KOSDAQ 일별 조회 데이터 [1800] (2025-05-12)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	136,400	-3100	-2.22	139,300	139,700	135,600	89,190	12,226,645,400
중앙에너비스 (000440)	13,140	-190	-1.43	13,330	13,330	13,110	8,245	108,483,600
신라섬유 (001000)	1,701	1	.06	1,694	1,708	1,683	88,989	151,126,642
안국약품 (001540)	7,120	-20	-.28	7,110	7,160	7,030	59,693	423,647,930
무림SP (001810)	1,577	-17	-1.07	1,594	1,594	1,555	14,032	22,011,860
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,950	-5	-.13	3,975	3,975	3,925	9,180	36,238,795
삼일기업공사 (002290)	3,400	15	.44	3,385	3,430	3,335	91,537	309,752,794
한탑 (002680)	760	-2	-.26	762	764	758	33,608	25,599,920
신신제약 (002800)	6,250	110	1.79	6,130	6,430	6,130	249,277	1,568,733,990
선광 (003100)	16,510	60	.36	16,480	16,610	16,270	8,167	134,672,565
대주산업 (003310)	2,310	50	2.21	2,255	2,425	2,210	5,147,050	12,049,311,101
하림지주 (003380)	6,450	340	5.56	6,130	6,490	6,100	431,413	2,736,209,530
에이스침대 (003800)	25,650	100	.39	25,550	25,650	25,400	6,282	160,203,175
한국가구 (004590)	4,430	10	.23	4,420	4,480	4,405	50,346	223,769,290
창해에탄올 (004650)	9,110	-160	-1.73	9,100	9,190	8,980	101,526	920,467,190
대륙제관 (004780)	3,835	5	.13	3,840	3,850	3,800	5,172	19,757,930
동국산업 (005160)	3,765	65	1.76	3,700	3,765	3,700	61,750	230,063,705
동진쎄미켐 (005290)	30,500	2350	8.35	28,600	30,600	28,500	690,636	20,514,844,600
푸드웰 (005670)	4,935	5	.1	4,930	4,950	4,885	12,675	62,425,065
대원산업 (005710)	7,770	-180	-2.26	7,910	7,930	7,710	32,431	252,822,905
한일사료 (005860)	3,600	-10	-.28	3,610	3,625	3,580	82,739	298,135,785
매일홀딩스 (005990)	10,130	140	1.4	10,000	10,160	9,960	7,473	75,397,685
국영지앤엠 (006050)	1,309	20	1.55	1,304	1,318	1,285	488,042	637,588,434
피제이전자 (006140)	5,830	110	1.92	5,730	5,850	5,640	38,217	220,564,655
동구바이오제약 (006620)	5,410	-20	-.37	5,430	5,480	5,360	36,806	198,924,200
서부T&D (006730)	6,040	210	3.6	5,890	6,040	5,880	121,492	726,932,670
보성파워텍 (006910)	2,860	60	2.14	2,855	2,920	2,850	536,483	1,547,365,630
모헨즈 (006920)	3,065	-260	-7.82	2,805	3,185	2,800	1,102,364	3,301,375,181
푸른저축은행 (007330)	8,500	60	.71	8,460	8,500	8,400	14,404	121,670,900
진양제약 (007370)	6,140	40	.66	6,110	6,190	6,070	53,171	325,299,655
네이처셀 (007390)	25,350	-800	-3.06	25,700	26,900	25,100	564,234	14,577,015,475
와이엠 (007530)	2,365	-80	-3.27	2,440	2,440	2,365	12,037	28,730,622
대원 (007680)	4,650	75	1.64	4,575	4,670	4,505	14,350	66,177,942
소노스퀘어 (007720)	921	29	3.25	890	928	887	451,435	411,225,000
한일화학 (007770)	10,010	0	0	10,180	10,180	10,010	1,284	12,898,670
에스엠코어 (007820)	4,480	-40	-.88	4,520	4,570	4,295	78,028	350,789,671
원풍물산 (008290)	531	31	6.2	505	539	500	130,832	68,354,247
원풍 (008370)	4,065	15	.37	4,050	4,085	4,030	11,897	48,435,015
부스타 (008470)	3,390	-15	-.44	3,380	3,400	3,350	3,769	12,718,925
대동기어 (008830)	21,800	1600	7.92	22,450	22,450	21,300	1,420,814	31,152,774,300
삼아제약 (009300)	17,130	-100	-.58	17,210	17,290	17,100	7,959	136,625,350
포스코엠텍 (009520)	12,020	210	1.78	11,950	12,070	11,840	84,350	1,008,568,070
삼보산업 (009620)	3,775	870	29.95	3,240	3,775	3,120	6,229,738	22,534,317,634
이렘 (009730)	1,006	17	1.72	1,038	1,038	995	493,532	497,701,945
엠에스씨 (009780)	6,480	-60	-.92	6,540	6,590	6,470	55,242	360,776,650
대한광통신 (010170)	620	26	4.38	594	622	583	566,944	345,883,041
흥국 (010240)	5,250	20	.38	5,250	5,330	5,180	28,517	149,420,760
아이티센엔텍 (010280)	825	30	3.77	795	834	785	552,841	453,268,744
오리콤 (010470)	6,340	10	.16	6,390	6,430	6,300	55,803	354,618,150
경동제약 (011040)	5,810	20	.35	5,790	5,810	5,780	9,162	53,071,130
형지I&C (011080)	2,505	190	8.21	2,385	2,865	2,355	36,929,949	97,559,933,348
유니크 (011320)	3,570	-100	-2.72	3,560	3,620	3,380	220,725	775,017,631
서한 (011370)	858	26	3.13	832	858	831	157,324	133,072,534
세보엠이씨 (011560)	10,100	10	.1	10,090	10,110	10,050	22,934	231,466,900
뉴인텍 (012340)	544	10	1.87	536	547	526	69,907	37,632,289
원일특강 (012620)	7,200	30	.42	7,170	7,260	7,130	6,978	49,937,770
리드코프 (012700)	3,990	85	2.18	3,910	3,990	3,905	63,812	251,546,450
신일제약 (012790)	6,540	10	.15	6,530	6,540	6,470	28,435	184,992,400
모베이스전자 (012860)	1,516	32	2.16	1,498	1,519	1,490	106,040	159,607,972
하이록코리아 (013030)	27,000	-550	-2	27,600	27,850	26,850	87,328	2,369,228,125
동원개발 (013120)	2,330	20	.87	2,315	2,385	2,300	130,801	305,641,123
아진산업 (013310)	3,000	100	3.45	2,910	3,010	2,900	195,384	582,532,714
CBI (013720)	1,949	146	8.1	1,803	2,030	1,803	1,114,795	2,142,661,887
스페코 (013810)	3,490	-10	-.29	3,555	3,630	3,465	256,306	907,608,373
아가방컴퍼니 (013990)	7,350	60	.82	7,300	7,740	7,210	2,096,156	15,682,278,615
메디앙스 (014100)	2,500	80	3.31	2,390	2,580	2,385	138,139	346,445,670
원익큐브 (014190)	1,589	56	3.65	1,535	1,602	1,535	184,675	291,889,958
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,660	42	2.6	1,620	1,701	1,611	951,207	1,577,217,127
고려제약 (014570)	4,885	45	.93	4,840	4,900	4,815	11,819	57,435,210
성광벤드 (014620)	25,150	-2200	-8.04	27,550	27,600	25,050	763,525	19,641,231,575
오리엔탈정공 (014940)	5,270	-290	-5.22	5,600	5,620	5,250	514,997	2,785,777,160
삼륭물산 (014970)	8,350	-630	-7.02	10,130	10,200	8,000	3,947,214	34,753,841,875
코콤 (015710)	4,250	60	1.43	4,240	4,255	4,185	44,993	190,451,375
성우하이텍 (015750)	5,740	200	3.61	5,620	5,750	5,590	449,756	2,554,317,620
리더스코스메틱 (016100)	2,370	-5	-.21	2,385	2,390	2,345	5,355	12,637,545
SGC E&C (016250)	15,930	90	.57	15,840	15,990	15,520	8,385	132,858,830
큐캐피탈 (016600)	268	5	1.9	264	269	264	148,936	39,710,878
디모아 (016670)	4,740	145	3.16	4,595	4,800	4,530	16,087	75,416,065
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,892	16	.85	1,883	1,949	1,790	307,444	584,506,439
신원종합개발 (017000)	3,195	95	3.06	3,190	3,255	3,085	186,726	595,420,541
인터엠 (017250)	1,057	19	1.83	1,028	1,057	1,028	27,020	28,117,452
삼현철강 (017480)	4,490	70	1.58	4,420	4,530	4,405	7,055	31,568,694
세명전기 (017510)	7,310	290	4.13	7,170	7,390	7,000	2,581,296	18,687,701,130
대림제지 (017650)	6,600	0	0	6,600	6,710	6,580	30,551	202,057,180
한국알콜 (017890)	9,300	0	0	9,300	9,300	9,190	16,233	149,964,620
유니슨 (018000)	1,484	174	13.28	1,321	1,531	1,321	9,708,015	14,270,606,350
진로발효 (018120)	17,930	60	.34	17,900	17,950	17,680	1,634	29,250,250
브이티 (018290)	38,450	-2550	-6.22	41,450	41,500	37,900	821,967	32,439,690,750
삼목에스폼 (018310)	22,100	1400	6.76	20,700	22,200	20,450	50,976	1,107,332,250
우진비앤지 (018620)	903	4	.44	899	909	889	20,135	18,126,062
서울제약 (018680)	3,360	-5	-.15	3,365	3,480	3,355	7,186	24,255,600
바른손 (018700)	817	-14	-1.68	831	831	817	63,955	52,694,760
베뉴지 (019010)	2,145	5	.23	2,180	2,180	2,115	29,060	61,799,760
와이지-원 (019210)	6,020	250	4.33	5,880	6,140	5,880	541,451	3,253,053,655
일지테크 (019540)	3,885	30	.78	3,855	3,905	3,825	17,721	68,748,275
SBI인베스트먼트 (019550)	733	4	.55	722	736	721	533,838	389,685,423
플루토스 (019570)	295	6	2.08	292	302	289	343,981	101,429,439
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,700	75	2.07	3,670	3,730	3,630	40,390	149,169,210
에너토크 (019990)	5,900	100	1.72	5,800	5,960	5,800	34,358	201,905,550
대신정보통신 (020180)	1,165	41	3.65	1,111	1,172	1,111	1,012,528	1,163,633,283
대동금속 (020400)	6,410	60	.94	6,450	6,530	6,410	11,250	72,570,780
시공테크 (020710)	4,000	-1710	-29.95	4,005	4,230	4,000	7,360,983	29,570,764,789
대호특수강 (021040)	1,911	-50	-2.55	1,790	2,355	1,613	5,405,765	10,631,772,034
대호특수강우 (021045)	4,050	-10	-.25	3,780	4,050	3,520	112,346	445,246,550
에이티넘인베스트 (021080)	2,360	25	1.07	2,335	2,375	2,330	208,485	491,403,250
KCC건설 (021320)	4,490	120	2.75	4,350	4,560	4,315	23,256	104,617,160
한국큐빅 (021650)	2,270	35	1.57	2,235	2,270	2,235	12,296	27,752,144
메이슨캐피탈 (021880)	325	36	12.46	300	346	284	11,289,487	3,622,241,696
TKG애강 (022220)	910	5	.55	903	914	900	28,998	26,352,197
태광 (023160)	18,000	-2600	-12.62	20,050	20,150	17,860	1,240,424	23,019,822,890
유진기업 (023410)	3,480	10	.29	3,470	3,510	3,440	334,586	1,162,227,088
제이스코홀딩스 (023440)	1,758	10	.57	1,748	1,805	1,740	225,674	399,870,692
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,400	150	1.82	8,290	8,440	8,250	43,889	367,826,300
한국캐피탈 (023760)	610	10	1.67	600	610	599	283,756	171,594,415
플레이위드 (023770)	3,060	-15	-.49	3,100	3,100	3,030	3,825	11,735,685
동일스틸럭스 (023790)	997	-8	-.8	1,005	1,014	990	42,004	41,918,131
풍국주정 (023900)	9,000	20	.22	8,980	9,040	8,980	5,307	47,771,540
대한약품 (023910)	27,550	200	.73	27,600	27,600	27,200	14,833	405,154,700
흥구석유 (024060)	11,150	-680	-5.75	11,560	11,600	10,970	255,724	2,860,780,525
KB오토시스 (024120)	3,470	-60	-1.7	3,525	3,525	3,445	28,486	99,260,995
한일단조 (024740)	2,185	-190	-8	2,250	2,295	2,155	1,497,352	3,301,446,021
유성티엔에스 (024800)	2,505	160	6.82	2,385	2,505	2,355	184,766	452,462,109
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,190	2350	29.97	9,200	10,190	8,710	792,743	7,574,714,380
KBI메탈 (024840)	2,015	63	3.23	1,954	2,020	1,954	488,028	975,087,146
HLB이노베이션 (024850)	2,050	-65	-3.07	2,115	2,120	2,030	345,272	711,783,070
케이피에프 (024880)	4,065	-5	-.12	4,095	4,100	4,040	28,334	115,148,845
경창산업 (024910)	1,745	23	1.34	1,722	1,745	1,720	74,470	129,487,982
PN풍년 (024940)	4,360	145	3.44	4,225	4,400	4,205	193,658	835,313,002
삼천리자전거 (024950)	4,270	40	.95	4,230	4,300	4,220	26,538	113,043,040
시노펙스 (025320)	6,550	-220	-3.25	6,720	6,870	6,520	737,000	4,869,673,365
DH오토웨어 (025440)	697	12	1.75	680	703	680	75,918	52,674,908
한국선재 (025550)	4,085	495	13.79	3,720	4,500	3,650	18,747,544	79,520,950,138
한국정보통신 (025770)	7,680	-20	-.26	7,750	7,750	7,630	7,127	54,759,940
신라에스지 (025870)	6,070	20	.33	6,050	6,170	6,010	6,359	38,622,280
케이씨피드 (025880)	2,895	160	5.85	2,805	2,955	2,795	1,038,625	3,006,886,808
동화기업 (025900)	8,530	220	2.65	8,380	8,550	8,250	50,578	427,081,040
동신건설 (025950)	46,700	-500	-1.06	48,500	49,200	46,000	133,431	6,401,995,650
아난티 (025980)	7,040	-10	-.14	7,050	7,260	6,970	709,490	5,052,551,300
제이에스티나 (026040)	1,653	0	0	1,651	1,667	1,609	38,380	62,672,575
특수건설 (026150)	8,500	440	5.46	8,110	8,560	8,110	394,061	3,319,854,085
광진실업 (026910)	2,725	185	7.28	2,540	2,735	2,540	27,626	72,918,665
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,420	-10	-.41	2,445	2,460	2,400	117,218	284,130,180
아주IB투자 (027360)	2,320	15	.65	2,305	2,355	2,295	273,985	639,262,998
상보 (027580)	1,089	23	2.16	1,066	1,099	1,061	267,967	290,481,203
팜스토리 (027710)	1,264	38	3.1	1,226	1,269	1,218	407,244	510,134,376
대성창투 (027830)	2,075	-10	-.48	1,800	2,195	1,777	11,157,077	22,456,639,506
휴맥스홀딩스 (028080)	2,300	55	2.45	2,245	2,300	2,175	88,063	198,277,640
HLB (028300)	56,900	-900	-1.56	57,500	57,500	56,500	318,547	18,082,961,000
광무 (029480)	2,525	-85	-3.26	2,610	2,635	2,510	254,250	647,838,610
코엔텍 (029960)	8,930	0	0	8,950	8,950	8,930	2,507	22,397,820
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,400	-100	-.44	22,900	22,900	22,250	408,501	9,186,247,575
원익홀딩스 (030530)	4,450	150	3.49	4,370	4,480	4,260	2,572,248	11,347,081,245
양지사 (030960)	8,690	0	0	8,620	8,720	8,620	16,264	141,249,090
아이즈비전 (031310)	1,766	-38	-2.11	1,852	1,852	1,750	624,547	1,107,835,645
에스에이엠티 (031330)	2,810	60	2.18	2,760	2,810	2,745	402,187	1,117,893,535
오스템 (031510)	1,093	4	.37	1,071	1,103	1,071	7,430	8,110,298
디에이치엑스컴퍼니 (031860)	1,330	52	4.07	1,328	1,387	1,285	163,112	218,958,845
피에스케이홀딩스 (031980)	37,900	1500	4.12	37,000	38,000	36,600	143,719	5,366,835,300
아즈텍WB (032080)	1,363	10	.74	1,387	1,387	1,341	31,107	42,322,876
다우데이타 (032190)	13,360	440	3.41	13,180	13,670	13,130	288,853	3,875,540,810
삼일 (032280)	1,613	48	3.07	1,569	1,631	1,565	241,682	388,648,851
한국파마 (032300)	14,170	-50	-.35	14,210	14,210	14,050	10,257	144,478,440
케이엠더블유 (032500)	8,780	-80	-.9	8,950	8,950	8,640	59,023	518,403,570
TJ미디어 (032540)	4,880	0	0	4,880	4,880	4,825	7,430	36,011,815
피델릭스 (032580)	1,287	-1	-.08	1,288	1,302	1,260	131,353	168,973,539
유비케어 (032620)	3,830	55	1.46	3,785	3,855	3,765	185,494	708,466,305
소프트센 (032680)	348	9	2.65	340	351	338	727,458	252,273,924
소프트센우 (032685)	7,170	-50	-.69	7,110	7,270	7,110	988	7,027,450
삼진 (032750)	4,400	90	2.09	4,285	4,400	4,285	28,529	124,641,407
엠젠솔루션 (032790)	1,228	32	2.68	1,196	1,228	1,196	88,043	107,010,857
판타지오 (032800)	575	-4	-.69	579	583	568	134,292	77,095,725
