	18,301,227,060
에프엔씨엔터 (173940)	3,415	60	1.79	3,480	3,480	3,355	4,034	13,733,165
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,400	200	2.17	9,210	9,400	9,050	70,757	651,547,880
휴먼테크놀로지 (175140)	5,390	600	12.53	4,795	5,390	4,790	267,941	1,369,694,528
아이큐어 (175250)	2,215	0	0	2,215	2,215	2,110	303,340	651,207,219
듀켐바이오 (176750)	11,050	110	1.01	10,880	11,170	10,850	39,213	430,871,920
베셀 (177350)	1,053	-22	-2.05	1,070	1,090	1,053	95,932	102,239,929
파버나인 (177830)	3,010	-10	-.33	2,990	3,065	2,990	11,250	33,946,930
쓰리에이로직스 (177900)	7,690	70	.92	7,700	7,770	7,550	152,532	1,170,321,855
서진시스템 (178320)	20,650	250	1.23	20,750	20,850	20,500	176,162	3,638,967,450
일월지엠엘 (178780)	3,120	-30	-.95	3,055	3,150	2,900	45,637	140,512,080
엠아이텍 (179290)	8,140	140	1.75	8,000	8,150	7,950	65,006	523,387,460
애드바이오텍 (179530)	1,833	94	5.41	1,739	1,879	1,738	156,456	286,512,778
유티아이 (179900)	20,500	250	1.23	20,000	20,750	19,930	48,063	970,303,215
DXVX (180400)	2,040	30	1.49	1,996	2,095	1,950	386,642	775,923,323
큐브엔터 (182360)	19,200	210	1.11	19,240	19,600	19,000	176,512	3,402,074,040
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	59,100	-1900	-3.11	61,000	61,600	59,000	111,296	6,644,417,400
엔지켐생명과학 (183490)	1,176	11	.94	1,180	1,220	1,165	99,792	117,132,919
SGA솔루션즈 (184230)	469	-5	-1.05	479	481	457	200,858	94,024,289
아이진 (185490)	3,215	-30	-.92	3,245	3,300	3,175	32,095	104,020,670
그린플러스 (186230)	7,640	30	.39	7,610	7,660	7,520	33,385	253,583,185
디티앤씨 (187220)	2,980	70	2.41	2,910	3,100	2,850	80,368	237,838,987
신화콘텍 (187270)	3,555	35	.99	3,515	3,560	3,455	70,202	246,286,655
HLB제넥스 (187420)	3,560	25	.71	3,535	3,600	3,500	49,889	177,302,845
현대ADM (187660)	1,703	12	.71	1,691	1,793	1,678	681,545	1,184,252,578
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,930	-20	-.18	10,950	11,010	10,890	1,938	21,213,370
세니젠 (188260)	2,590	15	.58	2,575	2,620	2,565	13,421	34,650,045
인텔리안테크 (189300)	38,550	250	.65	38,300	38,550	37,900	30,396	1,165,126,650
씨이랩 (189330)	8,240	60	.73	8,090	8,310	8,020	47,495	388,326,095
포시에스 (189690)	2,300	10	.44	2,290	2,335	2,260	74,385	170,450,870
서전기전 (189860)	4,420	45	1.03	4,375	4,445	4,330	39,697	174,984,862
흥국에프엔비 (189980)	1,830	31	1.72	1,808	1,831	1,792	100,591	182,346,367
나무가 (190510)	12,930	0	0	13,000	13,020	12,900	17,632	228,812,980
코리아에셋투자증권 (190650)	6,350	50	.79	6,270	6,360	6,170	9,136	56,853,470
육일씨엔에쓰 (191410)	2,080	-5	-.24	2,050	2,135	2,050	45,108	95,011,770
테고사이언스 (191420)	15,540	210	1.37	15,330	15,780	15,200	3,939	60,880,710
케이사인 (192250)	9,800	460	4.93	9,180	10,980	9,090	674,016	6,891,840,110
윈하이텍 (192390)	3,140	80	2.61	3,060	3,140	3,055	53,549	167,458,930
오늘이엔엠 (192410)	884	-34	-3.7	918	918	869	241,546	211,852,038
슈피겐코리아 (192440)	26,700	150	.56	26,550	27,100	26,150	13,147	354,613,400
링크드 (193250)	576	18	3.23	560	579	534	740,055	410,940,235
데브시스터즈 (194480)	39,350	900	2.34	38,550	40,000	38,550	77,697	3,042,608,475
노바렉스 (194700)	10,130	420	4.33	9,870	10,130	9,730	84,655	848,123,560
마니커에프앤지 (195500)	3,385	60	1.8	3,325	3,430	3,295	76,471	256,712,787
HK이노엔 (195940)	41,400	250	.61	42,450	42,900	41,400	547,171	23,030,690,075
에이비프로바이오 (195990)	311	-8	-2.51	320	332	310	947,126	300,581,759
알테오젠 (196170)	363,000	6000	1.68	361,500	366,500	360,000	161,965	58,833,340,000
애니젠 (196300)	10,150	-260	-2.5	10,410	10,690	10,050	30,749	314,583,270
코아시아씨엠 (196450)	647	4	.62	643	653	641	22,368	14,417,916
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,419	57	4.19	1,362	1,438	1,360	104,672	146,464,490
디지캡 (197140)	2,500	-15	-.6	2,515	2,580	2,475	26,696	66,973,800
엔피디 (198080)	2,240	-5	-.22	2,245	2,260	2,225	47,552	106,440,480
강동씨앤엘 (198440)	1,222	2	.16	1,220	1,243	1,201	44,839	54,591,786
한주라이트메탈 (198940)	801	10	1.26	791	803	790	29,032	23,088,578
케이엔알시스템 (199430)	7,740	240	3.2	7,500	7,860	7,400	19,492	148,942,230
뱅크웨어글로벌 (199480)	4,420	0	0	4,375	4,455	4,355	74,840	329,751,348
레이저옵텍 (199550)	9,190	-160	-1.71	9,420	9,500	9,190	137,522	1,279,802,680
바이오인프라 (199730)	6,430	170	2.72	6,270	6,450	6,270	21,581	137,890,210
툴젠 (199800)	37,500	550	1.49	37,100	37,800	36,800	5,606	209,014,500
제일일렉트릭 (199820)	9,140	470	5.42	8,880	9,250	8,840	424,322	3,860,057,435
콜마비앤에이치 (200130)	13,760	170	1.25	13,580	13,940	13,520	90,547	1,251,680,780
텔콘RF제약 (200230)	4,210	-35	-.82	4,160	4,295	4,150	18,083	76,014,376
아티스트스튜디오 (200350)	16,790	-10	-.06	16,970	17,560	16,410	244,202	4,150,512,540
에이팩트 (200470)	2,245	5	.22	2,240	2,265	2,190	113,830	252,835,424
휴메딕스 (200670)	40,650	450	1.12	40,400	41,050	40,000	45,033	1,827,530,650
에이디테크놀로지 (200710)	14,940	-60	-.4	14,940	15,220	14,880	43,747	658,703,280
비씨월드제약 (200780)	4,930	-10	-.2	4,895	4,950	4,775	14,139	68,976,765
미투온 (201490)	1,835	6	.33	1,830	1,835	1,800	52,989	96,279,673
에이비온 (203400)	6,640	-120	-1.78	6,820	7,100	6,630	54,772	369,212,010
유니온바이오메트릭스 (203450)	3,115	190	6.5	3,000	3,800	2,970	10,042,524	34,499,612,619
드림시큐리티 (203650)	3,660	-145	-3.81	4,190	4,195	3,660	3,778,373	14,781,265,076
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,595	-5	-.19	2,595	2,605	2,585	32,847	85,332,107
제이앤티씨 (204270)	14,000	20	.14	13,980	14,110	13,590	197,406	2,736,278,575
티쓰리 (204610)	1,690	-7	-.41	1,673	1,703	1,659	148,917	250,013,295
글로벌텍스프리 (204620)	5,510	70	1.29	5,440	5,550	5,430	518,728	2,857,863,530
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,353	93	7.38	1,260	1,470	1,255	9,693,431	13,523,564,930
엑셈 (205100)	2,160	30	1.41	2,150	2,185	2,130	707,839	1,534,559,967
휴마시스 (205470)	1,383	13	.95	1,370	1,390	1,364	359,140	495,815,482
넥써쓰 (205500)	2,265	-30	-1.31	2,250	2,355	2,250	143,173	326,396,999
베노티앤알 (206400)	1,768	67	3.94	1,681	1,788	1,663	435,503	740,273,885
덱스터 (206560)	6,800	180	2.72	6,720	6,820	6,660	125,770	851,948,495
바디텍메드 (206640)	17,500	290	1.69	17,080	17,750	17,080	60,523	1,057,164,070
유바이오로직스 (206650)	13,590	500	3.82	13,410	13,980	13,200	578,637	7,911,096,015
미스터블루 (207760)	1,442	2	.14	1,433	1,522	1,368	12,095,650	17,596,963,619
정다운 (208140)	2,745	25	.92	2,720	2,760	2,720	85,903	235,765,367
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,670	-90	-3.26	2,780	2,785	2,650	79,935	214,593,595
셀바스헬스케어 (208370)	4,710	100	2.17	4,580	4,745	4,580	215,403	1,008,686,195
썸에이지 (208640)	303	10	3.41	293	316	290	620,056	187,243,635
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,280	-610	-6.86	8,820	8,870	8,210	646,721	5,500,162,885
캔버스엔 (210120)	4,335	235	5.73	4,060	4,395	3,850	1,303,904	5,387,734,914
인카금융서비스 (211050)	8,250	410	5.23	7,930	8,330	7,840	291,686	2,379,755,900
AP위성 (211270)	12,280	90	.74	12,150	12,350	12,100	28,985	355,488,030
네오오토 (212560)	8,570	-220	-2.5	8,860	8,900	8,570	33,422	290,938,090
아이에스티이 (212710)	10,140	100	1	10,140	10,580	10,120	127,629	1,314,378,610
덕산네오룩스 (213420)	29,700	-100	-.34	29,800	30,050	29,250	46,178	1,364,226,775
클래시스 (214150)	64,100	700	1.1	63,100	64,400	63,000	79,114	5,046,716,400
헥토이노베이션 (214180)	12,050	-130	-1.07	12,500	12,580	12,010	484,911	5,944,832,240
라파스 (214260)	17,500	1950	12.54	15,790	17,600	15,640	205,403	3,483,920,990
FSN (214270)	1,652	26	1.6	1,609	1,678	1,609	57,740	95,429,665
케어젠 (214370)	24,600	600	2.5	24,100	24,950	24,100	39,297	964,916,550
아이쓰리시스템 (214430)	56,900	1300	2.34	55,800	57,200	54,600	26,433	1,483,924,500
파마리서치 (214450)	390,000	14000	3.72	378,500	390,500	372,000	48,835	18,858,198,500
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,949	-6	-.31	1,952	2,000	1,949	293,231	577,064,749
골프존 (215000)	65,900	600	.92	65,300	66,200	65,300	6,114	401,949,300
솔디펜스 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,550	150	3.41	4,405	4,605	4,405	356,954	1,614,543,154
메가스터디교육 (215200)	47,700	2550	5.65	44,550	48,100	44,550	39,642	1,876,077,775
우리산업 (215360)	9,460	20	.21	9,490	9,500	9,410	5,708	53,961,390
우정바이오 (215380)	1,537	10	.65	1,527	1,559	1,527	49,750	76,475,436
토박스코리아 (215480)	2,750	35	1.29	2,730	2,845	2,710	134,963	374,239,985
신라젠 (215600)	3,560	-270	-7.05	3,800	3,885	3,515	3,316,010	12,195,024,836
이노인스트루먼트 (215790)	462	4	.87	458	465	458	31,297	14,373,891
인크로스 (216050)	7,270	70	.97	7,200	7,300	7,200	28,572	207,567,080
제테마 (216080)	7,440	150	2.06	7,250	7,620	7,190	195,775	1,454,606,225
제너셈 (217190)	7,420	-130	-1.72	7,500	7,620	7,330	26,842	199,919,120
넵튠 (217270)	8,700	460	5.58	8,240	8,840	8,210	799,032	6,874,117,540
싸이토젠 (217330)	4,185	5	.12	4,185	4,270	4,065	37,567	155,794,990
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,717	9	.53	1,708	1,730	1,695	49,999	85,711,778
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,480	155	6.67	2,335	2,490	2,332	528,525	1,282,529,903
원익피앤이 (217820)	2,200	-20	-.9	2,220	2,230	2,150	39,061	85,341,217
미래생명자원 (218150)	3,795	5	.13	3,755	3,805	3,755	51,960	196,619,075
RFHIC (218410)	15,890	750	4.95	15,330	16,150	15,110	154,015	2,436,494,240
타이거일렉 (219130)	14,970	-370	-2.41	15,410	15,490	14,320	55,665	828,747,470
링크제니시스 (219420)	5,420	-80	-1.45	5,560	5,600	5,420	61,099	335,274,720
디와이디 (219550)	637	1	.16	636	676	616	777,051	496,729,013
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,430	410	2.28	18,020	18,740	18,020	143,573	2,644,006,005
핸디소프트 (220180)	2,605	25	.97	2,635	2,670	2,595	7,253	19,129,680
켐트로스 (220260)	4,660	0	0	4,650	4,695	4,600	118,016	548,564,667
유투바이오 (221800)	3,245	20	.62	3,235	3,280	3,190	46,287	149,558,200
하이즈항공 (221840)	1,596	3	.19	1,571	1,620	1,512	21,499	34,055,951
케이디켐 (221980)	11,040	150	1.38	10,860	11,050	10,830	1,054	11,494,350
코스맥스엔비티 (222040)	4,200	165	4.09	4,025	4,250	4,025	118,521	494,892,317
씨아이에스 (222080)	7,430	-20	-.27	7,500	7,530	7,360	144,424	1,074,809,565
팬젠 (222110)	5,680	0	0	5,670	5,800	5,600	5,324	30,154,350
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	918	2	.22	917	939	908	92,769	84,984,064
심텍 (222800)	16,570	230	1.41	16,410	16,610	16,330	151,746	2,500,446,105
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,725	20	.54	3,705	3,770	3,670	35,863	133,273,635
드림씨아이에스 (223250)	2,985	-15	-.5	3,000	3,015	2,965	74,595	223,066,833
딥마인드 (223310)	2,760	-190	-6.44	2,965	3,025	2,760	179,017	511,834,261
더코디 (224060)	3,200	-60	-1.84	3,260	3,285	3,190	12,252	39,495,945
에이텍모빌리티 (224110)	15,410	-950	-5.81	16,360	16,370	15,330	168,272	2,622,826,430
LK삼양 (225190)	1,883	8	.43	1,896	1,896	1,860	180,093	338,093,994
제놀루션 (225220)	2,220	10	.45	2,205	2,245	2,190	9,042	19,988,310
케이엠제약 (225430)	637	-9	-1.39	645	646	615	42,462	26,948,245
보광산업 (225530)	4,000	-320	-7.41	4,300	4,360	3,655	426,188	1,735,406,858
넥슨게임즈 (225570)	12,830	-290	-2.21	13,120	13,190	12,760	181,066	2,329,489,285
패션플랫폼 (225590)	865	5	.58	860	869	855	75,662	64,992,839
신테카바이오 (226330)	7,540	370	5.16	7,120	7,550	7,070	214,893	1,599,140,360
본느 (226340)	991	-7	-.7	998	1,000	983	230,813	227,525,947
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,030	180	2.63	6,810	7,130	6,790	90,518	635,117,480
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,100	0	0	11,170	11,530	10,780	938,355	10,589,608,070
올릭스 (226950)	48,850	1200	2.52	47,100	49,600	44,500	853,714	40,445,681,250
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	997	1	.1	1,016	1,016	986	31,785	31,606,393
엔투텍 (227950)	370	2	.54	368	372	366	54,217	20,028,783
동양파일 (228340)	1,803	14	.78	1,790	1,807	1,767	14,193	25,396,642
레이 (228670)	8,250	310	3.9	7,900	8,380	7,850	109,521	897,775,280
지노믹트리 (228760)	15,370	790	5.42	14,620	15,390	14,620	73,514	1,109,754,630
레이언스 (228850)	6,710	30	.45	6,680	6,740	6,640	3,309	22,149,570
젠큐릭스 (229000)	1,798	0	0	1,798	1,813	1,764	22,585	40,389,869
에치에프알 (230240)	18,610	170	.92	18,090	18,900	18,010	61,974	1,151,803,585
에코마케팅 (230360)	8,500	140	1.67	8,400	8,530	8,340	61,176	518,000,500
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,930	0	0	9,980	10,030	9,890	263,191	2,619,446,660
라온테크 (232680)	8,180	80	.99	8,120	8,230	8,100	25,637	209,120,815
시큐센 (232830)	2,335	20	.86	2,390	2,650	2,335	1,586,730	3,965,761,546
폴라리스세원 (234100)	1,060	-8	-.75	1,067	1,075	1,045	26,444	28,130,078
에스트래픽 (234300)	3,980	40	1.02	3,930	4,000	3,930	64,719	257,095,743
헥토파이낸셜 (234340)	14,100	160	1.15	14,070	14,100	13,700	19,129	266,610,700
녹십자웰빙 (234690)	7,990	290	3.77	7,810	8,030	7,800	30,413	240,207,690
자이글 (234920)	4,660	-280	-5.67	4,890	4,890	4,420	886,729	4,088,118,209
메드팩토 (235980)	3,240	10	.31	3,230	3,355	3,230	84,126	275,218,637
슈프리마 (236200)	32,650	1750	5.66	31,750	33,100	31,000	265,346	8,530,326,050
엔비티 (236810)	3,115	45	1.47	3,060	3,155	3,060	46,736	145,160,634
에스티팜 (237690)	78,200	-1100	-1.39	80,200	80,300	76,200	102,159	7,970,209,550
피앤씨테크 (237750)	4,110	20	.49	4,090	4,140	4,045	23,740	96,910,368
플레이디 (237820)	5,520	0	0	5,520	5,550	5,460	36,841	202,676,310
클리오 (237880)	18,320	320	1.78	18,220	18,550	18,030	104,592	1,904,619,815
앤디포스 (238090)	1,990	0	0	1,992	2,015	1,971	18,707	37,351,291
얼라인드 (238120)	3,220	20	.63	3,200	3,220	3,150	12,095	38,414,410
비피도 (238200)	3,225	-65	-1.98	3,290	3,395	3,225	9,488	31,396,395
힘스 (238490)	3,665	10	.27	3,675	3,695	3,645	3,018	11,059,300
이스트에이드 (239340)	1,981	103	5.48	1,902	2,350	1,840	1,999,844	4,184,426,599
에이치엘사이언스 (239610)	12,410	50	.4	12,360	12,500	12,250	1,824	22,520,790
피엔에이치테크 (239890)	5,970	-10	-.17	5,980	6,030	5,920	16,440	98,274,560
동방메디컬 (240550)	10,530	10	.1	10,630	10,750	10,200	641,758	6,752,479,620
유진테크놀로지 (240600)	4,420	-30	-.67	4,465	4,485	4,415	10,683	47,346,185
원익IPS (240810)	23,050	-50	-.22	23,100	23,300	23,000	86,089	1,990,433,450
DSC인베스트먼트 (241520)	7,250	210	2.98	7,000	7,370	6,560	1,519,813	10,618,327,795
유니테크노 (241690)	3,095	-5	-.16	3,080	3,107	3,060	52,282	161,350,857
코스메카코리아 (241710)	44,300	1000	2.31	43,400	44,550	43,350	90,387	3,979,240,150
메카로 (241770)	12,730	-170	-1.32	12,910	13,210	12,650	37,502	483,304,355
티이엠씨씨엔에스 (241790)	5,680	0	0	5,660	5,750	5,600	31,615	179,897,940