우리기술 (032820)	1,818	10	.55	1,809	1,871	1,809	4,685,442	8,652,157,430
비트컴퓨터 (032850)	5,420	120	2.26	5,350	5,500	5,290	282,089	1,528,032,045
더라미 (032860)	1,430	-45	-3.05	1,472	1,489	1,411	104,818	151,161,720
원익 (032940)	3,840	-5	-.13	3,880	3,880	3,770	62,562	239,690,259
동일기연 (032960)	10,680	70	.66	10,610	10,720	10,610	1,844	19,724,900
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	857	-13	-1.49	868	870	854	24,611	21,094,862
제룡전기 (033100)	33,450	2300	7.38	31,500	34,650	31,400	579,883	19,453,879,600
디지틀조선 (033130)	1,687	31	1.87	1,669	1,720	1,653	144,575	242,641,081
엠케이전자 (033160)	8,140	230	2.91	7,920	8,190	7,830	173,195	1,397,723,375
시그네틱스 (033170)	695	30	4.51	665	695	665	209,506	142,290,491
모아텍 (033200)	2,840	-25	-.87	2,875	2,910	2,805	3,755	10,738,954
인성정보 (033230)	2,300	55	2.45	2,240	2,425	2,215	7,087,308	16,649,765,631
코웰패션 (033290)	2,040	15	.74	2,025	2,045	2,005	54,451	110,580,270
엠투엔 (033310)	1,975	9	.46	1,966	1,999	1,937	59,465	116,468,138
제이씨현시스템 (033320)	5,750	170	3.05	5,690	6,230	5,580	3,444,012	20,554,919,635
좋은사람들 (033340)	838	15	1.82	811	860	810	937,711	787,925,583
동성화인텍 (033500)	24,050	-2600	-9.76	26,850	27,000	24,050	844,409	21,159,298,125
파라텍 (033540)	1,433	-12	-.83	1,440	1,475	1,419	203,972	293,963,643
블루콤 (033560)	3,600	-15	-.41	3,615	3,700	3,550	56,056	202,179,320
네패스 (033640)	7,130	240	3.48	6,940	7,130	6,890	62,792	441,507,220
피노 (033790)	5,420	-60	-1.09	5,800	5,800	5,310	122,157	664,761,450
티비씨 (033830)	758	-10	-1.3	770	780	756	226,870	173,180,775
해성산업 (034810)	6,480	160	2.53	6,400	6,490	6,250	30,496	195,502,490
해성산업1우 (03481K)	7,090	30	.42	7,060	7,300	6,960	4,227	29,957,100
조아제약 (034940)	1,056	39	3.83	1,017	1,057	1,017	25,222	26,107,091
한국기업평가 (034950)	89,900	0	0	89,900	90,300	89,600	3,024	272,208,200
그래디언트 (035080)	14,130	100	.71	14,020	14,180	13,960	24,567	346,301,000
프럼파스트 (035200)	4,650	170	3.79	4,520	4,820	4,420	483,242	2,256,791,703
골드앤에스 (035290)	455	1	.22	453	460	446	243,642	110,340,231
기산텔레콤 (035460)	2,145	-65	-2.94	2,210	2,225	2,145	91,452	198,741,420
KG이니시스 (035600)	8,850	70	.8	8,780	8,860	8,760	76,499	675,062,180
솔본 (035610)	3,790	-5	-.13	3,795	3,820	3,775	48,005	182,233,539
바른손이앤에이 (035620)	407	-2	-.49	409	413	403	91,998	37,462,251
CJ ENM (035760)	56,100	500	.9	56,900	56,900	55,500	76,773	4,304,007,200
이지홀딩스 (035810)	3,605	115	3.3	3,500	3,615	3,500	210,087	747,767,428
서희건설 (035890)	1,689	30	1.81	1,659	1,689	1,657	423,021	709,080,203
JYP Ent. (035900)	67,300	-2200	-3.17	68,300	68,500	66,500	377,221	25,400,800,350
예림당 (036000)	2,500	20	.81	2,490	2,600	2,475	83,990	213,265,055
아비코전자 (036010)	5,250	50	.96	5,210	5,320	5,210	22,837	120,027,425
케이티알파 (036030)	3,990	30	.76	3,960	4,015	3,890	34,993	138,988,693
위지트 (036090)	691	7	1.02	687	702	684	539,770	374,027,976
서울평가정보 (036120)	2,300	20	.88	2,270	2,300	2,265	101,002	229,829,411
에이치엠넥스 (036170)	952	9	.95	937	956	937	86,046	81,578,420
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,450	250	.95	26,200	26,550	26,200	5,413	142,747,450
유니셈 (036200)	6,130	210	3.55	5,960	6,130	5,960	98,217	593,320,495
오상헬스케어 (036220)	15,390	730	4.98	14,900	15,440	14,700	54,821	835,107,585
대성미생물 (036480)	8,160	70	.87	8,090	8,240	8,090	2,861	23,312,120
SFA반도체 (036540)	3,105	95	3.16	3,070	3,110	3,020	387,276	1,192,642,038
KZ정밀 (036560)	12,080	80	.67	12,290	12,290	11,960	14,769	177,290,980
감성코퍼레이션 (036620)	3,880	20	.52	3,900	3,915	3,815	376,711	1,460,016,600
세종텔레콤 (036630)	3,755	5	.13	3,915	3,935	3,740	112,860	426,845,324
HRS (036640)	5,250	-30	-.57	5,270	5,290	5,230	46,006	242,115,730
삼양케이씨아이 (036670)	6,410	70	1.1	6,340	6,410	6,270	18,680	118,322,510
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,443	80	5.87	1,343	1,456	1,343	92,071	130,066,778
나이스정보통신 (036800)	18,990	-140	-.73	18,980	19,190	18,920	5,960	113,256,360
에프에스티 (036810)	18,860	710	3.91	18,330	18,890	17,910	67,844	1,254,443,360
솔브레인홀딩스 (036830)	31,650	0	0	31,650	31,950	31,050	49,488	1,559,516,725
진성티이씨 (036890)	9,430	390	4.31	9,360	9,450	9,270	140,735	1,319,648,115
주성엔지니어링 (036930)	35,650	1450	4.24	34,900	35,650	34,350	626,725	22,016,121,700
파워넷 (037030)	2,225	40	1.83	2,185	2,230	2,185	41,974	92,909,344
파세코 (037070)	7,430	0	0	7,480	7,500	7,350	102,651	761,395,320
한국팩키지 (037230)	1,976	-74	-3.61	2,055	2,095	1,965	319,474	633,520,846
인지디스플레 (037330)	1,311	11	.85	1,300	1,320	1,293	21,649	28,273,347
성도이엔지 (037350)	4,340	60	1.4	4,280	4,340	4,280	47,320	204,280,600
EG (037370)	6,430	200	3.21	6,260	6,470	6,200	26,274	166,594,740
우리엔터프라이즈 (037400)	1,061	35	3.41	1,026	1,143	1,026	567,983	612,139,284
희림 (037440)	5,540	150	2.78	5,580	5,600	5,480	173,690	964,754,525
삼지전자 (037460)	10,700	0	0	10,710	10,900	10,650	66,541	717,998,110
쎄니트 (037760)	1,600	3	.19	1,602	1,602	1,598	18,502	29,604,720
엘컴텍 (037950)	1,017	-5	-.49	1,016	1,023	1,006	469,125	476,873,094
제일테크노스 (038010)	6,550	60	.92	6,470	6,710	6,470	38,005	251,292,095
루멘스 (038060)	875	-13	-1.46	888	891	870	125,913	110,400,673
서린바이오 (038070)	7,260	-80	-1.09	7,340	7,420	7,250	36,750	269,356,055
에코플라스틱 (038110)	2,970	25	.85	2,945	2,990	2,925	730,589	2,156,684,374
마크로젠 (038290)	15,800	-100	-.63	15,900	15,990	15,550	10,612	167,976,130
레드캡투어 (038390)	11,140	180	1.64	11,070	11,290	10,970	51,705	574,742,565
바이오스마트 (038460)	3,950	75	1.94	3,895	3,955	3,830	1,127,306	4,427,682,850
삼표시멘트 (038500)	3,225	70	2.22	3,165	3,245	3,165	220,238	706,577,035
케이바이오 (038530)	252	4	1.61	248	256	247	584,388	147,335,890
상상인 (038540)	1,803	39	2.21	1,764	1,841	1,706	161,932	288,043,094
위즈코프 (038620)	804	54	7.2	751	830	751	3,635,233	2,910,586,422
에스넷 (038680)	4,520	70	1.57	4,450	4,540	4,415	186,582	839,260,607
에코바이오 (038870)	4,470	185	4.32	4,285	4,500	4,250	488,356	2,150,454,575
아이에이 (038880)	205	8	4.06	197	205	197	982,783	197,269,246
파인디지털 (038950)	3,390	-70	-2.02	3,460	3,475	3,390	8,470	29,116,725
현대에이치티 (039010)	7,800	290	3.86	7,470	7,970	7,470	107,010	835,832,380
이건홀딩스 (039020)	4,255	170	4.16	4,100	4,300	4,100	205,242	868,026,977
이오테크닉스 (039030)	126,800	9900	8.47	118,800	127,200	118,000	137,054	16,971,869,800
오스코텍 (039200)	25,450	-1100	-4.14	26,550	26,550	25,000	274,053	6,965,923,650
경남스틸 (039240)	3,185	10	.31	3,090	3,250	3,050	2,521,563	7,988,410,973
인포뱅크 (039290)	6,600	210	3.29	6,460	6,700	6,350	23,518	154,330,075
세중 (039310)	1,546	9	.59	1,537	1,546	1,521	14,512	22,259,708
한국경제TV (039340)	5,760	80	1.41	5,750	5,760	5,700	4,409	25,306,010
케이엘넷 (039420)	2,615	35	1.36	2,560	2,620	2,560	33,834	87,953,211
에스티아이 (039440)	21,650	1100	5.35	20,850	21,650	20,600	135,175	2,872,551,275
다산네트웍스 (039560)	2,840	140	5.19	2,855	2,950	2,780	188,269	534,841,925
화성밸브 (039610)	10,170	10	.1	10,160	10,280	10,120	133,012	1,354,237,070
한국정보공학 (039740)	3,005	-170	-5.35	3,145	3,145	2,940	41,387	126,328,168
오로라 (039830)	6,110	-110	-1.77	6,210	6,210	6,090	6,277	38,390,430
디오 (039840)	20,300	-400	-1.93	20,700	20,750	19,990	68,615	1,393,762,125
나노엔텍 (039860)	3,415	45	1.34	3,370	3,425	3,340	55,271	187,089,250
폴라리스AI (039980)	2,950	315	11.95	2,960	3,210	2,900	19,839,708	61,039,069,466
누리플렉스 (040160)	3,035	120	4.12	2,915	3,050	2,900	84,725	255,217,335
YTN (040300)	3,205	-15	-.47	3,225	3,250	3,115	100,051	321,046,625
크레오에스지 (040350)	514	6	1.18	506	515	503	171,365	87,203,275
정상제이엘에스 (040420)	6,000	50	.84	5,950	6,000	5,950	16,993	101,750,650
SG&G (040610)	1,600	23	1.46	1,580	1,601	1,568	53,908	85,613,229
아이씨디 (040910)	4,075	135	3.43	3,905	4,090	3,900	41,037	164,015,007
폴라리스오피스 (041020)	6,060	-240	-3.81	6,160	6,270	6,030	3,117,595	19,114,423,100
우리기술투자 (041190)	7,330	130	1.81	7,290	7,420	7,210	693,591	5,080,496,720
현대에버다임 (041440)	9,000	400	4.65	9,240	9,240	8,900	363,943	3,292,747,575
한국전자인증 (041460)	3,750	25	.67	3,795	3,840	3,735	282,329	1,069,362,611
에스엠 (041510)	119,900	-6400	-5.07	124,200	125,000	118,000	277,973	33,499,589,700
이엘씨 (041520)	6,600	100	1.54	6,590	6,600	6,430	7,950	52,178,980
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,600	-300	-1.26	23,950	23,950	23,350	36,998	872,653,025
폴라리스AI파마 (041910)	7,620	100	1.33	8,600	9,000	7,500	5,767,909	48,154,551,340
메디아나 (041920)	5,760	-70	-1.2	5,780	5,860	5,710	70,701	407,146,980
동아화성 (041930)	5,620	0	0	5,620	5,680	5,540	18,067	101,757,940
코미팜 (041960)	6,060	-220	-3.5	6,280	6,280	6,030	186,794	1,142,535,705
카페24 (042000)	47,450	-2850	-5.67	50,100	50,600	47,050	977,900	47,008,091,900
케이피엠테크 (042040)	240	-2	-.83	243	243	240	162,490	39,163,405
에스씨디 (042110)	1,445	6	.42	1,439	1,453	1,431	74,514	107,726,253
비츠로테크 (042370)	7,550	20	.27	7,610	7,700	7,510	85,304	650,336,505
네오위즈홀딩스 (042420)	21,400	-250	-1.15	22,250	22,250	21,250	11,761	253,820,350
링네트 (042500)	4,390	70	1.62	4,295	4,405	4,295	55,159	240,412,225
라온시큐어 (042510)	9,720	10	.1	9,700	9,760	9,620	60,489	585,890,390
한스바이오메드 (042520)	7,170	10	.14	7,080	7,230	7,080	7,294	52,163,210
새로닉스 (042600)	8,130	170	2.14	7,990	8,130	7,940	11,476	92,388,440
상지건설 (042940)	46,750	0	0	0	0	0	0	0
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,490	-165	-6.21	2,620	2,620	2,480	181,260	457,211,350
바텍 (043150)	20,050	0	0	20,000	20,150	19,920	11,544	231,069,290
파루 (043200)	564	18	3.3	546	584	546	334,591	192,355,096
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,210	-10	-.82	1,214	1,234	1,210	267,663	325,043,425
에쎈테크 (043340)	560	14	2.56	582	608	547	431,321	250,336,529
디지아이 (043360)	2,010	-60	-2.9	2,050	2,080	2,010	37,375	76,440,379
피에이치에이 (043370)	10,170	210	2.11	9,990	10,170	9,950	20,042	202,436,550
웰킵스하이텍 (043590)	644	-24	-3.59	668	668	640	70,256	45,672,040
KT지니뮤직 (043610)	2,145	50	2.39	2,100	2,145	2,100	82,550	175,627,185
국순당 (043650)	4,590	40	.88	4,550	4,630	4,495	47,230	215,379,207
서울리거 (043710)	688	17	2.53	671	690	671	32,532	22,250,642
자연과환경 (043910)	767	8	1.05	760	769	751	2,170,344	1,652,120,388
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	825	79	10.59	746	849	746	1,280,865	1,044,607,119
위닉스 (044340)	6,050	90	1.51	5,960	6,090	5,710	47,352	282,737,500
빌리언스 (044480)	453	16	3.66	437	455	437	129,552	57,705,863
태웅 (044490)	15,850	80	.51	15,790	16,370	15,430	141,277	2,261,075,165
에이치케이 (044780)	1,191	8	.68	1,183	1,208	1,167	31,964	38,082,200
이글벳 (044960)	4,295	10	.23	4,285	4,305	4,265	15,495	66,383,752
에이치엔에스하이텍 (044990)	16,990	-340	-1.96	17,330	17,390	16,360	31,009	524,562,360
오공 (045060)	2,510	-25	-.99	2,535	2,565	2,450	12,647	31,770,010
한양이엔지 (045100)	16,370	110	.68	16,260	16,430	16,260	23,458	383,736,090
성우테크론 (045300)	2,765	20	.73	2,720	2,765	2,700	10,753	29,310,942
토탈소프트 (045340)	7,380	10	.14	7,530	7,580	7,320	98,247	731,834,940
대아티아이 (045390)	4,105	5	.12	4,110	4,215	4,070	702,206	2,926,353,283
정원엔시스 (045510)	966	1	.1	960	980	940	26,610	25,620,462
크린앤사이언스 (045520)	4,270	5	.12	4,280	4,300	4,200	12,842	54,463,220
에이텍 (045660)	26,900	50	.19	27,200	27,650	26,700	140,928	3,828,536,200
코아시아 (045970)	3,140	90	2.95	3,050	3,140	3,030	23,596	72,247,930
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,400	70	3	2,335	2,410	2,315	147,359	350,225,624
HLB파나진 (046210)	2,010	26	1.31	2,005	2,020	1,969	27,133	54,190,696
백금T&A (046310)	2,730	15	.55	2,715	2,740	2,705	53,112	144,552,965
삼화네트웍스 (046390)	1,233	1	.08	1,239	1,239	1,229	42,332	52,212,769
KG모빌리언스 (046440)	4,370	65	1.51	4,300	4,370	4,285	50,801	220,346,920
서울반도체 (046890)	6,730	30	.45	6,690	6,750	6,610	127,733	855,960,000
우원개발 (046940)	3,825	880	29.88	3,230	3,825	3,200	5,448,244	19,714,257,825
우리로 (046970)	1,496	4	.27	1,487	1,514	1,450	4,339,503	6,454,992,023
한빛소프트 (047080)	1,337	2	.15	1,335	1,348	1,330	46,486	62,062,248
파워로직스 (047310)	4,650	60	1.31	4,635	4,665	4,575	40,982	189,999,569
이스트소프트 (047560)	21,700	-200	-.91	22,000	22,250	21,350	416,192	9,087,852,400
코데즈컴바인 (047770)	1,693	80	4.96	1,610	1,708	1,605	118,028	197,229,027
초록뱀미디어 (047820)	4,735	-55	-1.15	4,790	4,795	4,710	99,571	472,088,225
HLB제약 (047920)	20,400	-450	-2.16	20,600	20,600	20,100	90,335	1,834,081,800
현대바이오 (048410)	10,500	-20	-.19	10,560	10,580	10,340	111,076	1,159,973,490
유라테크 (048430)	12,280	930	8.19	11,530	13,250	11,400	2,368,506	29,609,327,235
대동스틸 (048470)	4,475	95	2.17	4,445	4,515	4,320	105,393	466,271,161
인트론바이오 (048530)	4,015	-15	-.37	4,030	4,040	3,960	35,225	140,424,150
SM C&C (048550)	1,459	-4	-.27	1,463	1,465	1,442	202,128	293,707,560
TPC (048770)	1,980	17	.87	1,980	1,991	1,963	12,496	24,692,644
엔피케이 (048830)	1,082	-8	-.73	1,090	1,090	1,080	18,029	19,524,745
시너지이노베이션 (048870)	2,905	25	.87	2,900	2,960	2,890	457,354	1,334,707,715
대원미디어 (048910)	10,740	30	.28	10,600	10,820	10,560	49,970	533,525,090
인탑스 (049070)	16,500	250	1.54	16,250	16,580	16,160	22,337	366,591,045
기가레인 (049080)	521	1	.19	520	526	520	46,885	24,507,013
파인디앤씨 (049120)	1,000	-2	-.2	1,000	1,004	996	3,907	3,905,204
셀루메드 (049180)	943	-23	-2.38	966	966	942	201,744	191,834,770
코메론 (049430)	9,530	160	1.71	9,400	9,600	9,370	28,171	268,576,800
SGA (049470)	395	5	1.28	393	395	390	156,638	61,447,807
오픈베이스 (049480)	2,575	90	3.62	2,495	2,585	2,465	143,945	364,733,155
유아이엘 (049520)	3,970	-35	-.87	4,020	4,035	3,920	93,984	373,968,805
잉크테크 (049550)	3,680	40	1.1	3,640	3,770	3,640	2,288	8,443,290
재영솔루텍 (049630)	906	2	.22	904	959	883	562,479	511,352,658
고려신용정보 (049720)	10,280	-20	-.19	10,300	10,390	10,140	71,099	730,425,765
승일 (049830)	7,980	200	2.57	7,800	8,020	7,780	4,242	33,729,660
미래컴퍼니 (049950)	18,720	250	1.35	18,480	18,750	18,420	12,457	231,667,525
쎌바이오텍 (049960)	12,640	-40	-.32	12,670	12,670	12,380	5,866	73,491,900
비케이홀딩스 (050090)	775	15	1.97	789	794	771	45,187	35,303,157
캠시스 (050110)	698	5	.72	693	699	689	205,732	142,448,862
ES큐브 (050120)	2,515	-85	-3.27	2,600	2,615	2,515	7,189	18,383,030
에스폴리텍 (050760)	1,899	23	1.23	1,860	1,917	1,860	23,844	45,206,431
아세아텍 (050860)	2,015	15	.75	2,000	2,025	1,997	22,567	45,352,232
쏠리드 (050890)	7,340	30	.41	7,310	7,420	7,210	439,280	3,211,125,355
수산아이앤티 (050960)	15,040	270	1.83	14,940	15,430	14,850	76,385	1,158,236,460
지어소프트 (051160)	10,440	750	7.74	9,730	10,620	9,730	358,004	3,678,289,015
토비스 (051360)	15,180	-10	-.07	15,190	15,280	14,850	100,732	1,512,432,120
인터플렉스 (051370)	8,530	220	2.65	8,310	8,540	8,300	38,796	327,248,315
피씨디렉트 (051380)	2,465	25	1.02	2,440	2,485	2,415	27,304	66,981,944
YW (051390)	3,715	20	.54	3,695	3,720	3,675	9,718	35,954,640
나라엠앤디 (051490)	4,090	100	2.51	3,990	4,090	3,980	36,130	146,701,570
CJ프레시웨이 (051500)	25,550	200	.79	25,300	25,650	24,700	44,383	1,123,516,850
큐로홀딩스 (051780)	730	22	3.11	707	747	701	131,049	95,142,363
중앙첨단소재 (051980)	3,750	35	.94	3,725	3,910	3,690	730,550	2,762,484,037
에스티큐브 (052020)	5,580	-250	-4.29	5,830	6,000	5,530	247,164	1,397,487,570
iMBC (052220)	4,415	50	1.15	4,370	4,480	4,370	392,033	1,733,951,515
현대바이오랜드 (052260)	4,355	50	1.16	4,305	4,410	4,285	63,147	274,605,605
오션인더블유 (052300)	2,680	-20	-.74	2,690	2,700	2,660	54,389	145,481,290
코텍 (052330)	9,700	40	.41	9,680	9,800	9,520	39,975	385,997,180
코나아이 (052400)	45,000	0	0	47,700	49,700	44,550	808,346	38,235,659,050
오성첨단소재 (052420)	1,410	16	1.15	1,395	1,416	1,393	328,408	461,685,871
아이크래프트 (052460)	2,245	70	3.22	2,175	2,265	2,175	81,828	182,169,955
한네트 (052600)	4,400	20	.46	4,380	4,630	4,335	1,239,017	5,576,509,858
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,050	510	6.76	7,540	8,110	7,530	93,900	742,325,630
아이톡시 (052770)	944	28	3.06	938	950	912	151,413	140,733,556
액토즈소프트 (052790)	6,490	110	1.72	6,380	6,540	6,380	12,315	79,808,155
아이앤씨 (052860)	1,827	-35	-1.88	1,909	1,909	1,800	18,742	34,503,435
KX하이텍 (052900)	910	8	.89	910	917	903	128,780	116,954,220
바이넥스 (053030)	14,610	-440	-2.92	15,070	15,100	14,550	181,062	2,656,117,730
지에스이 (053050)	2,675	0	0	2,675	2,695	2,640	111,404	298,060,601
세동 (053060)	1,093	8	.74	1,090	1,100	1,051	52,134	56,382,510
케이엔솔 (053080)	11,860	250	2.15	11,630	11,890	11,630	36,009	425,723,700
프리엠스 (053160)	10,940	1710	18.53	9,590	11,460	9,580	773,176	8,307,483,560
금강철강 (053260)	4,250	130	3.16	4,115	4,280	4,100	13,263	55,962,004
구영테크 (053270)	2,300	110	5.02	2,195	2,330	2,195	157,864	362,462,417
예스24 (053280)	4,285	60	1.42	4,225	4,310	4,215	66,090	282,373,597
NE능률 (053290)	2,710	-40	-1.45	2,725	2,745	2,640	134,783	363,887,945
한국정보인증 (053300)	5,440	510	10.34	5,100	5,910	5,100	18,608,125	103,255,204,200
이니텍 (053350)	8,730	-20	-.23	8,750	8,980	8,490	61,125	532,197,295
세코닉스 (053450)	5,630	140	2.55	5,510	5,650	5,490	144,485	807,448,015
웹케시 (053580)	17,230	-570	-3.2	18,700	19,240	17,080	4,138,688	75,878,083,310
프로텍 (053610)	24,500	950	4.03	24,050	24,500	23,625	28,597	686,610,900
태양 (053620)	6,640	90	1.37	6,540	6,750	6,480	10,350	68,772,130
삼보모터스 (053700)	4,175	65	1.58	4,090	4,190	4,090	71,311	296,475,605
안랩 (053800)	63,400	1300	2.09	62,300	63,600	62,200	60,743	3,835,551,650
경남제약 (053950)	661	2	.3	659	667	656	167,668	110,836,951
오상자이엘 (053980)	3,370	-10	-.3	3,430	3,430	3,350	33,332	112,995,695
한국컴퓨터 (054040)	4,795	55	1.16	4,705	4,810	4,705	33,894	162,181,199
농우바이오 (054050)	7,750	150	1.97	7,600	7,980	7,600	181,826	1,418,742,395
삼진엘앤디 (054090)	792	2	.25	790	797	781	38,043	29,974,977
메디콕스 (054180)	115	-3	-2.54	123	126	114	8,315,972	991,549,040
이랜텍 (054210)	5,060	85	1.71	4,975	5,100	4,970	47,228	236,629,640
비츠로시스 (054220)	329	0	0	331	331	327	52,082	17,152,710
팬스타엔터프라이즈 (054300)	727	45	6.6	690	793	672	11,448,370	8,570,682,836
케이피티유 (054410)	3,435	285	9.05	3,150	3,440	3,105	51,956	171,675,300
텔레칩스 (054450)	14,200	530	3.88	13,780	14,240	13,680	49,261	693,541,750
삼영엠텍 (054540)	5,490	-160	-2.83	5,760	5,760	5,460	201,056	1,125,189,100
APS (054620)	5,290	-80	-1.49	5,440	5,440	5,250	26,397	139,837,960
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,840	10	.15	6,820	6,850	6,800	23,925	163,239,610
키이스트 (054780)	4,330	25	.58	4,250	4,375	4,240	22,643	96,950,467
아이디스홀딩스 (054800)	9,080	-10	-.11	9,090	9,150	8,970	20,333	184,815,040
한컴위드 (054920)	2,830	40	1.43	2,805	2,830	2,790	50,126	140,820,639
유신 (054930)	24,050	300	1.26	24,500	24,900	23,900	27,599	670,371,650
엑사이엔씨 (054940)	812	-8	-.98	811	820	803	66,866	54,182,187
제이브이엠 (054950)	23,400	-250	-1.06	23,550	23,550	23,150	23,332	544,963,125
유진로봇 (056080)	9,630	2220	29.96	7,420	9,630	7,420	5,404,764	47,664,708,685
시지메드텍 (056090)	966	0	0	967	1,040	959	1,000,608	993,349,293
에스에프에이 (056190)	22,150	1050	4.98	21,200	22,500	21,050	151,135	3,320,894,300
코위버 (056360)	5,740	40	.7	5,720	5,860	5,670	130,453	749,122,715
신화인터텍 (056700)	1,850	90	5.11	1,761	1,882	1,748	184,681	337,855,209
CNT85 (056730)	749	0	0	749	751	731	68,839	51,165,546
YBM넷 (057030)	5,510	1005	22.31	4,850	5,640	4,510	7,407,572	38,574,406,861
옴니시스템 (057540)	978	37	3.93	949	996	936	2,214,202	2,148,722,531
티사이언티픽 (057680)	908	4	.44	915	928	899	170,273	154,846,882
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,957	36	1.87	1,922	1,980	1,883	79,594	152,544,265
KNN (058400)	777	0	0	773	780	770	336,955	260,992,052
한주에이알티 (058450)	1,216	0	0	1,360	1,360	1,152	1,540,132	1,915,154,546
리노공업 (058470)	38,100	1650	4.53	36,950	38,450	36,450	317,210	11,842,267,825
에스피지 (058610)	25,400	400	1.6	25,350	25,550	24,950	153,417	3,863,533,625
엠게임 (058630)	5,120	50	.99	5,080	5,150	5,080	99,522	509,424,215
CMG제약 (058820)	2,305	10	.44	2,280	2,310	2,230	1,136,473	2,586,277,537
엠로 (058970)	53,900	700	1.32	53,200	54,600	52,800	53,440	2,866,046,950
미코 (059090)	11,490	540	4.93	11,110	11,580	10,850	215,569	2,414,978,755
아이컴포넌트 (059100)	5,380	-60	-1.1	5,420	5,480	5,320	18,487	99,320,720
아진엑스텍 (059120)	7,310	100	1.39	7,210	7,310	7,130	42,778	309,442,475
메타바이오메드 (059210)	5,280	-350	-6.22	5,410	5,560	5,260	2,147,523	11,607,084,910
해성에어로보틱스 (059270)	6,390	70	1.11	6,350	6,440	6,180	124,602	787,717,400
인선이엔티 (060150)	5,270	120	2.33	5,150	5,310	5,150	55,214	290,178,170
소니드 (060230)	509	5	.99	500	509	483	510,712	254,390,200
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,940	270	3.52	7,780	7,940	7,720	57,859	453,615,515
뉴보텍 (060260)	1,700	109	6.85	1,701	1,825	1,668	2,143,299	3,726,352,293
큐렉소 (060280)	9,370	110	1.19	9,420	9,500	9,200	172,828	1,607,997,160
3S (060310)	2,360	80	3.51	2,305	2,375	2,280	581,079	1,358,481,557
LS마린솔루션 (060370)	18,250	210	1.16	18,230	18,390	18,090	152,984	2,791,312,400
동양에스텍 (060380)	1,358	-12	-.88	1,370	1,391	1,357	44,763	61,477,783
국일신동 (060480)	1,714	11	.65	1,707	1,714	1,693	21,180	36,121,780
에스에이티 (060540)	1,403	22	1.59	1,381	1,405	1,372	58,473	81,073,550
홈센타홀딩스 (060560)	846	20	2.42	826	851	826	132,978	112,193,425
드림어스컴퍼니 (060570)	1,700	41	2.47	1,659	1,710	1,659	56,312	95,023,419
씨티씨바이오 (060590)	6,740	-10	-.15	6,750	6,930	6,650	34,738	233,393,520
KH바텍 (060720)	9,610	210	2.23	9,400	9,610	9,400	46,110	439,756,850
영림원소프트랩 (060850)	5,560	210	3.93	5,350	5,900	5,350	258,933	1,477,403,295
DGP (060900)	1,388	18	1.31	1,344	1,398	1,344	61,333	84,228,437
알에프텍 (061040)	3,515	35	1.01	3,480	3,525	3,450	48,820	170,485,390
화일약품 (061250)	1,096	4	.37	1,092	1,100	1,078	151,791	165,116,592
LB세미콘 (061970)	3,450	140	4.23	3,310	3,460	3,310	77,522	263,133,190
한국첨단소재 (062970)	5,030	0	0	4,950	5,050	4,890	773,698	3,853,092,925
컴투스홀딩스 (063080)	21,950	250	1.15	21,800	22,550	21,700	40,012	885,181,500
서울옥션 (063170)	8,480	-260	-2.97	8,630	8,750	8,320	358,927	3,059,437,690
SM Life Design (063440)	1,493	-6	-.4	1,488	1,509	1,488	91,627	137,019,444
NICE인프라 (063570)	5,240	70	1.35	5,170	5,240	5,120	43,665	225,921,625
이엘피 (063760)	2,155	-5	-.23	2,130	2,190	2,130	2,916	6,297,575
인크레더블버즈 (064090)	4,185	-105	-2.45	4,325	4,375	3,995	195,799	807,852,290
홈캐스트 (064240)	2,675	15	.56	2,750	2,755	2,660	114,197	308,921,211
다날 (064260)	3,035	130	4.48	3,010	3,105	2,980	1,393,594	4,249,223,724
인텍플러스 (064290)	9,640	230	2.44	9,410	9,690	9,250	41,712	397,965,625
브리지텍 (064480)	5,290	90	1.73	5,210	5,340	5,170	36,850	193,885,040
테크엘 (064520)	2,320	-65	-2.73	2,415	2,450	2,290	14,569	33,790,925
바이오니아 (064550)	17,060	510	3.08	16,610	17,080	16,410	118,284	1,986,765,620
티씨케이 (064760)	94,200	8400	9.79	87,000	94,600	86,300	78,239	7,141,285,400
포니링크 (064800)	1,064	-13	-1.21	1,072	1,074	1,040	630,345	666,496,787
케이프 (064820)	6,600	-270	-3.93	7,010	7,010	6,600	214,123	1,445,689,445
에프앤가이드 (064850)	6,780	30	.44	6,750	6,800	6,650	26,531	178,833,240
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,210	-5	-.12	4,215	4,245	4,105	19,523	81,061,870
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	944	6	.64	938	960	931	125,870	119,234,851
신성델타테크 (065350)	58,600	-200	-.34	58,500	60,100	58,300	85,214	5,038,960,250
위세아이텍 (065370)	9,960	60	.61	10,100	10,550	9,880	277,340	2,794,100,380
에스아이리소스 (065420)	268	-6	-2.19	270	278	264	583,049	156,546,192
이루온 (065440)	1,579	-9	-.57	1,588	1,596	1,543	313,639	493,262,899
빅텍 (065450)	4,165	-185	-4.25	4,210	4,225	4,120	283,482	1,179,757,759
오리엔트정공 (065500)	10,480	-140	-1.32	11,000	11,390	10,390	6,462,794	70,887,019,450
휴비츠 (065510)	7,420	-70	-.93	7,490	7,490	7,360	28,885	213,829,480
와이어블 (065530)	1,306	-10	-.76	1,316	1,316	1,300	20,607	26,892,239
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	219	6	2.82	213	219	211	329,117	70,593,082
안트로젠 (065660)	23,200	-700	-2.93	24,000	24,100	23,000	41,266	970,414,975
우주일렉트로 (065680)	29,300	-150	-.51	29,450	29,850	29,050	21,231	622,379,400
파커스 (065690)	1,116	0	0	1,116	1,141	1,112	28,582	31,992,116
서호전기 (065710)	23,900	250	1.06	23,650	24,150	23,500	7,828	187,028,350
CS (065770)	1,755	63	3.72	1,707	1,781	1,707	193,993	341,710,010
웰크론 (065950)	2,190	-20	-.9	2,225	2,240	2,180	147,899	325,568,881
하츠 (066130)	5,470	150	2.82	5,300	5,490	5,300	55,537	301,050,300
큐에스아이 (066310)	8,510	10	.12	8,500	8,590	8,370	29,465	249,697,410
체리부로 (066360)	821	47	6.07	820	840	791	798,568	656,140,081
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,435	13	.91	1,422	1,460	1,404	223,770	320,737,717
우수AMS (066590)	3,100	-25	-.8	3,100	3,125	3,085	49,303	153,114,040
국보디자인 (066620)	17,480	200	1.16	17,290	17,550	17,290	7,914	138,208,870
디티씨 (066670)	3,110	-20	-.64	3,130	3,140	3,075	28,471	88,416,930
테라젠이텍스 (066700)	3,030	0	0	3,000	3,030	2,995	74,471	223,944,555