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,010	530	6.25	8,590	9,120	8,570	336,313	2,997,793,830
나무기술 (242040)	1,601	-88	-5.21	1,661	1,681	1,583	1,291,380	2,084,665,724
휴온스 (243070)	25,350	150	.6	25,050	25,550	25,050	13,714	348,446,975
신흥에스이씨 (243840)	4,310	-30	-.69	4,385	4,385	4,300	32,839	142,175,602
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,667	49	3.03	1,619	1,717	1,619	84,256	140,542,503
TS인베스트먼트 (246690)	1,935	31	1.63	1,882	1,945	1,814	842,076	1,598,219,331
티앤알바이오팹 (246710)	4,780	-215	-4.3	4,960	4,960	4,700	83,730	399,917,671
아스타 (246720)	4,425	0	0	4,425	4,450	4,300	14,757	64,747,510
SCL사이언스 (246960)	8,230	80	.98	8,150	8,290	8,150	1,625	13,343,490
에코프로비엠 (247540)	102,400	-2100	-2.01	105,900	106,500	99,700	613,414	62,570,024,550
나노씨엠에스 (247660)	6,270	-230	-3.54	6,590	6,980	6,190	123,765	805,324,475
보라티알 (250000)	10,740	90	.85	10,700	10,820	10,550	78,518	838,943,975
모비스 (250060)	2,475	5	.2	2,460	2,490	2,450	76,872	189,687,254
예선테크 (250930)	475	-6	-1.25	481	495	475	71,547	34,553,844
바이오에프디엔씨 (251120)	14,390	60	.42	14,330	14,580	14,300	30,296	437,409,705
와이엠티 (251370)	9,160	20	.22	9,060	9,190	9,030	9,792	89,178,890
브이원텍 (251630)	4,425	0	0	4,400	4,435	4,350	26,394	115,836,438
펌텍코리아 (251970)	55,500	800	1.46	54,700	56,100	53,700	63,694	3,489,166,150
세화피앤씨 (252500)	823	14	1.73	809	827	809	162,145	132,941,670
샘씨엔에스 (252990)	4,770	75	1.6	4,725	4,830	4,605	104,574	496,501,675
스튜디오드래곤 (253450)	49,850	4000	8.72	46,450	49,900	46,400	252,417	12,316,208,300
네오셈 (253590)	10,200	-120	-1.16	10,360	10,380	10,120	379,564	3,882,318,205
수젠텍 (253840)	5,600	10	.18	5,530	5,660	5,530	44,669	250,059,315
자비스 (254120)	1,650	10	.61	1,641	1,747	1,641	449,596	761,004,297
미래반도체 (254490)	13,980	-580	-3.98	14,580	14,590	13,970	206,883	2,941,825,845
SG (255220)	2,495	-15	-.6	2,510	2,550	2,470	754,001	1,881,309,771
야스 (255440)	7,100	160	2.31	6,940	7,100	6,940	6,005	42,136,020
한독크린텍 (256150)	6,100	-10	-.16	6,330	6,330	5,970	6,232	38,409,560
포인트엔지니어링 (256630)	1,195	-2	-.17	1,198	1,208	1,191	9,305	11,124,286
한국비엔씨 (256840)	4,230	60	1.44	4,170	4,310	4,170	297,478	1,261,260,131
킵스파마 (256940)	10,980	-230	-2.05	11,140	11,460	10,770	193,408	2,128,156,385
피엔티엠에스 (257370)	2,970	-45	-1.49	3,015	3,015	2,910	19,147	56,574,809
실리콘투 (257720)	36,400	1000	2.82	35,950	36,900	35,150	695,275	25,092,946,000
케일럼 (258610)	1,916	-59	-2.99	1,975	2,075	1,915	76,387	149,769,759
소프트캠프 (258790)	1,341	8	.6	1,333	1,399	1,293	246,617	329,400,470
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,620	-20	-.26	7,670	7,710	7,570	20,022	153,518,600
알리코제약 (260660)	4,335	85	2	4,260	4,390	4,125	107,198	455,076,375
씨티케이 (260930)	4,755	-185	-3.74	4,935	4,940	4,715	233,220	1,117,193,300
에스앤디 (260970)	91,200	500	.55	91,700	93,500	90,000	43,036	3,925,281,550
덴티스 (261200)	6,590	-60	-.9	6,600	6,660	6,550	54,909	361,311,380
차백신연구소 (261780)	2,980	-5	-.17	3,015	3,050	2,965	18,659	56,234,539
에이프로 (262260)	6,290	50	.8	6,310	7,300	6,240	2,412,501	16,485,690,235
아이퀘스트 (262840)	2,240	-25	-1.1	2,280	2,310	2,150	59,086	132,693,776
디케이앤디 (263020)	2,955	-25	-.84	2,990	2,995	2,945	125,048	370,425,236
유틸렉스 (263050)	1,535	6	.39	1,535	1,539	1,510	43,057	65,670,982
덕우전자 (263600)	4,480	30	.67	4,455	4,520	4,440	10,197	45,660,830
디알젬 (263690)	5,420	30	.56	5,400	5,430	5,330	26,605	142,588,840
케어랩스 (263700)	2,855	95	3.44	2,750	2,870	2,745	193,045	542,220,880
디앤씨미디어 (263720)	17,500	210	1.21	17,300	17,640	17,280	17,375	303,077,775
펄어비스 (263750)	35,150	-400	-1.13	35,600	35,900	34,950	73,060	2,587,415,750
유에스티 (263770)	2,080	-35	-1.65	2,055	2,170	2,055	19,037	40,063,075
데이타솔루션 (263800)	4,645	55	1.2	4,580	4,655	4,535	128,802	592,538,209
상신전자 (263810)	3,040	30	1	3,005	3,060	2,975	20,135	60,907,190
지니언스 (263860)	17,830	-410	-2.25	18,310	19,350	17,730	191,601	3,514,988,765
휴엠앤씨 (263920)	1,031	-12	-1.15	1,043	1,043	1,001	50,078	51,003,771
유비쿼스 (264450)	7,650	50	.66	7,680	7,680	7,580	20,023	152,628,475
씨앤지하이테크 (264660)	13,200	110	.84	13,080	13,330	13,070	28,787	380,489,880
이랜시스 (264850)	4,490	20	.45	4,495	4,540	4,475	79,780	358,771,140
AP시스템 (265520)	17,170	50	.29	17,150	17,290	17,050	19,432	332,894,255
영화테크 (265560)	8,220	20	.24	8,200	8,270	8,100	18,281	149,049,110
엔에프씨 (265740)	5,670	410	7.79	5,260	5,700	5,230	213,404	1,171,000,445
나인테크 (267320)	3,700	-90	-2.37	3,840	3,960	3,680	4,401,560	16,818,388,482
배럴 (267790)	4,640	35	.76	4,605	4,700	4,540	3,661	16,892,185
매일유업 (267980)	36,950	250	.68	36,300	37,050	36,300	5,672	209,055,650
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,096	-17	-1.53	1,114	1,127	1,090	500,521	553,562,131
에브리봇 (270660)	14,250	180	1.28	14,200	14,350	14,110	20,836	296,903,970
뉴트리 (270870)	5,320	50	.95	5,310	5,330	5,270	19,418	102,948,970
팸텍 (271830)	1,595	37	2.37	1,558	1,788	1,521	1,116,918	1,873,267,225
케이엔제이 (272110)	16,000	-100	-.62	16,140	16,160	15,680	78,178	1,244,301,585
이녹스첨단소재 (272290)	23,400	200	.86	23,400	23,650	23,200	83,281	1,953,874,200
와이즈버즈 (273060)	1,007	9	.9	1,014	1,014	994	562,414	562,710,713
와이엠텍 (273640)	9,830	70	.72	9,880	9,980	9,740	4,838	47,606,490
켄코아에어로스페이스 (274090)	12,220	-50	-.41	12,310	12,390	11,520	101,801	1,238,792,075
이노시뮬레이션 (274400)	4,635	25	.54	4,610	4,730	4,575	10,024	46,273,394
에스에스알 (275630)	3,120	25	.81	3,145	3,220	3,085	13,745	42,756,372
스코넥 (276040)	5,320	40	.76	5,280	5,340	4,805	167,475	855,188,836
한울앤제주 (276730)	2,310	-30	-1.28	2,365	2,365	2,235	30,724	70,661,385
린드먼아시아 (277070)	5,400	130	2.47	5,210	5,550	5,110	109,727	588,532,915
인산가 (277410)	1,285	1	.08	1,283	1,289	1,277	36,100	46,384,933
레인보우로보틱스 (277810)	281,000	4000	1.44	278,000	281,500	275,500	72,472	20,239,890,000
티에스아이 (277880)	6,150	-50	-.81	6,210	6,260	6,100	59,815	368,310,100
천보 (278280)	37,650	200	.53	37,800	38,500	37,000	11,614	437,763,950
HLB바이오스텝 (278650)	1,657	7	.42	1,650	1,685	1,650	96,629	160,604,152
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,200	380	2.96	12,970	13,300	12,970	209,984	2,762,445,110
금양그린파워 (282720)	10,530	-10	-.09	10,420	10,590	10,240	124,428	1,295,268,690
코윈테크 (282880)	13,010	60	.46	13,090	13,090	12,920	8,472	110,270,535
카이노스메드 (284620)	1,295	-108	-7.7	1,403	1,403	1,295	74,403	99,320,792
노바텍 (285490)	19,300	140	.73	19,160	19,620	18,780	137,383	2,652,643,030
진영 (285800)	2,515	-55	-2.14	2,635	2,700	2,460	744,138	1,888,118,852
나노실리칸첨단소재 (286750)	3,130	175	5.92	2,955	3,160	2,925	531,996	1,622,513,778
브릿지바이오테라퓨틱스 (288330)	1,064	-23	-2.12	1,088	1,134	1,060	5,818,819	6,354,333,943
에스퓨얼셀 (288620)	10,340	-330	-3.09	10,570	10,930	10,070	155,016	1,620,811,350
모아데이타 (288980)	1,247	-3	-.24	1,255	1,280	1,217	450,840	563,750,913
아이스크림에듀 (289010)	6,170	230	3.87	6,170	6,660	5,420	11,455,362	69,912,466,690
SV인베스트먼트 (289080)	1,570	-15	-.95	1,585	1,585	1,532	553,857	861,530,247
자이언트스텝 (289220)	6,860	440	6.85	6,620	6,870	6,410	541,051	3,613,373,145