씨씨에스 (066790)	1,192	-14	-1.16	1,199	1,211	1,170	510,711	607,546,010
디에이피 (066900)	2,590	20	.78	2,565	2,610	2,525	7,322	19,034,855
손오공 (066910)	714	28	4.08	686	775	686	1,457,934	1,057,626,374
한성크린텍 (066980)	1,540	33	2.19	1,517	1,586	1,506	2,459,115	3,816,925,740
조이시티 (067000)	1,661	9	.54	1,671	1,685	1,648	121,714	202,805,283
이씨에스 (067010)	2,915	35	1.22	2,870	2,935	2,870	17,431	50,588,745
대화제약 (067080)	14,630	-90	-.61	14,940	14,960	14,380	157,540	2,308,130,495
SOOP (067160)	84,800	1400	1.68	84,600	85,300	83,550	38,011	3,217,576,600
오텍 (067170)	2,520	130	5.44	2,370	2,520	2,355	94,032	229,994,593
멀티캠퍼스 (067280)	34,450	200	.58	34,400	34,600	34,000	13,209	454,869,575
JW신약 (067290)	1,567	-3	-.19	1,590	1,591	1,552	117,617	184,898,835
하나마이크론 (067310)	11,830	830	7.55	11,250	11,830	11,150	964,942	11,124,841,495
선바이오 (067370)	7,750	-70	-.9	7,810	7,820	7,450	11,642	89,109,160
아스트 (067390)	567	9	1.61	568	568	553	587,365	330,668,387
엔브이에이치코리아 (067570)	2,155	0	0	2,150	2,160	2,135	68,509	147,178,490
HLB생명과학 (067630)	6,400	-110	-1.69	6,510	6,510	6,300	235,087	1,501,892,210
로지시스 (067730)	3,280	225	7.36	3,070	3,365	3,070	304,031	982,970,269
세진티에스 (067770)	2,410	75	3.21	2,335	2,410	2,315	21,907	52,070,805
와이엔텍 (067900)	6,500	10	.15	6,500	6,550	6,480	17,278	112,431,830
이글루 (067920)	5,520	40	.73	5,480	5,520	5,450	46,679	256,303,900
도이치모터스 (067990)	4,635	-25	-.54	4,660	4,675	4,635	22,211	103,431,858
팬엔터테인먼트 (068050)	2,270	40	1.79	2,230	2,275	2,200	156,940	352,936,752
케이웨더 (068100)	3,600	220	6.51	3,380	3,660	3,365	173,652	616,313,972
다원시스 (068240)	8,700	200	2.35	8,430	8,800	8,430	94,223	814,598,360
일신바이오 (068330)	1,035	3	.29	1,032	1,041	1,021	64,375	66,401,653
셀트리온제약 (068760)	46,700	-750	-1.58	47,800	47,800	46,500	79,670	3,722,303,475
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,620	30	.4	7,600	7,640	7,550	12,527	94,996,310
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,140	0	0	14,230	14,230	13,960	39,491	555,056,770
누리플랜 (069140)	1,590	-5	-.31	1,591	1,610	1,577	22,595	35,955,479
유아이디 (069330)	1,256	19	1.54	1,245	1,259	1,237	133,363	167,068,033
엔텔스 (069410)	4,265	0	0	4,240	4,300	4,210	22,244	94,372,340
에스텍 (069510)	12,100	-150	-1.22	12,250	12,300	12,000	7,016	84,876,145
빛과전자 (069540)	894	6	.68	886	899	874	170,610	150,535,303
엑시온그룹 (069920)	2,500	-100	-3.85	2,525	2,625	2,470	160,962	408,262,650
엑스큐어 (070300)	3,430	-170	-4.72	3,590	3,590	3,235	414,813	1,398,204,110
한솔인티큐브 (070590)	1,798	-27	-1.48	1,816	1,834	1,650	266,634	476,940,528
인피니트헬스케어 (071200)	6,150	0	0	6,300	6,400	6,090	193,910	1,206,197,750
로체시스템즈 (071280)	14,260	250	1.78	14,250	14,440	14,050	30,004	429,258,150
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,090	30	.5	6,060	6,130	6,020	5,888	35,808,475
캐스텍코리아 (071850)	1,676	-2	-.12	1,656	1,678	1,628	5,151	8,549,585
중앙백신 (072020)	9,770	10	.1	9,760	9,770	9,730	9,413	91,788,440
우리산업홀딩스 (072470)	2,450	20	.82	2,430	2,460	2,400	18,719	45,638,250
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,699	-34	-1.96	1,865	1,890	1,635	2,075,882	3,657,334,407
메가스터디 (072870)	10,790	60	.56	10,730	10,810	10,730	9,030	97,330,355
빛샘전자 (072950)	4,865	45	.93	4,875	4,880	4,750	16,129	77,910,090
에이치시티 (072990)	8,990	100	1.12	8,920	9,030	8,780	22,106	196,235,340
케이에스피 (073010)	4,325	-305	-6.59	4,640	4,735	4,320	199,799	897,319,555
엘엠에스 (073110)	6,450	130	2.06	6,350	6,460	6,300	15,811	100,743,960
듀오백 (073190)	2,960	230	8.42	2,740	2,960	2,705	150,850	432,515,186
이노와이어리스 (073490)	19,560	10	.05	19,550	19,790	19,340	23,823	467,605,240
에프알텍 (073540)	1,720	-10	-.58	1,730	1,730	1,708	49,067	84,614,027
우리손에프앤지 (073560)	1,467	27	1.88	1,441	1,468	1,435	247,381	360,071,612
리튬포어스 (073570)	731	14	1.95	717	744	709	146,827	105,855,011
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	958	2	.21	956	961	940	122,113	115,992,625
원익QnC (074600)	17,650	720	4.25	17,110	17,650	17,100	196,286	3,421,052,185
플랜티넷 (075130)	3,165	110	3.6	3,095	3,270	3,080	865,624	2,761,769,775
동국알앤에스 (075970)	2,560	40	1.59	2,520	2,565	2,500	127,353	323,746,867
웰크론한텍 (076080)	1,372	72	5.54	1,443	1,550	1,352	710,614	1,024,202,096
해성옵틱스 (076610)	785	0	0	785	791	768	69,634	54,268,100
덕산하이메탈 (077360)	4,260	135	3.27	4,135	4,275	4,075	172,647	721,811,351
LS증권 (078020)	4,100	160	4.06	3,950	4,320	3,945	207,909	859,136,040
유비쿼스홀딩스 (078070)	9,780	-20	-.2	9,730	9,850	9,660	5,830	56,754,420
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,640	-250	-1.8	13,800	14,030	13,590	97,642	1,340,377,680
HB테크놀러지 (078150)	2,010	55	2.81	1,970	2,020	1,965	609,372	1,217,776,116
메디포스트 (078160)	8,560	130	1.54	8,440	8,610	8,270	30,502	257,503,945
컴투스 (078340)	40,050	450	1.14	40,000	40,400	39,050	70,116	2,788,999,600
한양디지텍 (078350)	10,580	530	5.27	10,120	10,580	10,070	62,661	646,670,720
휴림에이텍 (078590)	580	10	1.75	570	589	566	109,921	62,899,896
대주전자재료 (078600)	83,900	3500	4.35	82,400	84,500	80,700	131,056	10,886,975,650
엔에스이엔엠 (078860)	1,618	-27	-1.64	1,551	1,626	1,500	445,169	692,708,902
가온그룹 (078890)	3,250	50	1.56	3,200	3,290	3,180	53,083	172,324,443
와토스코리아 (079000)	5,300	20	.38	5,280	5,370	5,250	21,027	111,475,110
한창산업 (079170)	7,020	0	0	7,000	7,050	6,930	9,128	63,904,910
케스피온 (079190)	549	11	2.04	538	556	524	550,160	298,837,781
제우스 (079370)	14,160	700	5.2	13,580	14,160	13,540	219,954	3,057,315,895
서산 (079650)	1,349	9	.67	1,340	1,375	1,338	49,111	66,856,758
디이엔티 (079810)	5,740	130	2.32	5,620	5,800	5,620	80,908	463,545,915
가비아 (079940)	19,850	-1050	-5.02	20,900	21,050	19,810	57,952	1,169,450,080
인베니아 (079950)	640	6	.95	634	643	630	32,253	20,514,544
동양이엔피 (079960)	20,500	100	.49	20,350	20,550	20,300	15,756	322,043,200
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,460	-40	-.73	5,500	5,500	5,420	12,349	67,413,585
모두투어 (080160)	10,800	-230	-2.09	11,030	11,070	10,780	59,616	649,061,310
제주반도체 (080220)	13,510	590	4.57	13,110	13,510	13,050	486,014	6,463,346,315
모다이노칩 (080420)	2,260	-40	-1.74	2,300	2,340	2,250	4,085	9,272,481
성창오토텍 (080470)	3,560	5	.14	3,555	3,585	3,505	9,722	34,476,840
오디텍 (080520)	3,130	-75	-2.34	3,200	3,200	3,110	33,472	105,003,380
코디 (080530)	1,189	-25	-2.06	1,238	1,238	1,189	21,389	25,768,083
오킨스전자 (080580)	5,240	130	2.54	5,130	5,270	5,060	114,395	593,690,570
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,305	-15	-.45	3,290	3,355	3,285	229,512	762,104,477
쎄크 (081180)	14,360	-360	-2.45	14,730	14,870	14,050	870,657	12,676,105,840
성우전자 (081580)	2,980	110	3.83	2,975	2,980	2,900	139,801	411,153,020
옵트론텍 (082210)	1,794	102	6.03	1,695	1,794	1,695	102,841	180,820,905
젬백스 (082270)	36,400	100	.28	36,400	36,950	35,400	149,955	5,414,442,375
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,730	-20	-.3	6,770	6,940	6,670	122,247	831,099,440
우리바이오 (082850)	2,340	65	2.86	2,240	2,340	2,240	240,601	552,699,978
비츠로셀 (082920)	24,850	-150	-.6	25,050	25,100	24,600	50,721	1,261,541,300
엘오티베큠 (083310)	9,220	450	5.13	8,780	9,220	8,780	113,404	1,030,335,085
GST (083450)	18,340	570	3.21	17,920	18,340	17,660	136,825	2,472,048,155
이엠앤아이 (083470)	1,200	13	1.1	1,187	1,223	1,180	22,566	26,857,833
에프엔에스테크 (083500)	9,400	270	2.96	9,180	9,400	9,160	28,568	265,742,480
케이엠 (083550)	2,970	15	.51	2,945	3,000	2,930	13,825	41,060,202
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	30,250	-950	-3.04	31,650	32,100	29,800	915,361	28,370,928,075
CSA 코스믹 (083660)	1,082	65	6.39	1,017	1,097	1,000	516,318	546,025,431
CG인바이츠 (083790)	2,010	-15	-.74	2,025	2,025	1,968	135,451	269,227,914
아바코 (083930)	13,630	230	1.72	13,600	13,630	13,100	79,511	1,066,352,825
휴온스글로벌 (084110)	46,400	-3800	-7.57	49,800	49,850	46,400	75,595	3,622,235,200
수성웹툰 (084180)	5,290	0	0	5,290	5,370	5,200	17,751	93,259,670
유진테크 (084370)	35,950	2250	6.68	34,100	36,000	33,800	160,635	5,601,224,475
유비온 (084440)	1,237	10	.81	1,239	1,290	1,233	56,973	70,926,706
랩지노믹스 (084650)	2,120	15	.71	2,105	2,125	2,070	433,536	912,790,529
팅크웨어 (084730)	9,750	320	3.39	9,440	9,750	9,440	19,612	188,719,060
아이티엠반도체 (084850)	12,800	500	4.07	12,300	12,940	12,130	32,290	409,182,850
헬릭스미스 (084990)	2,605	-55	-2.07	2,655	2,680	2,540	154,121	397,179,138
차바이오텍 (085660)	10,510	280	2.74	10,270	10,540	10,100	530,273	5,491,235,720
뉴프렉스 (085670)	4,705	120	2.62	4,640	4,735	4,570	75,876	354,661,055
알티캐스트 (085810)	604	5	.83	599	609	593	143,382	86,100,690
네오티스 (085910)	3,170	20	.63	3,150	3,170	3,115	12,045	37,926,742
바이오톡스텍 (086040)	2,895	15	.52	2,900	2,925	2,830	12,181	34,984,013
진바이오텍 (086060)	3,550	115	3.35	3,435	3,600	3,400	63,946	222,710,430
유니테스트 (086390)	10,520	390	3.85	10,400	10,540	10,160	33,657	349,332,560
동국제약 (086450)	15,640	-10	-.06	15,700	15,750	15,470	122,171	1,911,177,155
에코프로 (086520)	47,700	550	1.17	47,450	47,750	47,150	522,658	24,821,474,475
비엠티 (086670)	9,320	40	.43	9,290	9,640	9,150	17,532	163,647,940
선진뷰티사이언스 (086710)	14,480	-470	-3.14	15,100	15,160	14,380	139,932	2,055,093,220
바이오솔루션 (086820)	25,450	-500	-1.93	26,700	26,700	24,850	48,186	1,224,537,725
이수앱지스 (086890)	4,970	-50	-1	5,020	5,030	4,915	70,845	350,622,909
메디톡스 (086900)	160,400	-20900	-11.53	180,000	180,700	154,500	283,974	46,864,434,000
MDS테크 (086960)	1,237	91	7.94	1,150	1,310	1,137	21,283,140	26,723,030,572
쇼박스 (086980)	3,305	5	.15	3,305	3,330	3,290	118,759	392,708,715
펩트론 (087010)	171,000	4800	2.89	163,200	173,800	158,000	216,983	36,354,681,300
모바일어플라이언스 (087260)	1,939	29	1.52	1,929	1,952	1,910	118,414	229,305,402
픽셀플러스 (087600)	7,310	120	1.67	7,160	7,310	7,100	4,268	30,672,220
동아엘텍 (088130)	3,020	-30	-.98	3,065	3,070	3,000	16,320	49,128,955
쏘닉스 (088280)	2,480	50	2.06	2,450	2,490	2,410	9,150	22,353,586
이원컴포텍 (088290)	1,392	-5	-.36	1,389	1,403	1,360	38,293	52,771,469
유라클 (088340)	24,750	3350	15.65	22,100	26,700	21,400	2,548,555	63,114,037,675
이녹스 (088390)	7,550	90	1.21	7,370	7,610	7,360	3,522	26,267,640
에이스테크 (088800)	2,200	-20	-.9	2,270	2,350	2,190	118,696	266,480,046
동우팜투테이블 (088910)	1,965	-4	-.2	1,969	1,973	1,851	29,061	57,008,138
켐트로닉스 (089010)	22,650	900	4.14	22,150	22,700	21,950	113,946	2,553,519,150
테크윙 (089030)	35,250	1550	4.6	34,350	35,250	33,950	446,947	15,493,050,525
넥스턴바이오 (089140)	2,775	70	2.59	2,690	2,795	2,690	88,973	244,490,305
케이씨티 (089150)	2,510	85	3.51	2,450	2,725	2,430	3,237,077	8,313,149,224
THE E&M (089230)	827	-22	-2.59	840	854	822	46,631	39,062,717
KT나스미디어 (089600)	15,510	190	1.24	15,400	15,530	15,210	30,043	461,996,545
제이티 (089790)	4,460	380	9.31	4,075	5,100	4,060	7,163,813	33,645,835,590
유비벨록스 (089850)	6,800	-50	-.73	6,770	6,800	6,600	695,224	4,644,728,270
코세스 (089890)	7,940	580	7.88	7,360	7,940	7,270	119,420	908,308,640
브이엠 (089970)	11,820	320	2.78	11,450	12,210	11,450	168,061	1,998,403,335
상아프론테크 (089980)	15,990	180	1.14	15,850	16,050	15,660	27,627	439,719,590
아이윈 (090150)	840	24	2.94	817	848	812	39,268	32,366,048
로보스타 (090360)	24,700	250	1.02	24,500	24,900	24,500	54,252	1,340,532,050
덕신이피씨 (090410)	1,690	43	2.61	1,700	1,700	1,660	264,717	445,817,169
제이스텍 (090470)	4,315	70	1.65	4,245	4,315	4,245	6,400	27,404,450
휴림로봇 (090710)	2,005	55	2.82	1,950	2,045	1,950	3,408,923	6,810,498,802
현대이지웰 (090850)	6,230	20	.32	6,200	6,330	5,970	237,647	1,473,767,970
이엠텍 (091120)	11,980	300	2.57	11,850	12,040	11,700	67,850	807,700,515
S&K폴리텍 (091340)	2,480	0	0	2,480	2,520	2,470	38,884	96,829,725
한울소재과학 (091440)	3,170	-60	-1.86	3,200	3,230	3,060	175,495	550,203,335
상신이디피 (091580)	7,820	340	4.55	7,480	7,850	7,480	54,953	425,198,430
남화토건 (091590)	3,820	-160	-4.02	3,915	3,960	3,800	59,292	229,427,180
파트론 (091700)	6,770	70	1.04	6,700	6,780	6,680	98,258	660,640,200
나노캠텍 (091970)	666	36	5.71	630	667	620	166,318	107,647,741
아미코젠 (092040)	3,245	-25	-.76	3,270	3,300	3,215	117,707	382,072,147
디엔에프 (092070)	11,130	330	3.06	10,800	11,200	10,500	15,196	166,878,140
이크레더블 (092130)	15,070	20	.13	15,050	15,110	14,990	8,546	128,669,285
서울바이오시스 (092190)	3,255	-45	-1.36	3,300	3,300	3,200	27,313	87,866,535
현우산업 (092300)	2,895	25	.87	2,925	2,930	2,850	23,142	66,634,640
한라IMS (092460)	9,600	-310	-3.13	9,910	9,990	9,540	82,381	799,020,810
앤씨앤 (092600)	637	7	1.11	636	644	628	44,921	28,378,737
네오팜 (092730)	14,160	-340	-2.34	14,600	14,600	13,910	127,061	1,800,369,330
엑시콘 (092870)	10,800	540	5.26	10,440	10,800	10,330	87,481	929,183,700
빅솔론 (093190)	5,190	-40	-.76	5,290	5,290	5,190	3,619	18,842,800
케이아이엔엑스 (093320)	78,400	-700	-.88	79,700	80,600	77,500	12,107	951,745,400
풍강 (093380)	2,615	110	4.39	2,505	2,645	2,505	8,819	22,473,830
매커스 (093520)	11,170	440	4.1	10,890	11,200	10,730	63,322	700,185,270
케이알엠 (093640)	3,635	-10	-.27	3,645	3,735	3,560	43,300	157,595,410
서원인텍 (093920)	5,360	10	.19	5,350	5,370	5,310	5,958	31,860,400
동운아나텍 (094170)	21,650	0	0	21,850	21,850	21,450	108,874	2,353,266,150
칩스앤미디어 (094360)	17,890	1120	6.68	16,960	17,890	16,950	242,481	4,273,101,155
갤럭시아머니트리 (094480)	8,550	-60	-.7	8,610	8,670	8,500	291,652	2,504,142,470
일진파워 (094820)	9,050	260	2.96	8,850	9,150	8,850	37,546	340,436,025
슈프리마에이치큐 (094840)	7,600	30	.4	7,570	7,630	7,230	239,482	1,791,566,240
참좋은여행 (094850)	6,400	-30	-.47	6,430	6,490	6,310	63,529	405,357,110
네오리진 (094860)	975	-3	-.31	977	993	966	22,419	21,867,552
푸른기술 (094940)	7,800	90	1.17	7,720	7,930	7,720	106,993	840,498,710
제이엠티 (094970)	2,315	55	2.43	2,245	2,325	2,245	92,324	211,221,658
이엠코리아 (095190)	2,130	-45	-2.07	2,190	2,200	2,130	108,445	234,038,181
웨이브일렉트로 (095270)	4,960	-410	-7.64	5,380	5,390	4,945	75,792	384,725,722
ISC (095340)	54,900	1300	2.43	54,500	55,000	53,400	87,866	4,781,913,850
미래나노텍 (095500)	7,830	200	2.62	7,700	7,900	7,670	63,211	492,233,970
테스 (095610)	22,200	1300	6.22	21,300	22,400	20,800	211,320	4,585,561,000
네오위즈 (095660)	24,200	-200	-.82	24,700	24,750	23,900	103,656	2,504,008,650
제넥신 (095700)	4,455	-15	-.34	4,470	4,525	4,345	62,991	277,279,578
에스에너지 (095910)	1,700	108	6.78	1,657	1,740	1,608	280,443	471,295,599
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,490	70	.49	14,420	14,510	14,420	11,401	165,077,440
와이즈넛 (096250)	14,050	-230	-1.61	14,420	14,520	13,870	297,218	4,195,804,000
대창솔루션 (096350)	371	-3	-.8	380	382	367	1,493,883	557,193,366
씨젠 (096530)	27,150	-100	-.37	27,550	28,200	25,200	683,852	18,720,799,250
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	629	12	1.94	617	630	617	144,297	90,425,195
에이루트 (096690)	1,591	40	2.58	1,555	1,607	1,555	24,267	38,378,631
엘디티 (096870)	2,705	-20	-.73	2,700	2,780	2,675	10,914	29,651,402
에코볼트 (097780)	1,093	-5	-.46	1,101	1,124	1,082	355,393	391,367,432
윈팩 (097800)	552	7	1.28	540	553	511	566,829	308,488,897
효성오앤비 (097870)	6,490	0	0	6,490	6,560	6,180	71,474	460,421,870
한텍 (098070)	32,900	-750	-2.23	33,650	33,700	32,100	187,293	6,101,648,250
마이크로컨텍솔 (098120)	12,070	800	7.1	11,270	12,130	11,100	125,472	1,475,155,035
고영 (098460)	16,910	-480	-2.76	17,380	17,430	16,540	3,446,115	58,252,324,260
에스티오 (098660)	2,155	-15	-.69	2,175	2,220	2,150	11,720	25,486,165
아이센스 (099190)	16,930	-250	-1.46	17,350	17,510	16,830	83,441	1,432,168,090
SDN (099220)	1,342	63	4.93	1,349	1,367	1,291	5,442,259	7,241,772,027
쎄트렉아이 (099320)	49,050	500	1.03	51,200	51,200	48,400	72,793	3,625,547,850
브레인즈컴퍼니 (099390)	6,070	80	1.34	6,140	6,180	5,990	55,902	339,869,435
동방선기 (099410)	3,660	-70	-1.88	3,730	3,765	3,645	101,100	373,805,481
바이오플러스 (099430)	7,960	-390	-4.67	8,360	8,360	7,900	645,505	5,210,786,990
스맥 (099440)	2,795	80	2.95	2,715	2,860	2,715	400,151	1,124,394,090
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,990	80	.45	17,910	18,010	17,880	9,109	163,176,195
인지소프트 (100030)	15,320	-240	-1.54	15,470	15,560	15,170	4,929	75,439,000
뷰웍스 (100120)	24,650	-400	-1.6	25,050	25,200	24,650	7,929	197,475,950
동국S&C (100130)	2,495	105	4.39	2,395	2,545	2,395	418,201	1,042,377,372
머큐리 (100590)	3,395	20	.59	3,395	3,405	3,320	31,785	106,639,925
서암기계공업 (100660)	3,585	80	2.28	3,575	3,640	3,570	43,799	157,931,998
세운메디칼 (100700)	2,430	10	.41	2,420	2,430	2,405	14,874	36,011,050
미래에셋벤처투자 (100790)	4,980	120	2.47	4,840	5,000	4,840	163,528	807,465,396
KS인더스트리 (101000)	2,440	55	2.31	2,400	2,500	2,360	347,517	837,793,325
월덱스 (101160)	18,720	1040	5.88	17,800	18,720	17,750	95,665	1,758,601,875
우림피티에스 (101170)	5,300	170	3.31	5,210	5,460	5,210	163,273	867,563,890
씨큐브 (101240)	4,510	80	1.81	4,440	4,550	4,425	58,674	263,816,491
모베이스 (101330)	3,090	5	.16	3,080	3,100	3,060	28,754	88,605,790
에코앤드림 (101360)	24,300	500	2.1	23,850	24,400	23,850	70,252	1,695,855,850
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	383	0	0	387	387	372	136,507	51,982,179
에스앤에스텍 (101490)	36,100	2850	8.57	33,750	36,150	33,400	230,924	8,060,099,300
하이드로리튬 (101670)	1,550	-37	-2.33	1,583	1,595	1,544	325,807	506,943,714
한국정밀기계 (101680)	3,040	55	1.84	2,985	3,070	2,950	28,221	84,344,050
위메이드맥스 (101730)	6,310	30	.48	6,290	6,390	6,180	38,164	240,062,890
인화정공 (101930)	38,900	-1550	-3.83	40,500	41,250	38,900	31,614	1,259,876,600
우양에이치씨 (101970)	20,000	-450	-2.2	20,300	20,550	19,780	82,030	1,646,384,105
어보브반도체 (102120)	10,590	450	4.44	10,230	10,600	10,220	133,485	1,392,736,315
케이옥션 (102370)	3,880	15	.39	3,850	3,920	3,765	362,761	1,398,781,677
이엔에프테크놀로지 (102710)	27,100	1100	4.23	26,150	27,350	25,900	84,248	2,259,663,525
코오롱생명과학 (102940)	25,250	-200	-.79	25,450	25,800	25,000	11,915	301,494,700
에스앤더블류 (103230)	3,810	-105	-2.68	3,915	3,915	3,755	28,503	108,364,906
우양 (103840)	3,155	35	1.12	3,130	3,200	3,125	83,250	264,071,360
대성파인텍 (104040)	909	10	1.11	899	918	899	118,322	107,648,306
NHN벅스 (104200)	3,150	35	1.12	3,115	3,150	3,090	18,358	57,405,985
디와이피엔에프 (104460)	14,630	-180	-1.22	14,850	14,850	14,600	22,760	335,229,660
티케이케미칼 (104480)	1,474	4	.27	1,470	1,485	1,447	140,858	207,349,520
코렌텍 (104540)	6,590	20	.3	6,620	6,750	6,470	86,091	567,714,825
노랑풍선 (104620)	4,900	40	.82	4,870	4,915	4,860	32,112	157,140,298
원익머트리얼즈 (104830)	20,300	700	3.57	19,690	20,350	19,630	64,829	1,298,898,900
케이엔더블유 (105330)	4,135	-15	-.36	4,120	4,215	4,050	24,939	102,224,970
엣지파운드리 (105550)	3,230	-40	-1.22	3,275	3,340	3,210	321,744	1,052,288,135
디케이락 (105740)	7,490	-10	-.13	7,510	7,560	7,470	41,750	313,176,395
포스뱅크 (105760)	7,050	30	.43	7,060	7,180	6,970	70,823	500,037,870
케이이엠텍 (106080)	1,983	4	.2	2,000	2,000	1,919	110,835	217,410,858
하이텍팜 (106190)	12,750	190	1.51	12,690	12,850	12,580	16,327	208,067,620
파인테크닉스 (106240)	1,157	-15	-1.28	1,170	1,197	1,150	219,347	252,524,335
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,850	220	1.41	15,470	16,100	15,470	4,745	74,408,560
한중엔시에스 (107640)	25,250	-1350	-5.08	26,650	26,700	24,950	144,592	3,691,094,575
톱텍 (108230)	4,225	125	3.05	4,095	4,230	4,090	58,255	244,180,170
대양전기공업 (108380)	18,850	-1300	-6.45	20,150	20,200	18,770	69,465	1,344,385,190
로보티즈 (108490)	36,350	200	.55	36,850	37,350	36,150	171,327	6,261,624,400
셀바스AI (108860)	14,250	200	1.42	14,700	14,870	14,200	766,532	11,129,669,580
옵티시스 (109080)	10,290	1830	21.63	9,000	10,870	9,000	1,766,248	17,801,934,395
에스와이 (109610)	3,835	150	4.07	3,900	3,905	3,805	680,680	2,620,668,410
씨싸이트 (109670)	7,300	140	1.96	7,090	7,300	7,050	7,183	51,956,210
디에스케이 (109740)	5,330	30	.57	5,300	5,390	5,180	27,058	141,084,750
진매트릭스 (109820)	2,325	0	0	2,320	2,360	2,290	30,168	69,737,949
동일금속 (109860)	7,990	190	2.44	7,820	8,230	7,800	13,794	110,445,510
AP헬스케어 (109960)	368	4	1.1	373	373	360	295,793	107,804,730
전진바이오팜 (110020)	2,490	-40	-1.58	2,530	2,650	2,420	91,411	232,148,245
크리스에프앤씨 (110790)	4,515	135	3.08	4,330	4,575	4,330	20,559	91,440,788
디아이티 (110990)	13,500	430	3.29	13,150	13,520	12,800	59,618	794,577,450
남화산업 (111710)	5,200	-120	-2.26	5,320	5,360	5,200	3,829	19,967,940
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,500	-50	-.19	26,750	27,000	26,050	108,826	2,874,057,525
와이씨켐 (112290)	22,400	600	2.75	22,300	22,400	21,600	51,034	1,129,686,725
디젠스 (113810)	1,345	7	.52	1,340	1,429	1,301	1,342,421	1,827,347,064
강원에너지 (114190)	6,910	80	1.17	6,870	6,940	6,500	41,470	285,037,240
그린생명과학 (114450)	1,670	5	.3	1,643	1,735	1,640	28,046	47,022,624
폴라리스우노 (114630)	543	11	2.07	531	545	530	567,094	306,429,964
한솔아이원스 (114810)	7,930	330	4.34	7,620	7,930	7,620	99,414	776,680,515
아이패밀리에스씨 (114840)	20,000	-250	-1.23	20,600	20,700	19,800	105,498	2,121,629,775
휴맥스 (115160)	1,109	13	1.19	1,096	1,109	1,092	56,672	62,427,008
큐리언트 (115180)	9,890	-90	-.9	9,990	10,260	9,780	152,333	1,526,059,315
인포바인 (115310)	32,150	650	2.06	32,300	32,550	31,750	7,662	245,993,250
우리넷 (115440)	7,040	60	.86	6,980	7,070	6,940	79,840	560,349,695
HLB테라퓨틱스 (115450)	7,820	-70	-.89	7,990	7,990	7,720	180,429	1,408,285,850
씨유메디칼 (115480)	621	1	.16	615	625	614	60,462	37,316,365
케이씨에스 (115500)	11,310	60	.53	11,260	11,450	11,150	122,670	1,388,528,600
씨엔플러스 (115530)	346	2	.58	344	349	332	258,892	89,022,745
스타플렉스 (115570)	2,575	35	1.38	2,505	2,605	2,505	12,842	32,993,145
이미지스 (115610)	1,600	21	1.33	1,583	1,600	1,579	71,940	114,143,174
알파칩스 (117670)	761	10	1.33	777	777	759	47,498	36,281,436
티로보틱스 (117730)	11,630	150	1.31	11,510	11,690	11,220	250,113	2,869,341,700
모트렉스 (118990)	8,940	250	2.88	8,760	8,980	8,760	83,313	740,212,170
포메탈 (119500)	3,165	-315	-9.05	3,005	3,200	3,005	1,899,081	5,936,273,792
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,920	20	.34	5,960	5,990	5,850	134,747	797,573,530
지엔씨에너지 (119850)	26,650	50	.19	26,650	28,250	25,750	542,404	14,671,046,025
대정화금 (120240)	12,600	0	0	12,580	12,660	12,490	4,832	60,708,655
골프존홀딩스 (121440)	5,160	300	6.17	4,885	5,170	4,885	402,448	2,037,077,140
나노신소재 (121600)	54,900	1900	3.58	53,500	55,000	53,000	39,292	2,128,495,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,364	41	3.1	1,321	1,395	1,321	175,167	238,623,215
에스디시스템 (121890)	1,647	-2	-.12	1,665	1,673	1,643	42,836	70,706,666
제노레이 (122310)	5,840	90	1.57	5,820	5,880	5,760	66,062	384,930,090
삼기 (122350)	1,157	4	.35	1,153	1,160	1,131	20,093	23,114,094
KX (122450)	3,830	40	1.06	3,815	3,835	3,755	103,754	392,101,955
예스티 (122640)	15,430	-470	-2.96	15,910	15,990	15,210	84,934	1,323,894,070
서진오토모티브 (122690)	1,942	11	.57	1,945	1,945	1,920	4,034	7,798,672
와이지엔터테인먼트 (122870)	71,100	-3300	-4.44	73,500	74,100	70,300	411,968	29,425,851,550
와이솔 (122990)	6,850	30	.44	6,820	6,870	6,770	71,951	490,948,805
아이윈플러스 (123010)	1,392	-66	-4.53	1,432	1,455	1,366	618,104	865,474,495
엠에스오토텍 (123040)	2,350	110	4.91	2,250	2,355	2,245	159,331	369,144,344
제닉 (123330)	24,850	-950	-3.68	26,300	27,050	24,750	123,682	3,194,458,575
코리아에프티 (123410)	4,680	60	1.3	4,695	4,695	4,625	58,959	275,371,797
위메이드플레이 (123420)	6,730	-20	-.3	6,750	6,760	6,610	20,093	134,798,670
이엠넷 (123570)	2,550	-20	-.78	2,570	2,605	2,515	109,791	281,206,388
알톤 (123750)	1,521	-23	-1.49	1,551	1,551	1,521	8,619	13,237,478
뉴온 (123840)	1,021	14	1.39	1,007	1,044	1,002	96,626	97,786,687
아나패스 (123860)	19,880	520	2.69	19,350	19,970	19,300	47,109	930,892,050
아이티센글로벌 (124500)	7,850	920	13.28	6,890	8,060	6,890	1,856,104	14,325,769,430
태웅로직스 (124560)	2,925	80	2.81	2,890	2,935	2,840	164,638	478,331,422
아모그린텍 (125210)	5,800	100	1.75	5,710	5,810	5,650	54,793	314,545,530
비나텍 (126340)	27,150	1050	4.02	26,150	27,500	26,150	28,193	761,666,125
BGF에코머티리얼즈 (126600)	2,940	0	0	2,930	2,950	2,925	54,778	161,034,893
화신정공 (126640)	1,608	310	23.88	1,491	1,680	1,431	9,273,655	14,849,617,387
하이비젼시스템 (126700)	16,400	380	2.37	16,020	16,410	15,980	58,797	958,415,705
코칩 (126730)	11,470	120	1.06	11,360	11,550	11,260	15,621	178,985,975
제이엔케이글로벌 (126880)	4,230	120	2.92	4,150	4,240	4,085	41,880	174,959,669
제이에스링크 (127120)	9,500	-560	-5.57	10,000	10,000	9,260	271,833	2,592,562,170
아시아경제 (127710)	1,385	58	4.37	1,323	1,497	1,315	172,860	243,350,325
화인써키트 (127980)	5,980	-20	-.33	6,000	6,050	5,980	1,262	7,571,575
에코캡 (128540)	1,845	-5	-.27	1,832	1,870	1,832	60,701	112,572,088
피제이메탈 (128660)	3,060	55	1.83	3,005	3,060	3,005	40,682	123,311,597
앱코 (129890)	991	-2	-.2	993	1,003	986	84,224	83,697,047
대성하이텍 (129920)	4,260	-165	-3.73	4,300	4,380	4,240	297,040	1,270,030,331
GH신소재 (130500)	2,500	15	.6	2,485	2,510	2,465	46,286	115,361,004
나이스디앤비 (130580)	5,050	50	1	5,000	5,070	4,990	7,083	35,556,480