웨이비스 (289930)	9,100	-90	-.98	9,230	9,500	9,010	197,406	1,816,587,725
트윔 (290090)	7,210	-110	-1.5	7,320	7,360	7,200	3,072	22,326,035
DH오토리드 (290120)	2,390	10	.42	2,370	2,400	2,370	4,505	10,721,553
휴네시온 (290270)	3,715	-25	-.67	3,770	3,840	3,600	108,838	405,460,660
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,841	-17	-.91	1,858	1,875	1,837	17,596	32,367,401
디케이티 (290550)	7,210	140	1.98	7,070	7,210	7,060	22,541	161,020,350
신시웨이 (290560)	7,230	-370	-4.87	7,600	7,990	7,070	94,441	699,971,735
엘앤씨바이오 (290650)	21,600	300	1.41	21,150	21,750	20,800	41,720	889,437,725
네오펙트 (290660)	900	-6	-.66	905	909	881	56,487	50,187,900
대보마그네틱 (290670)	12,160	-350	-2.8	12,720	12,870	12,160	93,343	1,163,923,690
소룩스 (290690)	3,875	30	.78	3,810	3,920	3,700	220,382	841,242,163
푸드나무 (290720)	2,000	-5	-.25	1,951	2,040	1,951	27,853	55,968,778
액트로 (290740)	5,540	-50	-.89	5,620	5,620	5,470	487	2,700,120
엔피 (291230)	1,793	33	1.88	1,800	1,800	1,761	137,695	245,250,112
압타머사이언스 (291650)	1,033	16	1.57	1,017	1,048	1,010	154,579	159,467,269
핀텔 (291810)	2,170	-30	-1.36	2,240	2,240	2,170	12,451	27,431,990
카카오게임즈 (293490)	14,370	70	.49	14,300	14,440	14,250	60,975	875,682,750
나우IB (293580)	1,594	111	7.48	1,480	1,694	1,448	28,030,811	45,166,758,020
압타바이오 (293780)	7,260	220	3.13	7,020	7,500	7,020	22,663	162,917,550
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,585	-75	-2.05	3,660	3,690	3,560	38,786	139,184,035
쿠콘 (294570)	20,450	650	3.28	20,600	20,900	20,100	114,781	2,356,481,725
서남 (294630)	2,855	5	.18	2,850	2,890	2,820	93,729	267,784,066
에이치브이엠 (295310)	21,000	-200	-.94	21,250	21,500	20,450	85,390	1,779,316,100
이노룰스 (296640)	7,450	240	3.33	7,210	7,490	7,190	22,271	163,796,425
씨에스베어링 (297090)	6,050	40	.67	6,150	6,160	5,910	100,083	609,270,700
알로이스 (297570)	767	19	2.54	747	767	741	45,401	34,356,848
HB솔루션 (297890)	2,480	40	1.64	2,440	2,500	2,415	147,597	365,124,250
에스씨엠생명과학 (298060)	952	7	.74	946	952	935	50,178	47,333,774
에이비엘바이오 (298380)	67,300	1900	2.91	65,800	68,200	64,900	720,001	47,915,112,400
더네이쳐홀딩스 (298540)	10,170	70	.69	10,100	10,230	10,010	12,367	125,392,745
슈어소프트테크 (298830)	5,150	10	.19	5,240	5,240	5,080	138,479	716,165,145
하나기술 (299030)	20,450	150	.74	20,150	20,750	20,100	7,749	157,932,050
더블유에스아이 (299170)	1,763	82	4.88	1,683	2,000	1,683	4,998,359	9,253,875,341
셀리드 (299660)	3,555	180	5.33	3,400	3,670	3,365	235,295	829,476,086
위지윅스튜디오 (299900)	1,281	38	3.06	1,243	1,286	1,243	523,651	666,556,470
플리토 (300080)	20,700	250	1.22	20,500	20,750	20,100	30,315	621,755,800
라온피플 (300120)	4,360	-85	-1.91	4,425	4,740	4,290	401,119	1,794,815,880
바이브컴퍼니 (301300)	4,620	-20	-.43	4,575	4,690	4,520	57,139	263,315,010
이노메트리 (302430)	8,240	-60	-.72	8,260	8,900	8,140	92,148	772,857,895
리메드 (302550)	3,275	35	1.08	3,240	3,275	3,200	59,757	193,350,310
지니틱스 (303030)	999	11	1.11	990	1,008	989	25,522	25,414,615
프로티아 (303360)	3,275	10	.31	3,265	3,295	3,205	11,387	36,800,495
이노뎁 (303530)	7,010	10	.14	7,070	7,070	6,720	10,271	71,587,290
동국생명과학 (303810)	9,990	160	1.63	9,880	10,100	9,800	113,194	1,123,910,505
솔트룩스 (304100)	31,200	800	2.63	30,750	31,500	30,000	285,228	8,830,916,975
에스바이오메딕스 (304360)	22,300	-200	-.89	22,200	22,600	21,750	89,343	1,967,292,400
피플바이오 (304840)	2,860	60	2.14	2,800	2,885	2,780	80,085	227,139,735
마이크로디지탈 (305090)	9,830	200	2.08	9,690	9,840	9,540	44,628	430,456,500
에스제이그룹 (306040)	4,380	-70	-1.57	4,500	4,500	4,370	9,919	43,717,230
네온테크 (306620)	2,300	15	.66	2,300	2,325	2,275	123,418	284,527,795
아이엘 (307180)	2,955	55	1.9	2,885	2,985	2,885	79,145	233,338,565
원바이오젠 (307280)	1,127	2	.18	1,121	1,127	1,116	26,417	29,648,143
국전약품 (307750)	3,195	5	.16	3,200	3,220	3,190	19,168	61,255,205
비투엔 (307870)	1,082	-29	-2.61	1,111	1,179	1,072	631,407	707,595,795
컴퍼니케이 (307930)	5,950	130	2.23	5,820	6,060	5,670	297,186	1,750,466,190
바이젠셀 (308080)	3,050	-5	-.16	3,050	3,140	3,045	30,679	94,203,298
형지글로벌 (308100)	5,200	-290	-5.28	5,550	5,620	5,030	706,853	3,675,859,605
셀비온 (308430)	16,250	300	1.88	15,950	16,390	15,900	92,651	1,493,938,105
오하임앤컴퍼니 (309930)	2,275	295	14.9	1,953	2,380	1,953	896,121	2,013,427,196
LB인베스트먼트 (309960)	4,950	0	0	4,925	5,020	4,800	381,166	1,874,305,622
애니플러스 (310200)	3,860	60	1.58	3,755	3,945	3,755	615,889	2,389,627,783
보로노이 (310210)	97,000	200	.21	98,000	98,800	94,600	188,610	18,214,606,400
디와이씨 (310870)	1,474	-26	-1.73	1,475	1,485	1,467	58,782	86,637,566
지오엘리먼트 (311320)	6,970	-70	-.99	7,040	7,100	6,970	12,257	85,813,920
네오크레마 (311390)	8,090	60	.75	8,030	8,150	7,930	27,898	223,615,730
CJ 바이오사이언스 (311690)	10,200	-50	-.49	10,200	10,330	10,100	17,749	181,087,860
에이에프더블류 (312610)	1,276	-13	-1.01	1,286	1,286	1,256	15,568	19,676,638
캐리 (313760)	6,250	260	4.34	6,000	6,400	5,550	137,353	836,539,010
지놈앤컴퍼니 (314130)	2,810	50	1.81	2,760	2,810	2,700	77,686	215,950,185
알피바이오 (314140)	5,490	50	.92	5,390	6,240	5,350	1,178,821	6,941,705,335
바이오다인 (314930)	15,380	680	4.63	14,590	15,590	14,590	158,175	2,432,577,305
딥노이드 (315640)	7,040	90	1.29	6,940	7,070	6,890	167,286	1,166,736,770
라닉스 (317120)	2,435	-5	-.2	2,440	2,450	2,325	33,370	79,548,515
TS트릴리온 (317240)	254	1	.4	250	256	250	777,734	195,361,556
덕산테코피아 (317330)	22,900	-150	-.65	23,100	23,400	22,500	98,946	2,276,519,800
캐리소프트 (317530)	6,230	250	4.18	5,980	6,290	5,940	26,956	165,991,850
퀀타매트릭스 (317690)	3,785	-15	-.39	3,800	3,985	3,770	126,674	489,332,995
엑스페릭스 (317770)	4,730	270	6.05	4,455	4,730	4,245	3,020,115	13,624,216,202
에스피시스템스 (317830)	7,900	100	1.28	7,810	7,900	7,780	34,360	269,411,700
대모 (317850)	8,110	10	.12	8,200	8,200	8,000	21,417	173,176,840
엔바이오니아 (317870)	19,120	-210	-1.09	19,240	19,500	18,950	13,141	252,336,800
KBG (318000)	4,840	-95	-1.93	4,935	4,980	4,840	60,749	296,937,850
팜스빌 (318010)	3,620	55	1.54	3,585	3,900	3,555	169,096	621,656,834
포인트모바일 (318020)	3,545	195	5.82	3,430	3,582	3,330	107,625	372,982,503
셀바이오휴먼텍 (318160)	5,970	0	0	5,970	6,170	5,900	24,113	145,850,100
비비씨 (318410)	7,770	70	.91	7,700	7,770	7,560	8,156	62,400,990
현대무벡스 (319400)	4,485	35	.79	4,480	4,515	4,430	518,274	2,317,468,391
피에스케이 (319660)	18,190	80	.44	18,150	18,400	18,130	130,792	2,388,514,755
한울반도체 (320000)	2,955	65	2.25	2,915	3,065	2,835	145,467	435,859,105
프로이천 (321260)	2,195	30	1.39	2,165	2,235	2,160	92,047	203,197,096
센서뷰 (321370)	1,248	-9	-.72	1,289	1,289	1,207	122,820	152,229,998
티움바이오 (321550)	5,230	550	11.75	4,705	5,410	4,595	594,846	3,057,680,532
아티스트컴퍼니 (321820)	11,880	30	.25	11,920	12,100	11,810	92,728	1,106,952,070
LS티라유텍 (322180)	5,270	-30	-.57	5,400	5,400	5,220	36,066	190,413,205
오로스테크놀로지 (322310)	22,100	950	4.49	21,150	22,100	21,150	52,339	1,140,329,450
제이엘케이 (322510)	7,260	140	1.97	7,120	7,270	7,010	55,362	397,839,600
코퍼스코리아 (322780)	1,045	-16	-1.51	1,041	1,065	1,030	135,349	141,806,028
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,350	0	0	20,200	20,500	19,500	193,887	3,895,375,225