티피씨글로벌 (130740)	1,880	20	1.08	1,833	1,889	1,833	16,327	30,584,848
옵투스제약 (131030)	6,360	-70	-1.09	6,430	6,440	6,310	31,557	200,885,650
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,427	4	.28	1,423	1,450	1,415	31,194	44,383,465
딜리 (131180)	1,066	6	.57	1,059	1,066	1,051	80,134	84,918,873
대한과학 (131220)	5,160	270	5.52	4,890	5,220	4,890	237,338	1,212,251,965
티에스이 (131290)	45,450	1450	3.3	44,500	45,500	43,850	35,951	1,614,770,950
알서포트 (131370)	3,410	75	2.25	3,345	3,425	3,325	434,904	1,475,507,219
이브이첨단소재 (131400)	1,437	55	3.98	1,383	1,480	1,380	290,396	416,170,536
파인텍 (131760)	897	17	1.93	897	905	874	226,382	202,433,863
두산테스나 (131970)	25,400	1050	4.31	24,600	25,450	24,400	111,963	2,804,514,275
메가엠디 (133750)	2,460	110	4.68	2,365	2,505	2,365	341,435	837,935,868
이퓨쳐 (134060)	4,550	-5	-.11	4,555	4,555	4,480	4,115	18,545,958
탑코미디어 (134580)	2,035	0	0	2,035	2,065	2,000	61,020	123,868,145
원일티엔아이 (136150)	32,600	-3300	-9.19	39,100	39,650	30,700	2,781,664	98,195,066,025
아셈스 (136410)	9,080	140	1.57	8,930	9,110	8,850	19,056	169,692,925
하림 (136480)	3,105	20	.65	3,085	3,110	3,080	357,994	1,107,477,731
윈스테크넷 (136540)	11,740	40	.34	11,700	11,830	11,600	11,653	136,693,245
나래나노텍 (137080)	3,490	25	.72	3,465	3,570	3,465	6,347	22,287,615
피엔티 (137400)	40,950	1250	3.15	39,900	41,000	39,900	92,760	3,766,303,425
넥스트아이 (137940)	1,036	239	29.99	930	1,036	914	6,243,206	6,214,291,535
제이씨케미칼 (137950)	3,985	55	1.4	3,930	3,985	3,900	41,280	163,348,819
신진에스엠 (138070)	2,380	-5	-.21	2,385	2,400	2,360	36,466	86,675,390
오이솔루션 (138080)	9,610	0	0	9,600	9,610	9,460	11,884	113,167,450
협진 (138360)	836	31	3.85	797	841	792	421,306	346,181,305
나이벡 (138610)	20,700	-900	-4.17	21,300	21,500	20,400	93,725	1,963,768,150
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,570	-50	-1.91	2,595	2,660	2,565	21,363	55,770,409
서플러스글로벌 (140070)	2,580	50	1.98	2,530	2,580	2,510	36,072	91,853,955
메지온 (140410)	36,750	-1200	-3.16	38,050	38,050	36,000	106,946	3,927,349,950
카티스 (140430)	2,775	115	4.32	2,720	2,845	2,620	271,274	748,907,080
대창스틸 (140520)	2,135	50	2.4	2,085	2,140	2,085	19,075	40,421,347
알에스오토메이션 (140670)	15,080	380	2.59	14,750	15,080	14,700	110,605	1,651,754,930
파크시스템스 (140860)	231,500	1000	.43	233,000	234,000	228,500	20,345	4,710,571,500
비아트론 (141000)	7,770	30	.39	7,800	7,800	7,680	11,306	87,352,630
리가켐바이오 (141080)	97,000	-1900	-1.92	98,100	98,200	94,000	284,606	27,420,204,500
유니트론텍 (142210)	6,000	110	1.87	5,930	6,150	5,920	197,781	1,198,649,410
녹십자엠에스 (142280)	3,855	15	.39	3,820	3,885	3,805	61,404	236,285,583
모아라이프플러스 (142760)	1,290	21	1.65	1,308	1,308	1,251	39,240	50,345,805
아이디스 (143160)	15,980	-980	-5.78	17,040	17,200	15,910	69,763	1,147,543,280
사람인 (143240)	16,030	340	2.17	15,700	16,150	15,690	68,710	1,099,589,380
영우디에스피 (143540)	610	9	1.5	595	618	595	36,875	22,302,723
지씨셀 (144510)	19,860	-190	-.95	20,050	20,050	19,530	32,415	638,060,910
뉴파워프라즈마 (144960)	4,925	150	3.14	4,780	4,985	4,775	192,931	943,663,188
휴젤 (145020)	343,000	-14500	-4.06	361,000	361,500	341,000	73,071	25,483,865,000
노브랜드 (145170)	5,460	40	.74	5,410	5,490	5,370	52,899	287,793,030
율촌 (146060)	1,240	-2	-.16	1,242	1,249	1,211	39,252	48,309,216
비씨엔씨 (146320)	8,290	390	4.94	7,930	8,290	7,910	15,072	122,070,720
피엠티 (147760)	2,650	50	1.92	2,600	2,655	2,540	15,360	40,105,728
제룡산업 (147830)	6,160	210	3.53	6,030	6,230	6,000	290,597	1,785,294,000
세경하이테크 (148150)	7,270	170	2.39	7,100	7,280	7,050	129,193	931,100,765
알엔투테크놀로지 (148250)	7,250	-330	-4.35	7,550	7,570	6,990	71,841	517,786,270
비큐AI (148780)	1,589	366	29.93	1,404	1,589	1,365	13,885,812	20,999,089,435
에이치와이티씨 (148930)	3,970	80	2.06	3,870	4,000	3,850	3,818	15,012,615
아바텍 (149950)	8,600	160	1.9	8,440	8,600	8,390	12,432	105,742,590
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,110	40	.79	5,040	5,120	4,990	40,302	203,378,650
KG에코솔루션 (151860)	5,640	110	1.99	5,530	5,660	5,500	66,358	371,190,005
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,140	10	.14	7,130	7,150	7,010	1,965	13,983,070
우리이앤엘 (153490)	674	10	1.51	664	677	664	72,270	48,362,056
옵티팜 (153710)	5,240	-70	-1.32	5,230	5,300	5,210	2,680	14,035,700
아시아종묘 (154030)	2,195	50	2.33	2,145	2,230	2,140	98,839	216,815,240
다산솔루에타 (154040)	1,077	47	4.56	1,045	1,077	1,030	122,415	128,692,581
와이엠씨 (155650)	3,645	85	2.39	3,525	3,660	3,525	23,570	85,401,677
엘앤케이바이오 (156100)	6,560	10	.15	6,580	6,800	6,490	20,583	135,771,120
아톤 (158430)	5,860	110	1.91	5,800	6,030	5,790	1,279,107	7,578,458,880
아스플로 (159010)	4,960	85	1.74	4,880	4,970	4,770	22,356	109,329,095
제로투세븐 (159580)	5,930	30	.51	5,910	6,150	5,870	783,361	4,708,064,330
스킨앤스킨 (159910)	880	-2	-.23	939	939	878	89,179	78,662,431
하이젠알앤엠 (160190)	33,850	350	1.04	33,950	34,250	32,950	74,423	2,493,840,800
NEW (160550)	1,996	-9	-.45	2,005	2,010	1,980	37,236	74,314,820
싸이맥스 (160980)	12,060	120	1.01	11,860	12,060	11,800	68,343	815,185,130
필옵틱스 (161580)	32,600	1350	4.32	31,800	32,600	31,300	233,263	7,490,248,550
신스틸 (162300)	2,370	10	.42	2,390	2,415	2,360	37,788	90,013,180
에어레인 (163280)	19,640	30	.15	19,880	19,890	19,300	231,136	4,540,717,725
핑거 (163730)	12,260	230	1.91	12,080	12,620	11,800	472,110	5,792,269,365
하나머티리얼즈 (166090)	30,750	2350	8.27	28,750	31,000	28,250	172,623	5,116,140,725
코아스템켐온 (166480)	3,325	-40	-1.19	3,370	3,370	3,090	73,846	241,795,545
내츄럴엔도텍 (168330)	2,015	71	3.65	1,944	2,030	1,918	63,669	127,003,824
펨트론 (168360)	9,810	280	2.94	9,790	9,910	9,400	237,080	2,267,113,305
엠브레인 (169330)	2,275	-5	-.22	2,280	2,280	2,225	8,627	19,421,080
현대공업 (170030)	6,060	150	2.54	5,960	6,090	5,930	105,751	638,198,330
파이오링크 (170790)	7,730	140	1.84	7,590	7,820	7,320	14,283	108,173,730
엘티씨 (170920)	10,330	10	.1	10,270	10,460	10,270	40,768	422,558,780
램테크놀러지 (171010)	3,910	120	3.17	3,815	3,940	3,800	97,360	379,620,700
선익시스템 (171090)	38,850	-1350	-3.36	39,800	39,850	38,400	39,882	1,547,365,700
라이온켐텍 (171120)	2,310	25	1.09	2,270	2,310	2,270	24,273	55,687,200
에이엘티 (172670)	8,380	370	4.62	7,970	8,390	7,960	67,824	557,860,905
오파스넷 (173130)	6,750	420	6.64	6,370	7,000	6,370	652,351	4,417,679,035
에프엔씨엔터 (173940)	3,545	70	2.01	3,475	3,545	3,330	15,197	53,162,225
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,160	-1110	-9.85	10,700	10,700	8,950	1,075,257	10,597,177,560
휴먼테크놀로지 (175140)	4,965	-245	-4.7	5,150	5,200	4,950	77,146	386,907,165
아이큐어 (175250)	1,920	-57	-2.88	1,977	1,990	1,899	157,439	303,307,024
듀켐바이오 (176750)	10,660	480	4.72	10,300	10,770	10,200	42,732	449,456,315
베셀 (177350)	1,058	-1	-.09	1,062	1,100	1,051	86,433	92,038,632
파버나인 (177830)	2,995	5	.17	3,005	3,015	2,975	9,912	29,595,265
쓰리에이로직스 (177900)	7,850	450	6.08	7,410	7,940	7,350	395,213	3,077,009,775
서진시스템 (178320)	21,850	350	1.63	21,700	22,100	21,500	178,710	3,907,714,175
일월지엠엘 (178780)	3,095	-100	-3.13	3,195	3,195	3,035	31,207	98,212,815
엠아이텍 (179290)	8,450	190	2.3	8,330	8,610	8,140	125,113	1,057,111,555
애드바이오텍 (179530)	1,757	-5	-.28	1,779	1,804	1,700	51,917	91,396,818
유티아이 (179900)	21,600	900	4.35	20,850	21,850	20,300	93,687	1,995,852,350
DXVX (180400)	2,055	-185	-8.26	2,370	2,375	2,050	609,128	1,305,979,161
큐브엔터 (182360)	18,600	-1170	-5.92	19,370	19,520	17,730	234,900	4,375,533,615
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	61,300	4900	8.69	57,300	61,600	56,500	153,811	9,147,001,550
엔지켐생명과학 (183490)	1,110	-6	-.54	1,111	1,121	1,101	65,664	72,900,639
SGA솔루션즈 (184230)	453	-10	-2.16	463	463	451	128,036	58,116,145
아이진 (185490)	3,070	-55	-1.76	3,100	3,120	3,030	29,448	90,159,555
그린플러스 (186230)	8,000	650	8.84	7,340	8,090	7,330	965,637	7,560,602,410
디티앤씨 (187220)	2,860	55	1.96	2,850	2,870	2,805	38,194	108,511,267
신화콘텍 (187270)	3,545	0	0	3,525	3,550	3,510	16,692	58,992,995
HLB제넥스 (187420)	3,415	-85	-2.43	3,500	3,515	3,410	32,925	113,019,228
현대ADM (187660)	1,532	-5	-.33	1,537	1,562	1,512	228,631	350,350,568
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,900	20	.18	10,880	10,910	10,770	4,541	49,147,870
세니젠 (188260)	2,535	-30	-1.17	2,565	2,590	2,525	19,458	49,792,610
인텔리안테크 (189300)	40,600	500	1.25	41,000	41,150	40,300	65,859	2,680,350,000
씨이랩 (189330)	8,200	340	4.33	8,100	8,400	7,950	101,714	835,673,095
포시에스 (189690)	2,265	25	1.12	2,260	2,265	2,245	51,073	115,277,105
서전기전 (189860)	4,350	80	1.87	4,260	4,400	4,260	27,757	121,089,415
흥국에프엔비 (189980)	1,917	81	4.41	1,838	2,055	1,829	4,758,575	9,359,512,868
나무가 (190510)	13,470	420	3.22	13,010	13,660	13,010	79,914	1,074,286,825
코리아에셋투자증권 (190650)	6,300	40	.64	6,280	6,330	6,230	7,523	47,218,490
육일씨엔에쓰 (191410)	2,270	35	1.57	2,220	2,290	2,215	41,351	92,888,145
테고사이언스 (191420)	15,300	-520	-3.29	15,820	15,970	15,290	9,261	143,260,250
케이사인 (192250)	9,010	120	1.35	8,920	9,130	8,910	13,035	118,116,200
윈하이텍 (192390)	3,120	55	1.79	3,085	3,135	3,050	34,794	107,694,504
오늘이엔엠 (192410)	1,140	-48	-4.04	1,116	1,227	1,081	852,971	967,648,516
슈피겐코리아 (192440)	26,050	50	.19	26,000	26,600	25,750	9,742	255,344,450
링크드 (193250)	569	47	9	523	610	505	7,352,494	4,211,099,231
데브시스터즈 (194480)	37,850	-600	-1.56	38,450	39,050	37,650	105,777	4,029,701,300
노바렉스 (194700)	11,950	110	.93	11,950	12,040	11,500	168,088	1,983,226,910
마니커에프앤지 (195500)	3,520	35	1	3,485	3,565	3,470	59,295	208,884,193
HK이노엔 (195940)	40,200	-1000	-2.43	41,000	41,200	39,850	165,631	6,662,234,950
에이비프로바이오 (195990)	297	-3	-1	300	309	295	1,020,829	306,023,718
알테오젠 (196170)	336,000	-9000	-2.61	340,500	341,500	327,500	436,334	146,348,139,750
HLB펩 (196300)	9,490	-410	-4.14	10,000	10,000	9,280	51,983	493,436,565
코아시아씨엠 (196450)	643	17	2.72	626	643	620	32,607	20,511,562
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,490	70	4.93	1,407	1,500	1,385	202,988	297,911,156
디지캡 (197140)	2,475	25	1.02	2,415	2,475	2,415	8,878	21,720,525
엔피디 (198080)	2,285	40	1.78	2,240	2,315	2,240	62,642	143,424,660
강동씨앤엘 (198440)	1,225	5	.41	1,220	1,232	1,215	103,521	126,471,235
한주라이트메탈 (198940)	829	15	1.84	830	840	814	266,378	220,719,109
케이엔알시스템 (199430)	7,550	90	1.21	7,460	7,600	7,400	38,745	291,227,730
뱅크웨어글로벌 (199480)	4,400	40	.92	4,350	4,425	4,350	53,181	233,330,680
레이저옵텍 (199550)	9,240	-390	-4.05	9,560	9,670	9,210	203,135	1,898,977,625
바이오인프라 (199730)	6,510	10	.15	6,540	6,700	6,400	26,108	170,196,190
툴젠 (199800)	36,800	-200	-.54	37,000	37,000	36,150	6,767	248,094,450
제일일렉트릭 (199820)	8,990	200	2.28	8,850	9,120	8,850	246,586	2,228,768,020
콜마비앤에이치 (200130)	14,130	-590	-4.01	14,250	14,670	14,070	363,139	5,182,095,125
텔콘RF제약 (200230)	3,720	-50	-1.33	3,740	3,770	3,660	18,571	68,781,662
아티스트스튜디오 (200350)	19,030	750	4.1	18,520	19,200	18,500	124,125	2,338,012,130
에이팩트 (200470)	2,290	120	5.53	2,155	2,355	2,155	204,190	462,358,195
휴메딕스 (200670)	41,900	-2400	-5.42	44,650	44,650	41,450	154,653	6,579,146,975
에이디테크놀로지 (200710)	16,230	1040	6.85	15,420	16,230	15,420	92,844	1,474,754,390
비씨월드제약 (200780)	4,880	-20	-.41	4,835	4,900	4,815	8,093	39,227,350
미투온 (201490)	1,823	3	.16	1,820	1,830	1,794	31,200	56,768,295
에이비온 (203400)	5,870	-170	-2.81	6,020	6,150	5,750	179,951	1,058,755,270
유니온바이오메트릭스 (203450)	2,995	35	1.18	2,960	3,055	2,940	85,498	256,736,192
드림시큐리티 (203650)	3,520	45	1.29	3,465	3,525	3,465	314,789	1,102,963,502
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,585	5	.19	2,610	2,610	2,570	13,901	36,047,057
제이앤티씨 (204270)	15,370	240	1.59	15,210	15,490	15,060	162,562	2,487,900,195
티쓰리 (204610)	1,663	-24	-1.42	1,698	1,698	1,653	137,181	228,629,656
글로벌텍스프리 (204620)	5,610	-140	-2.43	5,750	5,770	5,490	986,707	5,537,327,915
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,291	-19	-1.45	1,310	1,314	1,271	492,498	634,739,738
엑셈 (205100)	2,175	10	.46	2,175	2,215	2,165	613,268	1,345,039,362
휴마시스 (205470)	1,320	10	.76	1,310	1,329	1,292	472,334	622,069,394
넥써쓰 (205500)	2,370	15	.64	2,380	2,395	2,315	90,143	212,944,735
베노티앤알 (206400)	1,790	76	4.43	1,714	1,793	1,709	236,972	413,196,153
덱스터 (206560)	7,230	60	.84	7,170	7,230	7,070	74,983	534,631,750
바디텍메드 (206640)	16,360	-420	-2.5	16,780	16,780	16,120	118,371	1,946,875,365
유바이오로직스 (206650)	13,230	-140	-1.05	13,500	13,500	13,080	130,053	1,713,920,545
미스터블루 (207760)	1,665	46	2.84	1,601	1,724	1,549	8,198,998	13,587,939,613
정다운 (208140)	2,700	5	.19	2,700	2,715	2,690	235,829	637,070,465
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,600	-20	-.76	2,645	2,650	2,590	20,454	53,451,662
셀바스헬스케어 (208370)	4,870	-65	-1.32	4,990	5,100	4,850	639,966	3,173,697,634
썸에이지 (208640)	270	-1	-.37	267	272	259	845,399	224,488,703
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,560	560	7	8,110	8,600	8,110	330,268	2,771,086,815
캔버스엔 (210120)	5,560	30	.54	5,730	6,030	5,560	629,142	3,668,741,190
인카금융서비스 (211050)	8,360	-160	-1.88	8,520	8,710	8,210	208,418	1,766,219,990
AP위성 (211270)	12,500	110	.89	12,620	12,740	12,460	64,567	812,228,635
네오오토 (212560)	8,450	190	2.3	8,280	8,480	8,280	22,136	186,226,860
아이에스티이 (212710)	10,900	1250	12.95	9,760	11,870	9,620	4,516,953	49,969,661,755
덕산네오룩스 (213420)	31,750	400	1.28	31,550	32,100	30,550	87,688	2,763,142,925
클래시스 (214150)	64,400	-6200	-8.78	71,700	74,400	63,200	1,008,608	67,015,618,650
헥토이노베이션 (214180)	12,540	150	1.21	12,400	12,570	12,380	86,817	1,085,143,040
라파스 (214260)	19,900	0	0	19,900	20,100	19,600	83,430	1,648,913,785
FSN (214270)	1,653	-17	-1.02	1,676	1,676	1,638	44,721	73,805,265
케어젠 (214370)	30,550	7050	30	28,100	30,550	28,000	600,459	17,848,119,275
아이쓰리시스템 (214430)	63,500	-1700	-2.61	65,900	65,900	61,500	82,605	5,266,206,500
파마리서치 (214450)	398,000	-3500	-.87	409,000	436,000	385,000	124,343	51,041,955,000
더바이오메드 (214610)	4,440	75	1.72	4,365	4,460	4,365	23,577	103,890,402
디알텍 (214680)	1,968	73	3.85	1,920	2,035	1,920	652,703	1,293,635,454
골프존 (215000)	66,100	1100	1.69	65,000	66,400	65,000	11,669	769,284,550
솔디펜스 (215090)	1,067	-57	-5.07	1,017	1,200	1,000	6,601,823	7,107,019,742
로보로보 (215100)	4,550	135	3.06	4,425	4,640	4,350	495,589	2,231,953,485
메가스터디교육 (215200)	54,200	1100	2.07	53,600	54,800	53,100	31,175	1,689,921,350
우리산업 (215360)	9,450	10	.11	9,460	9,510	9,340	15,626	147,946,420
우정바이오 (215380)	1,475	7	.48	1,468	1,493	1,445	39,200	57,425,620
토박스코리아 (215480)	2,725	35	1.3	2,695	2,800	2,690	62,809	172,184,099
신라젠 (215600)	3,265	-90	-2.68	3,335	3,335	3,250	1,009,782	3,313,237,812
이노인스트루먼트 (215790)	463	2	.43	462	473	450	228,340	105,654,642
인크로스 (216050)	7,340	70	.96	7,290	7,370	7,250	12,475	91,016,850
제테마 (216080)	7,480	-50	-.66	7,530	7,570	7,330	97,338	720,883,370
제너셈 (217190)	7,480	180	2.47	7,320	7,490	7,210	42,379	313,690,835
넵튠 (217270)	6,760	-70	-1.02	6,850	6,870	6,710	144,792	982,964,485
싸이토젠 (217330)	3,345	-145	-4.15	3,425	3,475	3,200	81,394	268,839,530
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,712	13	.77	1,683	1,720	1,683	60,465	103,473,881
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,155	-80	-3.58	2,255	2,255	2,150	364,829	793,127,678
원익피앤이 (217820)	2,170	60	2.84	2,120	2,170	2,120	65,520	141,356,677
미래생명자원 (218150)	3,740	5	.13	3,735	3,745	3,675	102,619	381,383,644
RFHIC (218410)	16,440	-200	-1.2	16,850	16,860	16,320	69,995	1,152,979,240
타이거일렉 (219130)	14,340	40	.28	14,300	14,440	14,110	10,580	150,947,520
링크제니시스 (219420)	5,500	150	2.8	5,310	5,570	5,300	71,286	389,720,100
디와이디 (219550)	602	6	1.01	611	635	580	569,906	353,087,591
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	17,690	-410	-2.27	18,020	18,110	17,130	162,846	2,847,187,395
핸디소프트 (220180)	2,595	45	1.76	2,525	2,770	2,525	23,095	60,811,025
켐트로스 (220260)	4,700	150	3.3	4,550	4,700	4,500	182,523	844,073,063
유투바이오 (221800)	3,265	15	.46	3,215	3,340	3,215	61,498	201,083,985
하이즈항공 (221840)	1,592	2	.13	1,590	1,613	1,577	8,806	13,977,058
케이디켐 (221980)	11,270	110	.99	11,200	11,350	11,190	1,247	14,038,190
코스맥스엔비티 (222040)	4,425	-10	-.23	4,435	4,490	4,375	42,884	189,784,995
씨아이에스 (222080)	7,420	170	2.34	7,390	7,420	7,270	163,286	1,203,033,860
팬젠 (222110)	5,800	10	.17	5,790	5,930	5,700	19,760	114,562,150
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	895	3	.34	897	905	890	67,978	60,885,365
심텍 (222800)	17,280	1350	8.47	16,110	17,290	15,600	550,411	9,270,829,065
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,710	15	.41	3,695	3,740	3,680	14,262	52,962,875
드림씨아이에스 (223250)	2,990	10	.34	2,995	3,080	2,865	187,677	562,952,785
딥마인드 (223310)	2,815	-30	-1.05	2,845	2,880	2,770	41,601	117,421,965
더코디 (224060)	3,320	55	1.68	3,265	3,360	3,235	11,917	39,084,580
에이텍모빌리티 (224110)	15,590	90	.58	15,700	16,170	15,510	82,060	1,302,956,345
LK삼양 (225190)	2,500	185	7.99	2,300	2,795	2,235	38,732,331	99,444,751,255
제놀루션 (225220)	2,260	0	0	2,260	2,320	2,225	133,079	300,752,210
케이엠제약 (225430)	640	17	2.73	642	668	636	30,566	19,734,409
보광산업 (225530)	4,090	35	.86	4,055	4,125	3,885	99,631	402,041,522
넥슨게임즈 (225570)	13,100	-30	-.23	13,200	13,260	13,060	84,749	1,111,304,875
패션플랫폼 (225590)	870	5	.58	856	870	856	30,172	26,070,902
신테카바이오 (226330)	7,590	-20	-.26	7,720	7,900	7,470	331,233	2,550,119,070
본느 (226340)	912	-18	-1.94	943	943	895	372,690	338,262,014
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,270	250	3.56	7,120	7,400	7,040	235,720	1,711,102,940
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	13,430	70	.52	13,510	14,200	13,350	2,644,002	36,426,043,535
올릭스 (226950)	42,800	-700	-1.61	42,500	43,700	41,050	359,513	15,233,164,725
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	988	-8	-.8	996	1,045	981	52,116	51,793,568
엔투텍 (227950)	370	3	.82	367	378	360	237,774	87,804,304
동양파일 (228340)	1,788	6	.34	1,782	1,849	1,765	23,021	41,177,189
레이 (228670)	8,610	-330	-3.69	8,940	9,060	8,500	122,734	1,070,499,960
지노믹트리 (228760)	14,610	170	1.18	14,460	15,650	14,000	94,904	1,399,540,950
레이언스 (228850)	6,700	-30	-.45	6,730	6,750	6,640	4,838	32,344,780
젠큐릭스 (229000)	1,708	16	.95	1,695	1,723	1,693	19,090	32,499,599
에치에프알 (230240)	18,850	70	.37	18,780	18,920	18,310	58,056	1,082,319,505
에코마케팅 (230360)	8,580	270	3.25	8,330	8,610	8,320	119,311	1,012,867,555
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,500	500	5	10,150	10,530	10,030	577,324	5,954,797,665
라온테크 (232680)	8,430	100	1.2	8,340	8,550	8,270	87,729	740,143,690
아이티센피엔에스 (232830)	2,245	10	.45	2,235	2,290	2,190	64,425	144,129,590
폴라리스세원 (234100)	1,086	-14	-1.27	1,082	1,100	1,076	142,195	154,227,891
에스트래픽 (234300)	4,010	45	1.13	3,955	4,030	3,950	61,014	243,849,151
헥토파이낸셜 (234340)	14,700	360	2.51	14,360	15,330	14,360	54,328	808,470,855
녹십자웰빙 (234690)	8,840	310	3.63	8,530	8,870	8,520	82,724	717,968,095
자이글 (234920)	4,420	510	13.04	3,915	4,895	3,915	2,474,757	11,119,388,397
메드팩토 (235980)	3,160	30	.96	3,130	3,200	3,075	77,424	242,669,970
슈프리마 (236200)	33,350	-800	-2.34	34,100	34,150	32,900	60,388	2,010,815,025
엔비티 (236810)	3,070	10	.33	3,060	3,090	3,005	41,063	124,766,073
에스티팜 (237690)	71,700	-2900	-3.89	75,000	75,000	71,400	122,624	8,839,595,250
피앤씨테크 (237750)	4,090	10	.25	4,025	4,100	4,020	10,763	43,900,555
플레이디 (237820)	5,620	100	1.81	5,570	5,650	5,510	46,049	256,870,435
클리오 (237880)	18,690	-440	-2.3	19,290	19,330	18,650	91,974	1,736,776,230
앤디포스 (238090)	1,910	30	1.6	1,893	1,942	1,807	21,053	40,157,996
얼라인드 (238120)	3,160	15	.48	3,145	3,200	3,110	20,744	65,296,860
비피도 (238200)	3,200	-30	-.93	3,200	3,270	3,185	11,444	36,904,015
힘스 (238490)	3,580	-15	-.42	3,595	3,650	3,450	17,383	61,532,285
이스트에이드 (239340)	2,870	345	13.66	2,770	3,240	2,440	29,049,039	83,757,197,835
에이치엘사이언스 (239610)	12,140	60	.5	12,090	13,900	12,040	131,269	1,704,960,770
피엔에이치테크 (239890)	6,020	330	5.8	5,690	6,020	5,640	25,025	147,170,470
동방메디컬 (240550)	11,500	-370	-3.12	11,760	11,920	11,370	1,580,160	18,360,609,470
유진테크놀로지 (240600)	4,315	35	.82	4,220	4,325	4,220	24,019	103,244,055
원익IPS (240810)	22,500	700	3.21	22,050	22,500	21,900	318,124	7,082,805,800
DSC인베스트먼트 (241520)	7,050	90	1.29	7,120	7,570	7,020	2,791,565	20,338,545,500
유니테크노 (241690)	3,065	15	.49	3,020	3,100	3,020	72,867	222,757,334
코스메카코리아 (241710)	43,950	-2600	-5.59	46,950	47,500	43,600	261,899	11,606,142,100
메카로 (241770)	12,280	-20	-.16	12,300	12,740	12,010	21,120	258,172,740
티이엠씨씨엔에스 (241790)	5,770	260	4.72	5,510	5,800	5,510	36,571	208,964,335
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,220	190	2.1	9,070	9,260	9,050	177,482	1,624,872,245
나무기술 (242040)	1,808	5	.28	1,794	1,892	1,748	4,534,700	8,277,104,292
휴온스 (243070)	27,550	-1050	-3.67	28,600	28,600	27,400	62,134	1,727,908,075
신흥에스이씨 (243840)	4,230	65	1.56	4,170	4,295	4,170	78,952	334,111,498
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,960	-155	-7.33	2,385	2,520	1,960	11,879,913	26,818,024,145
TS인베스트먼트 (246690)	1,832	40	2.23	1,793	1,893	1,771	1,205,261	2,206,467,010
티앤알바이오팹 (246710)	4,215	-270	-6.02	4,485	4,545	4,215	69,509	300,978,286
아스타 (246720)	4,515	30	.67	4,570	4,570	4,420	9,950	44,561,880
SCL사이언스 (246960)	8,120	0	0	8,050	8,200	8,020	2,894	23,573,920
에코프로비엠 (247540)	102,300	4500	4.6	98,800	102,500	98,400	467,791	47,243,607,950
나노씨엠에스 (247660)	5,990	-150	-2.44	6,140	6,240	5,930	36,964	223,014,335
보라티알 (250000)	10,690	50	.47	10,640	10,740	10,570	41,213	440,040,600
모비스 (250060)	2,455	65	2.72	2,405	2,465	2,390	149,715	364,635,982
예선테크 (250930)	474	1	.21	473	493	473	96,437	46,245,988
바이오에프디엔씨 (251120)	14,800	-10	-.07	14,810	14,940	14,730	27,458	406,842,555
와이엠티 (251370)	9,120	-50	-.55	9,170	9,290	9,060	20,675	189,488,240
브이원텍 (251630)	4,260	100	2.4	4,160	4,260	4,100	15,870	66,943,840
펌텍코리아 (251970)	57,800	-1700	-2.86	59,700	60,100	57,300	86,711	5,046,260,050
세화피앤씨 (252500)	817	-3	-.37	820	822	810	69,947	56,983,767
샘씨엔에스 (252990)	4,795	125	2.68	4,680	4,825	4,650	95,551	455,519,126
스튜디오드래곤 (253450)	46,200	400	.87	46,100	46,500	45,600	57,997	2,671,620,550
네오셈 (253590)	10,260	360	3.64	10,050	10,270	9,840	330,165	3,338,497,215
수젠텍 (253840)	5,470	-30	-.55	5,450	5,510	5,370	58,892	320,779,785
자비스 (254120)	1,758	-24	-1.35	1,780	1,782	1,712	192,445	335,363,190
미래반도체 (254490)	14,240	890	6.67	13,530	14,290	13,360	206,625	2,888,983,460
SG (255220)	2,675	190	7.65	2,795	2,795	2,640	1,778,808	4,784,851,850
야스 (255440)	6,990	110	1.6	6,880	7,070	6,800	18,265	126,489,270
한독크린텍 (256150)	6,070	0	0	6,180	6,180	6,040	3,988	24,251,890
포인트엔지니어링 (256630)	1,200	0	0	1,200	1,201	1,187	28,831	34,394,234
한국비엔씨 (256840)	4,270	25	.59	4,270	4,325	4,225	181,413	775,082,969
킵스파마 (256940)	11,820	-970	-7.58	13,120	13,870	11,720	1,726,197	21,736,048,135
피엔티엠에스 (257370)	2,810	-10	-.35	2,795	2,815	2,755	26,216	73,353,120
실리콘투 (257720)	40,600	-2050	-4.81	43,500	45,400	39,800	5,033,806	213,645,638,800
케일럼 (258610)	1,710	-31	-1.78	2,015	2,015	1,550	145,917	244,226,912
소프트캠프 (258790)	1,320	86	6.97	1,234	1,388	1,225	1,025,696	1,351,689,382
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,590	10	.13	7,570	7,640	7,490	20,710	156,647,615
알리코제약 (260660)	4,120	55	1.35	4,085	4,190	4,065	64,149	264,616,985
씨티케이 (260930)	4,480	-100	-2.18	4,675	4,675	4,435	114,303	515,043,768
에스앤디 (260970)	96,600	-3800	-3.78	102,300	103,600	95,500	64,596	6,356,879,950
덴티스 (261200)	6,770	-30	-.44	6,800	6,920	6,700	198,985	1,354,571,915
차백신연구소 (261780)	2,920	10	.34	3,000	3,000	2,905	10,683	31,168,650
에이프로 (262260)	6,070	100	1.68	5,970	6,100	5,910	89,431	538,326,395
아이퀘스트 (262840)	2,285	10	.44	2,275	2,315	2,260	23,839	54,559,015
디케이앤디 (263020)	2,975	5	.17	2,970	3,020	2,950	130,106	388,165,972
유틸렉스 (263050)	1,327	-153	-10.34	1,484	1,490	1,316	1,284,185	1,598,624,009
덕우전자 (263600)	4,515	65	1.46	4,445	4,525	4,440	22,849	102,657,060
디알젬 (263690)	5,490	0	0	5,430	5,500	5,420	11,906	65,126,460
케어랩스 (263700)	3,250	115	3.67	3,150	3,370	3,105	396,421	1,300,295,378
디앤씨미디어 (263720)	17,190	-150	-.87	17,340	17,360	17,050	46,951	805,666,225
펄어비스 (263750)	35,150	-3050	-7.98	37,750	37,800	34,000	658,350	23,053,202,700
유에스티 (263770)	2,130	-10	-.47	2,120	2,135	2,070	29,122	60,827,998
데이타솔루션 (263800)	4,805	130	2.78	4,675	4,845	4,625	200,175	957,030,045
상신전자 (263810)	3,010	10	.33	2,995	3,025	2,950	36,135	107,911,505
지니언스 (263860)	18,320	420	2.35	17,900	18,480	17,010	70,436	1,256,415,535
휴엠앤씨 (263920)	1,034	5	.49	1,029	1,039	1,021	24,632	25,450,368