다원넥스뷰 (323350)	6,470	70	1.09	6,380	6,500	6,310	28,368	182,227,660
박셀바이오 (323990)	10,060	-930	-8.46	10,470	10,660	10,040	509,080	5,191,008,135
RF머트리얼즈 (327260)	5,530	-20	-.36	5,520	5,660	5,500	19,048	105,815,745
루닛 (328130)	53,700	500	.94	53,200	53,800	52,800	163,955	8,747,276,550
솔트웨어 (328380)	1,036	-4	-.38	1,041	1,053	1,015	222,631	229,633,111
위더스제약 (330350)	6,510	90	1.4	6,460	6,590	6,350	35,623	231,100,810
스톤브릿지벤처스 (330730)	4,215	40	.96	4,200	4,250	4,135	67,891	284,178,005
네패스아크 (330860)	10,690	0	0	10,700	10,840	10,630	8,246	88,463,100
포커스에이아이 (331380)	1,855	48	2.66	1,810	1,855	1,802	115,105	210,146,321
밸로프 (331520)	634	7	1.12	647	677	622	2,406,412	1,558,836,656
셀레믹스 (331920)	3,025	15	.5	3,030	3,050	2,995	13,400	40,567,677
누보 (332290)	1,097	37	3.49	1,054	1,116	1,040	87,317	94,417,170
아이디피 (332370)	4,465	0	0	4,540	4,540	4,400	14,915	66,456,565
피에스일렉트로닉스 (332570)	2,935	-100	-3.29	3,010	3,055	2,925	622,574	1,842,488,874
모코엠시스 (333050)	1,445	-19	-1.3	1,464	1,477	1,420	207,396	300,316,565
일승 (333430)	4,825	25	.52	4,840	5,000	4,600	995,122	4,790,517,629
엔시스 (333620)	7,580	160	2.16	7,450	7,640	7,440	20,473	154,733,990
프레스티지바이오로직스 (334970)	4,185	50	1.21	4,135	4,285	4,130	63,197	265,326,982
프리시젼바이오 (335810)	2,525	-55	-2.13	2,580	2,610	2,500	40,213	101,607,855
윙스풋 (335870)	2,110	10	.48	2,180	2,180	2,105	15,662	33,253,200
비올 (335890)	8,440	210	2.55	8,410	8,470	8,230	300,436	2,527,278,980
웨이버스 (336060)	1,272	-12	-.93	1,284	1,286	1,257	145,638	184,951,538
원텍 (336570)	8,200	260	3.27	7,950	8,270	7,920	639,090	5,203,403,025
탑런토탈솔루션 (336680)	8,570	-10	-.12	8,600	8,630	8,480	12,463	106,844,450
젝시믹스 (337930)	6,140	20	.33	6,160	6,210	6,080	50,456	309,362,960
뷰노 (338220)	19,560	690	3.66	19,000	19,730	18,850	76,686	1,488,604,825
와이바이오로직스 (338840)	7,610	230	3.12	7,530	7,670	7,490	37,828	286,754,530
아이비김영 (339950)	2,625	145	5.85	2,490	2,640	2,450	810,406	2,082,550,584
다보링크 (340360)	1,963	25	1.29	1,921	1,990	1,921	578,714	1,133,840,111
세림B&G (340440)	1,463	-107	-6.82	1,556	1,584	1,426	1,247,264	1,845,825,248
티앤엘 (340570)	72,700	2500	3.56	70,200	73,500	70,200	47,117	3,412,329,950
시선에이아이 (340810)	4,230	280	7.09	4,035	4,800	4,000	1,988,605	8,860,822,115
유일에너테크 (340930)	1,844	-25	-1.34	1,898	1,898	1,819	160,556	294,792,909
이노진 (344860)	1,899	-61	-3.11	1,960	1,960	1,899	24,798	47,695,762
센코 (347000)	2,395	0	0	2,405	2,405	2,345	64,935	153,790,049
스피어 (347700)	9,780	-70	-.71	9,850	10,310	9,470	251,621	2,454,333,255
피엔케이피부임상연구센타 (347740)	2,210	0	0	2,205	2,240	2,195	35,993	79,712,365
핌스 (347770)	1,693	9	.53	1,700	1,737	1,663	206,608	351,624,145
디앤디파마텍 (347850)	61,500	2000	3.36	60,900	66,400	60,300	745,909	47,256,223,350
알체라 (347860)	1,845	177	10.61	1,825	2,145	1,758	15,989,856	31,659,025,605
엠투아이 (347890)	5,610	20	.36	5,620	5,620	5,500	3,934	21,825,755
모비릭스 (348030)	4,800	-100	-2.04	4,900	4,935	4,620	16,059	76,106,025
큐라티스 (348080)	1,350	311	29.93	1,085	1,350	1,060	23,735,672	30,931,517,475
고바이오랩 (348150)	5,210	10	.19	5,160	5,330	5,160	42,324	223,069,830
넥스틴 (348210)	54,600	-100	-.18	54,300	55,800	54,300	27,644	1,523,075,650
뉴로메카 (348340)	25,450	250	.99	25,100	25,550	25,000	28,100	709,221,650
위드텍 (348350)	8,190	160	1.99	7,950	8,440	7,720	114,658	935,352,335
엔켐 (348370)	81,300	900	1.12	81,100	83,200	79,700	124,292	10,168,225,700
에스에이티이엔지 (351320)	2,925	190	6.95	2,735	2,950	2,640	339,742	978,645,105
이삭엔지니어링 (351330)	7,630	290	3.95	7,250	7,640	7,250	63,607	475,442,350
차이커뮤니케이션 (351870)	8,300	-110	-1.31	8,490	8,490	8,090	39,644	327,897,250
스톰테크 (352090)	3,625	5	.14	3,620	3,665	3,590	67,031	243,514,635
씨앤씨인터내셔널 (352480)	32,300	200	.62	32,150	33,100	32,150	39,778	1,294,999,075
씨앤투스 (352700)	2,560	10	.39	2,555	2,565	2,510	11,020	28,045,654
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,290	40	.94	4,300	4,310	4,250	5,601	24,039,952
인바이오 (352940)	2,455	-95	-3.73	2,545	2,590	2,455	24,386	61,909,245
휴럼 (353190)	718	6	.84	709	718	697	47,284	33,289,157
오토앤 (353590)	3,985	-20	-.5	4,000	4,050	3,880	11,020	43,876,870
이지바이오 (353810)	5,470	230	4.39	5,330	5,690	5,310	1,000,955	5,540,643,525
엔젠바이오 (354200)	1,736	40	2.36	1,696	1,812	1,696	136,766	236,482,654
알멕 (354320)	23,450	-200	-.85	23,600	23,950	23,300	12,352	291,347,350
코스텍시스 (355150)	6,930	-120	-1.7	6,960	7,190	6,820	70,501	486,765,770
크라우드웍스 (355390)	11,310	860	8.23	10,570	11,460	10,070	1,240,375	13,543,890,065
에이텀 (355690)	6,830	550	8.76	6,360	6,880	6,270	45,055	300,346,550
엑스게이트 (356680)	7,640	70	.92	8,200	8,580	7,640	2,135,224	17,284,450,850
티엘비 (356860)	17,750	-270	-1.5	18,090	18,100	17,630	92,443	1,647,503,435
싸이버원 (356890)	4,460	-170	-3.67	4,625	4,665	4,460	507,586	2,301,859,776
에이치피오 (357230)	2,635	15	.57	2,590	2,685	2,590	32,364	85,762,945
석경에이티 (357550)	48,250	450	.94	48,500	48,750	48,050	3,264	157,634,425
아모센스 (357580)	6,150	50	.82	6,180	6,220	6,050	5,980	36,577,420
솔브레인 (357780)	175,800	3000	1.74	172,900	176,700	170,500	23,531	4,108,787,900
SKAI (357880)	2,375	125	5.56	2,250	2,640	2,135	8,061,662	19,634,226,178
지아이이노베이션 (358570)	13,710	240	1.78	13,470	14,060	13,430	351,580	4,837,054,175
씨엔알리서치 (359090)	1,059	3	.28	1,051	1,070	1,049	153,553	162,426,230
탑머티리얼 (360070)	26,200	-50	-.19	26,450	26,800	26,150	15,853	418,689,150
코셈 (360350)	8,760	260	3.06	8,540	8,780	8,400	62,167	539,025,010
제노코 (361390)	16,560	130	.79	16,460	16,730	16,290	33,528	552,174,245
알비더블유 (361570)	2,550	10	.39	2,540	2,590	2,530	25,475	65,110,195
삼영에스앤씨 (361670)	4,410	25	.57	4,385	4,450	4,360	3,693	16,268,355
청담글로벌 (362320)	5,770	200	3.59	5,520	5,970	5,520	103,189	592,654,320
드림인사이트 (362990)	2,180	-5	-.23	2,165	2,220	2,150	146,344	319,330,712
진시스템 (363250)	10,130	90	.9	10,040	10,270	9,920	16,128	163,768,230
모비데이즈 (363260)	1,847	27	1.48	1,823	1,873	1,807	360,901	665,072,389
에이아이코리아 (364950)	13,500	-3190	-19.11	13,950	16,300	13,020	5,427,516	78,591,698,665
큐라클 (365270)	6,890	80	1.17	6,850	6,940	6,720	61,529	422,613,380
에스와이스틸텍 (365330)	5,510	-20	-.36	5,550	5,600	5,480	201,781	1,118,270,265
성일하이텍 (365340)	34,450	-350	-1.01	35,000	35,350	34,350	16,201	561,115,625
하이딥 (365590)	700	7	1.01	693	710	685	150,784	104,662,369
브이씨 (365900)	3,520	-160	-4.35	3,715	3,880	3,520	4,321	15,628,400
공구우먼 (366030)	4,325	75	1.76	4,250	4,390	4,250	60,653	261,594,464
플래티어 (367000)	4,700	-65	-1.36	4,765	4,835	4,610	24,584	115,119,905
아이씨에이치 (368600)	3,150	-40	-1.25	3,165	3,240	3,110	124,486	391,366,678
파이버프로 (368770)	6,800	0	0	6,810	6,870	6,640	199,428	1,348,991,220
오에스피 (368970)	2,650	50	1.92	2,580	2,670	2,545	16,122	41,965,720
블리츠웨이엔터테인먼트 (369370)	1,491	70	4.93	1,547	1,557	1,423	20,044	29,525,388
퓨런티어 (370090)	16,300	-330	-1.98	16,990	16,990	16,200	100,532	1,651,909,845
풍원정밀 (371950)	12,550	240	1.95	12,310	12,600	12,240	39,043	485,464,220
윤성에프앤씨 (372170)	34,300	-150	-.44	34,450	35,200	34,050	11,602	398,816,700
큐로셀 (372320)	27,100	950	3.63	26,500	27,100	26,250	21,121	564,272,500
아이티아이즈 (372800)	6,920	180	2.67	6,670	7,000	6,430	73,690	496,817,055
엑셀세라퓨틱스 (373110)	3,740	-15	-.4	3,720	3,785	3,715	28,442	106,617,699
데이원컴퍼니 (373160)	7,200	160	2.27	7,040	7,450	6,790	248,481	1,776,332,000
엠아이큐브솔루션 (373170)	8,290	120	1.47	8,180	8,390	8,000	20,430	167,971,380
엑스플러스 (373200)	773	19	2.52	754	781	740	579,088	441,175,229
피코그램 (376180)	2,420	15	.62	2,405	2,450	2,380	25,575	61,697,795
에이치이엠파마 (376270)	20,750	50	.24	20,900	21,300	20,700	22,047	461,884,575
씨유테크 (376290)	3,400	-5	-.15	3,410	3,415	3,375	10,130	34,351,835
디어유 (376300)	46,900	-50	-.11	47,800	48,550	46,000	256,768	12,051,568,250
노을 (376930)	2,555	5	.2	2,550	2,710	2,525	1,494,176	3,904,711,977
원티드랩 (376980)	7,310	390	5.64	6,920	7,540	6,860	530,373	3,853,106,830
비트맥스 (377030)	1,866	1	.05	1,878	1,933	1,857	272,645	515,576,562
프롬바이오 (377220)	2,135	0	0	2,140	2,215	2,065	139,754	294,902,975
이지트로닉스 (377330)	5,150	-160	-3.01	5,250	5,300	5,150	14,913	77,962,540
리파인 (377450)	12,380	330	2.74	12,050	12,380	11,940	40,757	495,588,265
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,490	560	3.31	16,990	17,700	16,990	186,352	3,239,809,905
필에너지 (378340)	14,850	-90	-.6	14,990	15,090	14,850	45,934	687,445,510
샤페론 (378800)	3,095	80	2.65	3,020	3,110	3,020	200,209	616,792,130
옵티코어 (380540)	2,530	-130	-4.89	2,700	2,925	2,500	1,462,025	4,037,051,413
제닉스 (381620)	7,980	40	.5	7,950	8,030	7,900	45,650	363,374,615
온코크로스 (382150)	12,860	150	1.18	12,800	13,180	12,500	741,960	9,559,777,675
지아이텍 (382480)	2,565	5	.2	2,575	2,675	2,540	983,214	2,558,181,880
지앤비에스 에코 (382800)	3,490	-110	-3.06	3,600	3,680	3,465	62,109	218,548,850
원준 (382840)	9,230	80	.87	9,200	9,290	9,080	35,800	329,656,990
범한퓨얼셀 (382900)	17,160	100	.59	17,050	17,280	16,670	185,699	3,140,846,170
에코프로에이치엔 (383310)	29,000	-300	-1.02	29,300	29,350	28,600	55,417	1,605,316,900
디티앤씨알오 (383930)	5,600	-90	-1.58	5,600	6,550	5,310	2,246,401	13,305,551,525
코어라인소프트 (384470)	5,710	620	12.18	5,110	6,610	5,110	2,497,731	15,446,289,195
파인메딕스 (387570)	8,390	280	3.45	8,160	8,490	8,100	46,862	390,139,060
지투파워 (388050)	8,010	110	1.39	7,940	8,020	7,760	290,139	2,304,166,470
유일로보틱스 (388720)	70,400	200	.28	70,400	71,600	69,500	56,866	3,995,270,250
라이콤 (388790)	2,470	-40	-1.59	2,510	2,540	2,470	117,511	291,766,788
파로스아이바이오 (388870)	6,730	50	.75	6,700	6,950	6,590	17,842	119,567,145
자람테크놀로지 (389020)	37,950	200	.53	38,300	38,400	37,750	13,026	494,410,200
지니너스 (389030)	1,551	-64	-3.96	1,564	1,619	1,525	300,268	470,770,898
포바이포 (389140)	19,820	-380	-1.88	19,820	21,550	18,500	4,333,330	86,829,792,815
대명에너지 (389260)	15,200	-180	-1.17	15,300	15,310	14,830	46,576	701,724,480
인벤티지랩 (389470)	33,850	6150	22.2	31,300	36,000	30,550	2,608,942	90,240,285,100
에스비비테크 (389500)	21,400	400	1.9	21,200	21,700	20,600	28,996	613,236,700
넥스트바이오메디컬 (389650)	40,700	-600	-1.45	41,550	41,850	40,500	62,414	2,551,105,200
유디엠텍 (389680)	740	-12	-1.6	752	765	733	650,770	486,244,001
코닉오토메이션 (391710)	1,760	29	1.68	1,748	1,760	1,720	119,201	209,312,934
토마토시스템 (393210)	7,680	20	.26	7,650	8,080	7,380	1,371,169	10,517,839,405
더블유씨피 (393890)	9,150	-1310	-12.52	10,420	10,600	8,910	3,911,958	38,409,222,325
대진첨단소재 (393970)	12,270	-30	-.24	12,390	12,710	12,160	722,875	9,032,602,300
오픈엣지테크놀로지 (394280)	13,130	30	.23	13,200	13,350	12,820	61,930	817,211,335
쓰리빌리언 (394800)	7,090	440	6.62	6,780	7,170	6,600	1,542,931	10,759,876,075
넥스트칩 (396270)	7,150	-50	-.69	7,330	7,330	7,040	45,729	326,619,890
세아메카닉스 (396300)	2,250	10	.45	2,240	2,270	2,205	48,154	108,641,492
워트 (396470)	7,540	-60	-.79	7,600	7,640	7,450	24,125	182,273,660
에이프릴바이오 (397030)	15,400	-80	-.52	15,480	15,690	15,250	108,577	1,672,496,335
에스지헬스케어 (398120)	3,350	15	.45	3,335	3,560	3,290	595,457	2,044,683,666
가온칩스 (399720)	42,350	950	2.29	41,550	42,600	41,500	35,731	1,507,127,200
코난테크놀로지 (402030)	26,500	1300	5.16	25,750	27,050	24,750	84,311	2,196,820,675
그린리소스 (402490)	13,750	50	.36	13,740	13,840	13,500	23,661	324,640,110
우듬지팜 (403490)	1,555	-45	-2.81	1,603	1,630	1,535	2,193,697	3,427,420,798
HPSP (403870)	22,750	500	2.25	22,400	22,950	22,300	360,285	8,173,194,925
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,160	-190	-1.54	12,400	13,200	12,060	66,148	821,570,135
나라셀라 (405920)	2,440	10	.41	2,430	2,460	2,430	3,322	8,094,094
뷰티스킨 (406820)	13,410	300	2.29	13,160	13,500	13,160	6,122	81,715,080
꿈비 (407400)	11,100	1090	10.89	10,050	11,780	10,020	4,283,169	47,803,206,200
스튜디오미르 (408900)	3,470	-60	-1.7	3,530	3,580	3,470	356,864	1,254,484,111
메쎄이상 (408920)	2,165	10	.46	2,155	2,165	2,145	23,446	50,536,850
샌즈랩 (411080)	8,770	-540	-5.8	9,220	9,380	8,500	2,177,685	19,304,552,315
레이저쎌 (412350)	3,250	45	1.4	3,290	3,290	3,175	20,448	66,383,300
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,890	20	.23	8,950	9,070	8,650	232,490	2,066,230,770
씨피시스템 (413630)	1,366	35	2.63	1,331	1,380	1,321	62,280	84,485,251
비아이매트릭스 (413640)	14,150	-1040	-6.85	15,190	15,360	14,080	172,291	2,518,937,655
스튜디오삼익 (415380)	8,540	60	.71	8,480	8,590	8,430	3,318	28,303,540
신성에스티 (416180)	33,050	-350	-1.05	34,250	34,250	31,500	29,892	990,333,450
나노팀 (417010)	6,350	30	.47	6,330	6,440	6,260	22,270	140,872,850
핑거스토리 (417180)	2,770	35	1.28	2,695	2,845	2,670	508,305	1,401,384,125
LS머트리얼즈 (417200)	11,300	360	3.29	11,000	11,370	11,000	236,846	2,656,970,865
제이아이테크 (417500)	3,460	-15	-.43	3,495	3,510	3,410	71,034	244,275,808
트루엔 (417790)	9,080	10	.11	9,120	9,120	8,860	16,079	145,109,390
저스템 (417840)	7,520	10	.13	7,510	7,650	7,480	13,071	98,394,690
오브젠 (417860)	10,180	60	.59	10,120	10,370	10,040	7,645	78,083,960
모델솔루션 (417970)	11,690	150	1.3	11,540	11,740	11,540	10,605	123,620,240
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,880	90	3.23	2,790	2,920	2,785	50,423	144,014,775
밀리의서재 (418470)	12,280	-20	-.16	12,190	12,400	12,190	22,830	281,277,000
제이오 (418550)	9,690	-10	-.1	9,780	9,860	9,440	78,330	756,941,600
이에이트 (418620)	3,310	85	2.64	3,210	3,325	3,140	38,482	125,180,398
삼기에너지솔루션즈 (419050)	1,701	13	.77	1,688	1,719	1,680	109,979	186,283,063
엔젯 (419080)	7,980	0	0	7,970	8,200	7,900	10,140	80,963,420
산돌 (419120)	7,400	0	0	7,400	7,560	7,280	38,563	285,490,100
SAMG엔터 (419530)	37,800	350	.93	37,550	38,850	37,350	115,738	4,397,821,250
비스토스 (419540)	1,858	68	3.8	1,790	1,868	1,784	214,928	392,422,160
제이투케이바이오 (420570)	11,130	500	4.7	10,630	11,190	10,510	36,696	402,749,170
기가비스 (420770)	26,300	350	1.35	25,600	26,450	25,600	14,817	387,392,500
벨로크 (424760)	1,007	-32	-3.08	1,039	1,056	993	569,273	574,325,617
스마트레이더시스템 (424960)	9,880	-30	-.3	10,050	10,120	9,650	57,881	572,655,480
마이크로투나노 (424980)	8,150	-150	-1.81	8,390	9,200	8,030	492,479	4,158,879,785
티이엠씨 (425040)	6,710	150	2.29	6,570	6,780	6,560	53,631	359,193,495
티에프이 (425420)	16,940	-80	-.47	17,050	17,290	16,800	16,366	277,640,800
시지트로닉스 (429270)	5,440	-330	-5.72	5,760	5,890	5,290	184,635	1,012,584,505
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,900	10	.15	7,530	7,680	6,610	11,943,460	84,807,533,720
케이쓰리아이 (431190)	4,505	125	2.85	4,380	5,260	4,335	1,940,041	9,445,245,207
와이랩 (432430)	6,060	130	2.19	5,950	6,100	5,900	147,886	887,819,810
케이엔에스 (432470)	10,800	-30	-.28	10,780	10,810	10,700	5,092	54,759,560
퀄리타스반도체 (432720)	15,740	-90	-.57	15,770	16,080	15,350	356,817	5,582,912,450
엠에프씨 (432980)	4,125	-30	-.72	4,155	4,245	4,075	84,445	351,682,180
모니터랩 (434480)	5,200	-300	-5.45	5,510	5,570	4,955	3,416,381	17,589,438,984
유안타제10호스팩 (435380)	2,125	0	0	0	0	0	0	0
에르코스 (435570)	21,100	4860	29.93	16,720	21,100	16,260	2,391,161	44,779,822,540
하나금융25호스팩 (435620)	10,660	20	.19	10,630	10,670	10,630	40,234	428,831,470
에스케이증권제8호스팩 (435870)	2,125	-5	-.23	2,125	2,130	2,125	17,686	37,620,395
삼현 (437730)	13,510	180	1.35	13,390	13,700	13,090	396,789	5,329,471,595
엔에이치스팩24호 (437780)	2,130	-5	-.23	2,130	2,132	2,130	17,384	37,027,928
엔에이치스팩25호 (438580)	2,135	0	0	2,130	2,135	2,130	17,092	36,405,970
버넥트 (438700)	4,980	-390	-7.26	5,220	5,680	4,810	1,937,374	10,013,889,135
마녀공장 (439090)	18,580	490	2.71	18,160	18,580	18,000	115,345	2,120,802,110
삼성스팩7호 (439250)	10,670	40	.38	10,630	10,670	10,630	36,162	385,124,740
엔에이치스팩26호 (439410)	2,135	5	.23	2,130	2,135	2,130	50,104	106,873,665
블루엠텍 (439580)	16,820	1650	10.88	15,760	18,430	15,700	8,958,297	156,169,381,935
IBKS제20호스팩 (439730)	2,120	-5	-.24	2,120	2,125	2,115	59,451	126,112,760
파두 (440110)	10,750	-190	-1.74	10,940	11,010	10,670	57,139	615,458,285
HB인베스트먼트 (440290)	2,010	15	.75	1,995	2,015	1,995	62,171	124,566,725
오픈놀 (440320)	7,960	200	2.58	7,770	8,340	7,690	461,232	3,709,365,725
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	-5	-.23	2,120	2,125	2,120	7,423	15,748,860
파인엠텍 (441270)	5,410	70	1.31	5,290	5,490	5,290	143,217	769,780,060
유진스팩9호 (442130)	2,120	0	0	2,125	2,125	2,120	28,058	59,509,355
대신밸런스제14호스팩 (442310)	2,145	0	0	2,145	2,145	2,140	8,827	18,892,310
IBKS제21호스팩 (442770)	2,190	15	.69	2,190	2,190	2,185	3,912	8,564,780
미래에셋드림스팩1호 (442900)	10,250	0	0	10,250	10,270	10,230	20,678	212,003,180
레뷰코퍼레이션 (443250)	13,270	350	2.71	13,060	13,280	12,820	77,086	1,013,923,755
에스피소프트 (443670)	7,090	-50	-.7	7,160	7,260	7,080	61,849	442,509,320
심플랫폼 (444530)	14,850	-1350	-8.33	15,770	15,840	14,770	936,959	14,150,226,540
유안타제11호스팩 (444920)	2,015	0	0	2,025	2,025	2,010	2,832	5,701,480
에이직랜드 (445090)	31,200	-50	-.16	31,250	33,150	30,600	149,527	4,765,550,950
퓨릿 (445180)	5,770	20	.35	5,770	5,820	5,710	15,506	89,409,270
비엔케이제1호스팩 (445360)	2,115	10	.48	2,115	2,115	2,110	3,298	6,967,770
큐리옥스바이오시스템즈 (445680)	24,300	950	4.07	23,450	25,050	23,350	107,339	2,615,515,550
신영스팩9호 (445970)	2,190	5	.23	2,215	2,215	2,160	7,332	16,012,650
유안타제12호스팩 (446150)	2,190	0	0	2,190	2,210	2,185	5,374	11,791,840
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,210	45	1.08	4,165	4,340	4,015	2,587,030	10,908,993,668
하나26호스팩 (446750)	2,080	-5	-.24	2,095	2,095	2,075	3,032	6,292,135
키움제8호스팩 (446840)	2,225	10	.45	2,195	2,230	2,180	40,707	90,252,725
에코아이 (448280)	31,300	2050	7.01	29,950	32,000	29,550	390,054	12,136,489,525
하나27호스팩 (448370)	2,105	-15	-.71	2,115	2,115	2,100	1,504	3,166,455
코츠테크놀로지 (448710)	18,340	50	.27	18,300	18,400	17,960	25,658	466,465,480
삼성스팩8호 (448740)	10,340	40	.39	10,300	10,340	10,300	3,911	40,391,790
IBKS제22호스팩 (448760)	2,200	-15	-.68	2,230	2,230	2,200	4,048	8,955,055
미래에셋비전스팩3호 (448830)	2,145	0	0	2,145	2,150	2,140	4,691	10,061,725
한국피아이엠 (448900)	15,240	60	.4	15,000	15,910	15,000	450,132	7,004,282,375
유안타제13호스팩 (449020)	2,055	-10	-.48	2,055	2,065	2,055	49,203	101,347,928
하이제8호스팩 (450050)	2,060	0	0	2,070	2,075	2,060	1,725	3,565,465
하스 (450330)	8,860	60	.68	8,720	8,940	8,700	19,258	170,540,785
인스웨이브 (450520)	4,365	-20	-.46	4,360	4,510	4,300	105,769	461,581,972
유안타제14호스팩 (450940)	2,040	5	.25	2,035	2,040	2,025	1,405	2,852,055
아스테라시스 (450950)	9,190	10	.11	9,180	9,270	8,990	197,839	1,809,692,330
아이엠티 (451220)	10,230	30	.29	10,210	10,370	10,130	45,368	463,363,080
삐아 (451250)	10,650	410	4	10,320	10,710	10,230	136,635	1,439,871,720
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,025	8,719	17,666,541
컨텍 (451760)	9,910	110	1.12	9,770	9,960	9,770	16,646	164,306,560
제이엔비 (452160)	5,080	30	.59	5,050	5,140	4,995	33,928	171,996,800
한빛레이저 (452190)	5,370	-40	-.74	5,410	5,470	5,310	230,942	1,242,411,685
민테크 (452200)	4,145	-40	-.96	4,200	4,250	4,115	40,562	168,913,937
한선엔지니어링 (452280)	6,740	-90	-1.32	6,800	6,880	6,710	47,254	321,733,430
캡스톤파트너스 (452300)	3,095	-25	-.8	3,120	3,150	3,045	140,974	435,953,216
이닉스 (452400)	8,770	-100	-1.13	8,850	8,900	8,750	9,000	79,487,350
사피엔반도체 (452430)	19,210	180	.95	19,060	19,480	18,660	75,200	1,434,847,555
피아이이 (452450)	8,780	80	.92	8,830	8,980	8,490	809,845	7,091,913,470
상상인제4호스팩 (452670)	2,010	0	0	2,010	2,010	2,005	416	834,940
신한제11호스팩 (452980)	2,000	0	0	2,000	2,005	1,996	20,508	40,974,531
그리드위즈 (453450)	18,050	50	.28	18,060	18,530	18,020	77,185	1,411,217,080
에이에스텍 (453860)	20,850	300	1.46	20,400	21,300	20,150	28,534	589,712,825
하나29호스팩 (454640)	2,110	-10	-.47	2,115	2,120	2,105	3,116	6,597,890
하나28호스팩 (454750)	2,030	10	.5	2,025	2,030	2,020	2,142	4,328,330
KB제25호스팩 (455250)	2,110	5	.24	2,100	2,115	2,100	1,928	4,060,720
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,950	200	.84	23,800	24,000	23,700	26,114	622,411,475
에스케이증권제9호스팩 (455910)	2,060	10	.49	2,045	2,060	2,045	31,597	64,858,010
아이씨티케이 (456010)	16,530	-200	-1.2	17,060	17,340	16,140	3,727,630	62,731,265,950
이엔셀 (456070)	14,450	200	1.4	14,150	15,000	14,150	53,018	769,583,415
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,135	0	0	2,135	2,140	2,120	3,546	7,554,609
한켐 (457370)	8,910	-90	-1	9,030	9,120	8,600	61,783	550,104,395
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	19,520	600	3.17	19,150	19,570	18,920	139,176	2,689,762,565
벡트 (457600)	4,520	70	1.57	4,420	4,520	4,150	290,382	1,263,943,382
대신밸런스제16호스팩 (457630)	2,090	-10	-.48	2,095	2,095	2,090	2,599	5,435,410
에스케이증권제10호스팩 (457940)	2,055	0	0	2,055	2,055	2,045	12,556	25,714,370
한국제12호스팩 (458610)	2,150	0	0	2,145	2,160	2,120	923	1,970,835
성우 (458650)	15,420	260	1.72	15,310	15,580	15,080	31,806	488,382,550
씨어스테크놀로지 (458870)	12,660	390	3.18	12,390	12,690	12,360	35,112	440,664,020
위츠 (459100)	7,520	240	3.3	7,290	7,670	7,250	194,221	1,452,758,710
아이빔테크놀로지 (460470)	3,815	35	.93	3,765	3,850	3,760	122,454	465,868,270
에스엠씨지 (460870)	6,690	330	5.19	6,260	6,790	6,140	1,014,000	6,680,463,720
현대힘스 (460930)	17,540	-410	-2.28	17,840	17,840	17,200	259,813	4,550,992,605
피앤에스미캐닉스 (460940)	13,070	-110	-.83	13,300	13,530	13,060	81,180	1,077,258,310
아이엠비디엑스 (461030)	9,120	0	0	9,070	9,280	9,030	46,305	423,240,550
아이스크림미디어 (461300)	15,470	-290	-1.84	15,900	15,900	15,100	72,444	1,111,672,455
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,015	2,015	2,010	765	1,541,320
이노스페이스 (462350)	20,450	560	2.82	20,000	20,550	19,890	30,782	622,777,325
라메디텍 (462510)	8,270	80	.98	8,200	8,270	8,140	42,666	350,067,600
더즌 (462860)	4,725	850	21.94	3,800	4,995	3,405	54,290,046	241,004,853,522
아이지넷 (462980)	3,355	-30	-.89	3,330	3,410	3,330	108,399	364,873,628
모티브링크 (463480)	14,160	250	1.8	14,780	15,300	13,970	735,615	10,722,734,050
에스오에스랩 (464080)	10,710	-50	-.46	10,890	10,900	10,440	174,711	1,868,777,270
티디에스팜 (464280)	12,520	-140	-1.11	12,540	12,700	12,370	26,327	328,662,905
한국제13호스팩 (464440)	2,105	-25	-1.17	2,130	2,130	2,105	1,126	2,379,290
아이언디바이스 (464500)	3,390	-15	-.44	3,405	3,435	3,350	99,194	337,045,313
닷밀 (464580)	5,980	150	2.57	5,830	6,120	5,820	267,206	1,606,047,040
KB제27호스팩 (464680)	1,994	6	.3	1,995	1,995	1,989	20,976	41,778,882
교보15호스팩 (465320)	2,095	-20	-.95	2,115	2,125	2,095	1,763	3,720,205
인스피언 (465480)	9,230	-350	-3.65	9,580	11,100	8,800	9,180,002	92,686,080,430
클로봇 (466100)	18,610	350	1.92	18,470	18,750	18,030	405,880	7,465,433,305
사이냅소프트 (466410)	13,950	30	.22	14,100	14,100	13,640	32,455	448,140,870
엔에이치스팩30호 (466910)	1,998	-1	-.05	1,999	1,999	1,994	51,861	103,512,999
IBKS제23호스팩 (467930)	2,110	0	0	2,110	2,110	2,105	10,717	22,584,610
삼성스팩9호 (468510)	2,030	-15	-.73	2,020	2,060	2,005	82,585	168,146,575
유진스팩10호 (468760)	2,115	5	.24	2,110	2,115	2,110	614	1,298,125
IBKS제24호스팩 (469480)	2,115	5	.24	2,110	2,120	2,105	2,759	5,829,225
아이비젼웍스 (469750)	956	16	1.7	960	977	942	51,891	49,669,715
하나30호스팩 (469880)	2,000	-5	-.25	2,005	2,005	2,000	19,651	39,326,280
하나31호스팩 (469900)	2,020	-15	-.74	2,030	2,035	2,015	9,586	19,429,310
대신밸런스제17호스팩 (471050)	2,150	5	.23	2,145	2,150	2,140	10,990	23,615,345
셀로맥스사이언스 (471820)	5,170	50	.98	5,120	5,250	5,080	7,089	36,443,670
신영스팩10호 (472220)	2,130	10	.47	2,115	2,130	2,115	3,375	7,179,175
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,035	2,035	2,020	169	343,360
폰드그룹 (472850)	6,030	40	.67	5,990	6,140	5,980	70,471	427,275,700
에스케이증권제12호스팩 (473000)	2,055	-10	-.48	2,060	2,060	2,045	93	191,095
유안타제15호스팩 (473050)	1,994	1	.05	1,994	1,995	1,990	8,909	17,742,785
비엔케이제2호스팩 (473370)	1,999	1	.05	2,000	2,000	1,996	1,783	3,560,163
에스케이증권제13호스팩 (473950)	2,020	-5	-.25	2,030	2,040	2,015	4,331	8,743,005
노머스 (473980)	28,950	1950	7.22	29,000	29,200	27,700	462,674	13,267,469,275
루미르 (474170)	8,770	60	.69	8,750	8,820	8,650	42,775	374,098,645
유안타제16호스팩 (474490)	2,000	3	.15	2,000	2,000	1,998	6,151	12,295,631
RF시스템즈 (474610)	5,210	60	1.17	5,140	5,210	5,010	151,302	775,852,895
신한제12호스팩 (474660)	2,095	0	0	2,095	2,100	2,080	1,666	3,489,845
신한제13호스팩 (474930)	2,125	-5	-.23	2,110	2,125	2,110	2,145	4,552,945
하나32호스팩 (475240)	2,135	0	0	2,135	2,135	2,120	2,611	5,566,290
하나33호스팩 (475250)	2,120	-15	-.7	2,110	2,135	2,110	6,881	14,685,745
씨메스 (475400)	26,300	250	.96	26,400	26,500	26,050	61,786	1,623,466,725
미트박스 (475460)	12,010	250	2.13	11,930	12,230	11,700	203,697	2,436,686,405
에이럭스 (475580)	11,530	-320	-2.7	11,740	11,870	11,350	230,948	2,658,035,055
에스켐 (475660)	5,280	70	1.34	5,210	5,290	5,180	8,698	45,564,860
오름테라퓨틱 (475830)	19,290	1440	8.07	16,770	19,870	16,700	3,191,071	58,551,991,395
토모큐브 (475960)	16,920	70	.42	17,090	17,470	16,880	114,010	1,955,907,725
온코닉테라퓨틱스 (476060)	21,150	50	.24	21,600	21,850	20,900	268,096	5,701,424,250
M83 (476080)	15,020	-160	-1.05	15,190	15,450	14,950	115,012	1,746,510,925
KB제28호스팩 (476470)	2,305	-80	-3.35	2,365	2,365	2,265	75,813	174,682,225
에이치엠씨제7호스팩 (477340)	1,984	1	.05	1,986	1,987	1,977	2,571	5,091,752
미래에셋비전스팩4호 (477380)	2,000	1	.05	2,000	2,000	1,997	12,996	25,973,721
미래에셋비전스팩5호 (477470)	2,050	0	0	2,045	2,050	2,040	7,091	14,513,865
DB금융스팩12호 (477760)	2,070	5	.24	2,075	2,075	2,065	16,824	34,864,335
이베스트스팩6호 (478110)	2,015	16	.8	2,000	2,020	2,000	3,745	7,540,340
KB제29호스팩 (478390)	2,060	10	.49	2,050	2,060	2,050	4,729	9,710,060
미래에셋비전스팩6호 (478440)	2,005	0	0	2,000	2,010	1,997	10,787	21,562,709
블랙야크아이앤씨 (478560)	3,855	-70	-1.78	4,000	4,000	3,840	99,618	386,476,776
대신밸런스제18호스팩 (478780)	2,080	0	0	2,090	2,100	2,080	12,755	26,694,330
한국제15호스팩 (479880)	2,030	10	.5	2,020	2,035	2,010	60,324	121,915,780
위너스 (479960)	20,000	-1000	-4.76	20,850	23,050	20,000	3,024,897	66,168,782,350
에이유브랜즈 (481070)	12,350	-90	-.72	12,440	12,650	12,150	78,350	973,098,745
엔에이치스팩31호 (481890)	2,025	15	.75	2,010	2,030	2,000	123,371	249,120,170
교보16호스팩 (482520)	2,045	0	0	2,035	2,050	2,035	4,808	9,821,655
삼양엔씨켐 (482630)	16,870	150	.9	16,760	16,910	16,630	58,653	981,693,545
미래에셋비전스팩7호 (482680)	1,985	3	.15	1,982	1,986	1,980	46,099	91,474,514
대신밸런스제19호스팩 (482690)	2,060	-5	-.24	2,055	2,065	2,055	2,603	5,360,550
하나34호스팩 (484130)	2,040	0	0	2,035	2,040	2,030	6,471	13,184,215
티엑스알로보틱스 (484810)	19,150	-60	-.31	19,380	19,930	19,090	396,744	7,700,817,210
KB제30호스팩 (486630)	2,035	5	.25	2,030	2,040	2,030	16,985	34,566,200
신한제14호스팩 (487360)	2,020	0	0	2,010	2,025	2,005	14,248	28,809,730
키움제10호스팩 (487720)	2,090	5	.24	2,075	2,100	2,075	5,556	11,635,013
신한제15호스팩 (487830)	2,030	5	.25	2,025	2,030	2,025	25,756	52,279,345
유진스팩11호 (488060)	2,030	-10	-.49	2,030	2,050	2,030	7,443	15,192,775
교보17호스팩 (489210)	2,020	10	.5	2,020	2,040	2,015	11,971	24,313,770
키움제11호스팩 (489480)	2,015	0	0	2,010	2,025	2,010	5,283	10,692,435
엘케이켐 (489500)	26,000	300	1.17	25,850	26,400	25,650	89,850	2,337,463,825
디비금융제13호스팩 (489730)	2,025	33	1.66	2,005	2,050	1,996	59,642	120,138,682
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,995	9	.45	1,988	1,995	1,987	34,032	67,853,041
한화플러스제5호스팩 (498390)	1,988	-2	-.1	1,990	1,990	1,987	60,023	119,373,419
글로벌에스엠 (900070)	429	-10	-2.28	421	431	419	60,539	25,660,579
애머릿지 (900100)	1,170	-52	-4.26	1,240	1,240	1,170	94,364	112,484,236
이스트아시아홀딩스 (900110)	49	1	2.08	48	49	47	3,152,640	151,610,067
씨엑스아이 (900120)	57	1	1.79	56	57	55	2,127,088	119,427,701
크리스탈신소재 (900250)	944	7	.75	937	947	934	303,493	285,448,665
로스웰 (900260)	548	0	0	548	557	545	84,198	46,325,878
헝셩그룹 (900270)	227	4	1.79	224	229	223	1,337,692	302,916,380
GRT (900290)	3,455	-175	-4.82	3,725	3,725	3,440	695,323	2,438,592,422
오가닉티코스메틱 (900300)	348	1	.29	346	350	345	75,271	26,202,357
컬러레이 (900310)	758	28	3.84	746	768	740	43,128	32,639,978
윙입푸드 (900340)	1,493	31	2.12	1,465	1,498	1,465	176,033	261,596,765
SBI핀테크솔루션즈 (950110)	4,895	0	0	4,885	4,895	4,885	6,954	33,972,850
엑세스바이오 (950130)	5,060	30	.6	5,020	5,080	5,010	31,028	156,835,300
잉글우드랩 (950140)	10,360	350	3.5	10,010	10,480	10,010	285,116	2,918,415,225
코오롱티슈진 (950160)	40,900	-1000	-2.39	42,000	42,500	38,550	867,460	34,605,302,900
JTC (950170)	5,120	110	2.2	5,000	5,140	4,975	102,486	520,259,610
고스트스튜디오 (950190)	7,560	-20	-.26	7,550	7,630	7,430	6,904	51,960,735
소마젠 (950200)	3,525	85	2.47	3,440	3,550	3,440	25,151	88,055,490
네오이뮨텍 (950220)	1,134	-23	-1.99	1,157	1,169	1,134	189,923	218,280,007

Leave a Comment 응답 취소