유비쿼스 (264450)	7,480	-10	-.13	7,490	7,490	7,440	20,263	151,367,400
씨앤지하이테크 (264660)	13,350	170	1.29	13,200	13,420	13,180	68,114	908,181,630
이랜시스 (264850)	4,650	90	1.97	4,600	4,665	4,580	174,276	806,506,160
AP시스템 (265520)	18,000	730	4.23	17,380	18,000	16,940	100,019	1,768,623,425
영화테크 (265560)	8,040	80	1.01	7,950	8,040	7,930	14,055	112,058,200
엔에프씨 (265740)	6,270	-370	-5.57	6,800	6,800	6,220	117,564	753,723,385
나인테크 (267320)	3,655	-105	-2.79	3,745	3,745	3,530	1,945,631	7,064,033,220
배럴 (267790)	4,580	150	3.39	4,410	4,590	4,405	10,008	45,019,950
매일유업 (267980)	37,000	0	0	37,300	37,400	36,550	5,380	198,803,825
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,258	69	5.8	1,188	1,269	1,155	1,470,180	1,814,083,551
에브리봇 (270660)	14,460	230	1.62	14,240	14,560	14,240	36,421	526,002,120
뉴트리 (270870)	5,350	90	1.71	5,400	5,400	5,300	17,793	95,244,925
팸텍 (271830)	1,732	-2	-.12	1,670	1,740	1,670	292,106	497,524,590
케이엔제이 (272110)	18,000	740	4.29	17,270	18,200	17,050	103,115	1,838,235,645
이녹스첨단소재 (272290)	24,450	600	2.52	24,100	24,450	23,800	69,821	1,688,740,750
와이즈버즈 (273060)	1,058	43	4.24	1,018	1,080	1,005	1,409,196	1,480,485,810
와이엠텍 (273640)	9,790	90	.93	9,720	9,800	9,610	3,297	32,013,950
켄코아에어로스페이스 (274090)	12,840	90	.71	13,380	13,520	12,800	189,334	2,482,226,155
이노시뮬레이션 (274400)	4,400	100	2.33	4,300	4,445	4,250	13,012	56,666,415
에스에스알 (275630)	3,055	-65	-2.08	3,115	3,115	3,005	12,272	37,462,585
스코넥 (276040)	4,745	-425	-8.22	5,060	5,080	3,625	1,493,824	6,330,303,685
한울앤제주 (276730)	2,135	-65	-2.95	2,155	2,200	2,120	29,422	63,180,852
린드먼아시아 (277070)	5,530	330	6.35	5,310	5,590	5,250	139,681	767,603,020
인산가 (277410)	1,264	0	0	1,264	1,270	1,257	50,177	63,304,562
레인보우로보틱스 (277810)	274,000	2000	.74	275,000	280,500	270,000	85,050	23,338,407,000
티에스아이 (277880)	5,470	20	.37	5,500	5,530	5,420	63,499	347,180,470
천보 (278280)	35,250	1300	3.83	34,600	35,350	34,400	16,646	583,206,950
HLB바이오스텝 (278650)	1,631	-50	-2.97	1,681	1,684	1,616	260,909	426,602,775
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,430	750	5.91	12,720	13,640	12,700	408,592	5,430,351,780
금양그린파워 (282720)	10,870	310	2.94	10,870	10,970	10,680	150,882	1,637,413,450
코윈테크 (282880)	13,000	220	1.72	12,810	13,080	12,810	13,693	177,824,910
카이노스메드 (284620)	1,186	-9	-.75	1,195	1,248	1,171	32,527	38,682,050
노바텍 (285490)	17,870	-490	-2.67	17,940	18,080	17,110	157,453	2,784,957,230
진영 (285800)	2,430	75	3.18	2,475	2,540	2,390	589,018	1,459,834,946
나노실리칸첨단소재 (286750)	2,760	-90	-3.16	2,850	2,850	2,620	331,221	900,327,520
브릿지바이오테라퓨틱스 (288330)	772	-32	-3.98	807	814	763	4,097,394	3,181,679,069
에스퓨얼셀 (288620)	11,600	90	.78	11,510	11,690	11,310	121,019	1,392,654,840
모아데이타 (288980)	1,275	78	6.52	1,202	1,282	1,198	586,315	734,680,869
아이스크림에듀 (289010)	2,660	-1140	-30	2,660	2,660	2,660	269,584	735,395,000
SV인베스트먼트 (289080)	1,624	64	4.1	1,565	1,638	1,565	596,896	962,618,504
자이언트스텝 (289220)	7,040	270	3.99	8,480	8,480	6,770	411,690	2,941,208,500
웨이비스 (289930)	9,610	-900	-8.56	10,120	10,200	9,250	425,577	4,100,308,695
트윔 (290090)	7,400	100	1.37	7,340	7,490	7,270	2,577	19,124,120
DH오토리드 (290120)	2,485	145	6.2	2,340	2,530	2,340	15,102	37,367,544
휴네시온 (290270)	3,620	10	.28	3,660	3,660	3,605	12,257	44,357,177
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,804	5	.28	1,800	1,819	1,770	12,121	21,757,268
디케이티 (290550)	7,180	200	2.87	6,990	7,180	6,970	43,183	305,812,725
신시웨이 (290560)	7,150	190	2.73	6,900	7,470	6,900	11,511	82,453,600
엘앤씨바이오 (290650)	22,500	-1100	-4.66	23,850	23,850	22,500	89,883	2,066,657,275
네오펙트 (290660)	880	-8	-.9	888	900	880	12,646	11,207,719
대보마그네틱 (290670)	18,280	780	4.46	17,660	18,350	17,560	183,782	3,315,447,830
소룩스 (290690)	3,790	-60	-1.56	3,800	3,850	3,740	224,932	850,679,963
푸드나무 (290720)	2,050	0	0	2,050	2,085	2,000	50,187	102,877,905
액트로 (290740)	5,570	-20	-.36	5,570	5,600	5,510	4,478	24,842,060
엔피 (291230)	1,819	42	2.36	1,778	1,819	1,776	136,726	246,291,927
압타머사이언스 (291650)	1,152	39	3.5	1,113	1,194	1,095	413,035	478,559,011
핀텔 (291810)	2,145	50	2.39	2,110	2,155	2,015	12,752	26,646,360
카카오게임즈 (293490)	14,190	310	2.23	14,050	14,210	13,880	89,503	1,261,562,605
나우IB (293580)	1,608	8	.5	1,649	1,725	1,600	10,879,217	18,146,404,482
압타바이오 (293780)	7,090	140	2.01	7,070	7,090	6,900	22,234	155,135,560
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,575	75	2.14	3,500	3,645	3,500	34,294	123,215,351
쿠콘 (294570)	21,900	100	.46	22,250	22,800	21,850	129,382	2,877,693,575
서남 (294630)	2,745	20	.73	2,730	2,760	2,705	84,771	231,977,580
에이치브이엠 (295310)	23,700	-100	-.42	24,650	24,650	23,450	124,201	2,964,003,025
이노룰스 (296640)	7,420	-70	-.93	7,540	7,540	7,400	10,997	81,842,835
씨에스베어링 (297090)	6,300	80	1.29	6,270	6,420	6,260	69,819	442,401,070
알로이스 (297570)	814	80	10.9	734	953	720	2,928,152	2,492,491,202
HB솔루션 (297890)	2,455	50	2.08	2,410	2,460	2,405	213,411	519,739,950
에스씨엠생명과학 (298060)	948	-5	-.52	953	983	940	22,480	21,349,139
에이비엘바이오 (298380)	59,700	-1500	-2.45	59,500	61,500	58,100	1,077,285	64,239,810,500
더네이쳐홀딩스 (298540)	10,140	40	.4	9,980	10,170	9,980	17,018	172,462,170
슈어소프트테크 (298830)	5,340	80	1.52	5,360	5,420	5,280	352,073	1,883,072,410
하나기술 (299030)	20,550	500	2.49	20,100	20,550	20,050	10,858	220,294,350
더블유에스아이 (299170)	2,025	82	4.22	1,975	2,150	1,931	1,338,327	2,707,122,405
셀리드 (299660)	3,420	-180	-5	3,655	3,660	3,350	208,726	716,138,630
위지윅스튜디오 (299900)	1,317	7	.53	1,314	1,350	1,282	486,662	638,679,526
플리토 (300080)	22,050	1250	6.01	21,300	22,050	20,950	100,410	2,176,105,225
라온피플 (300120)	4,530	95	2.14	4,450	4,565	4,370	176,562	792,809,395
바이브컴퍼니 (301300)	5,230	385	7.95	4,900	5,230	4,750	230,770	1,162,704,864
이노메트리 (302430)	8,300	70	.85	8,200	8,370	8,100	38,992	319,595,575
리메드 (302550)	3,390	20	.59	3,440	3,440	3,380	33,405	113,891,544
지니틱스 (303030)	1,013	21	2.12	996	1,013	982	117,721	118,422,663
프로티아 (303360)	3,235	-45	-1.37	3,290	3,340	3,220	11,710	38,306,240
이노뎁 (303530)	6,730	160	2.44	6,600	6,750	6,590	11,675	78,269,055
동국생명과학 (303810)	9,320	-100	-1.06	9,420	9,450	9,290	64,872	605,647,080
솔트룩스 (304100)	33,900	600	1.8	34,500	34,950	33,750	508,885	17,476,380,125
에스바이오메딕스 (304360)	20,100	-700	-3.37	21,000	21,000	19,720	137,984	2,757,335,890
피플바이오 (304840)	2,640	-15	-.56	2,670	2,705	2,610	72,428	191,363,104
마이크로디지탈 (305090)	9,020	-300	-3.22	9,230	9,390	8,930	56,899	513,587,130
에스제이그룹 (306040)	4,330	85	2	4,245	4,330	4,245	9,909	42,631,470
네온테크 (306620)	2,370	30	1.28	2,360	2,390	2,315	169,320	399,588,640
아이엘 (307180)	2,875	15	.52	2,865	2,960	2,865	98,467	286,943,933
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,155	0	0	3,160	3,160	3,105	29,671	92,642,557
비투엔 (307870)	1,085	35	3.33	1,050	1,097	1,026	228,913	243,641,331
컴퍼니케이 (307930)	6,080	90	1.5	5,950	6,180	5,950	157,905	963,526,640
바이젠셀 (308080)	2,920	-70	-2.34	3,005	3,005	2,890	38,823	113,577,885
형지글로벌 (308100)	7,440	1190	19.04	6,580	8,120	6,580	9,821,837	74,502,826,645
셀비온 (308430)	14,540	-630	-4.15	15,150	15,170	14,440	110,956	1,617,027,000
오하임앤컴퍼니 (309930)	2,495	155	6.62	2,340	2,570	2,315	176,460	438,418,948
LB인베스트먼트 (309960)	4,955	105	2.16	4,795	5,070	4,790	259,795	1,286,229,180
애니플러스 (310200)	3,815	-100	-2.55	3,920	3,920	3,815	176,031	677,614,261
보로노이 (310210)	93,000	-1400	-1.48	94,600	94,600	89,800	110,490	10,144,943,150
디와이씨 (310870)	1,485	-1	-.07	1,484	1,512	1,480	53,879	80,259,859
지오엘리먼트 (311320)	7,000	140	2.04	6,860	7,020	6,780	18,510	128,239,490
네오크레마 (311390)	6,720	-780	-10.4	7,420	7,480	6,510	230,656	1,575,301,915
CJ 바이오사이언스 (311690)	10,300	-30	-.29	10,330	10,500	10,230	9,347	96,444,795
에이에프더블류 (312610)	1,264	-10	-.78	1,280	1,280	1,250	22,413	28,220,779
캐리 (313760)	5,540	180	3.36	5,300	5,630	5,300	40,210	220,368,420
지놈앤컴퍼니 (314130)	2,540	-20	-.78	2,560	2,585	2,530	90,445	231,005,515
알피바이오 (314140)	5,630	60	1.08	5,590	5,680	5,570	22,947	128,847,130
바이오다인 (314930)	15,440	-60	-.39	15,630	15,840	15,270	96,262	1,492,213,080
딥노이드 (315640)	7,050	150	2.17	7,120	7,200	6,850	181,145	1,272,598,430
라닉스 (317120)	2,375	10	.42	2,365	2,410	2,350	14,269	33,658,684
TS트릴리온 (317240)	256	4	1.59	252	260	251	606,310	154,806,608
덕산테코피아 (317330)	21,300	350	1.67	21,050	21,500	20,950	73,721	1,562,772,450
캐리소프트 (317530)	6,020	-80	-1.31	6,110	6,240	5,990	34,231	209,666,400
퀀타매트릭스 (317690)	3,565	25	.71	3,570	3,645	3,500	52,453	185,665,205
엑스페릭스 (317770)	5,330	930	21.14	4,585	5,720	4,450	34,669,819	180,953,601,660
에스피시스템스 (317830)	7,920	130	1.67	7,820	8,040	7,735	65,594	518,751,720
대모 (317850)	8,320	320	4	8,450	8,480	8,240	74,841	624,606,645
엔바이오니아 (317870)	17,100	-1040	-5.73	18,040	18,040	16,890	31,183	534,899,555
KBG (318000)	4,750	40	.85	4,665	4,795	4,650	19,273	91,542,150
팜스빌 (318010)	3,575	-30	-.83	3,580	3,585	3,560	6,389	22,816,645
포인트모바일 (318020)	3,435	-40	-1.15	3,470	3,540	3,370	28,793	99,645,275
셀바이오휴먼텍 (318160)	5,930	-130	-2.15	6,020	6,060	5,900	25,114	150,201,190
비비씨 (318410)	7,740	-60	-.77	7,750	7,800	7,660	14,563	112,183,310
현대무벡스 (319400)	4,380	20	.46	4,360	4,425	4,320	294,806	1,290,740,439
피에스케이 (319660)	19,240	760	4.11	18,810	19,240	18,480	183,150	3,458,505,715
한울반도체 (320000)	2,910	-75	-2.51	2,985	3,030	2,850	165,660	483,479,323
프로이천 (321260)	2,125	45	2.16	2,080	2,125	2,055	61,231	128,435,335
센서뷰 (321370)	1,244	4	.32	1,239	1,250	1,215	152,196	188,315,263
티움바이오 (321550)	5,750	-410	-6.66	6,170	6,350	5,750	238,186	1,434,209,280
아티스트컴퍼니 (321820)	13,540	340	2.58	13,330	13,570	13,290	111,630	1,499,416,580
LS티라유텍 (322180)	5,240	120	2.34	5,140	5,380	5,130	39,137	206,638,070
오로스테크놀로지 (322310)	23,650	1150	5.11	22,900	23,800	22,550	55,567	1,292,238,150
제이엘케이 (322510)	7,270	80	1.11	7,250	7,460	7,210	73,184	536,626,850
코퍼스코리아 (322780)	1,048	-32	-2.96	1,080	1,080	1,046	82,981	87,270,761
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,650	-150	-.72	20,950	21,100	20,400	100,816	2,080,553,800
다원넥스뷰 (323350)	6,590	230	3.62	6,380	6,590	6,340	58,054	378,804,660
박셀바이오 (323990)	9,150	120	1.33	9,160	9,200	9,050	90,604	826,338,850
RF머트리얼즈 (327260)	5,500	-60	-1.08	5,560	5,790	5,480	8,022	44,318,720
루닛 (328130)	52,400	600	1.16	52,400	54,200	51,800	221,225	11,683,493,150
솔트웨어 (328380)	1,128	43	3.96	1,096	1,160	1,093	701,152	785,242,871
위더스제약 (330350)	6,400	40	.63	6,320	6,410	6,320	17,283	110,118,510
스톤브릿지벤처스 (330730)	4,245	100	2.41	4,150	4,295	4,150	61,015	258,135,802
네패스아크 (330860)	10,800	460	4.45	10,340	10,800	10,300	21,262	223,829,610
포커스에이아이 (331380)	1,733	106	6.52	1,660	1,820	1,631	103,452	177,068,090
밸로프 (331520)	821	189	29.91	717	821	700	12,503,581	9,813,722,024
셀레믹스 (331920)	2,975	45	1.54	2,930	2,975	2,890	15,431	45,074,280
누보 (332290)	1,157	18	1.58	1,141	1,188	1,141	166,666	194,584,356
아이디피 (332370)	4,580	110	2.46	4,470	4,625	4,470	9,750	44,045,720
PS일렉트로닉스 (332570)	3,015	65	2.2	2,950	3,035	2,905	328,968	982,538,540
모코엠시스 (333050)	1,530	47	3.17	1,490	1,548	1,483	387,257	589,531,738
일승 (333430)	4,610	-235	-4.85	4,845	4,885	4,610	409,094	1,932,616,924
엔시스 (333620)	7,400	60	.82	7,340	7,400	7,270	14,854	108,947,360
프레스티지바이오로직스 (334970)	4,015	20	.5	3,995	4,070	3,925	67,377	270,085,879
프리시젼바이오 (335810)	2,575	20	.78	2,555	2,575	2,545	7,033	18,009,495
윙스풋 (335870)	2,060	-35	-1.67	2,070	2,115	2,060	29,369	61,269,765
비올 (335890)	9,170	-100	-1.08	9,280	9,500	9,050	719,345	6,645,859,505
웨이버스 (336060)	1,301	-8	-.61	1,309	1,309	1,290	204,307	264,974,350
원텍 (336570)	8,980	-220	-2.39	9,250	9,820	8,860	3,561,887	32,968,470,975
탑런토탈솔루션 (336680)	8,660	240	2.85	8,510	8,740	8,470	11,483	99,267,680
젝시믹스 (337930)	7,480	170	2.33	7,390	7,600	7,270	283,665	2,113,179,570
뷰노 (338220)	19,730	1070	5.73	19,900	20,350	19,220	202,866	4,027,352,340
와이바이오로직스 (338840)	8,230	380	4.84	7,950	8,240	7,710	89,839	721,570,380
아이비김영 (339950)	2,675	135	5.31	2,545	2,800	2,545	1,434,288	3,890,484,503
다보링크 (340360)	1,903	1	.05	1,948	1,948	1,878	449,729	854,294,154
세림B&G (340440)	1,409	9	.64	1,400	1,420	1,355	102,842	143,635,653
티앤엘 (340570)	71,000	-2700	-3.66	73,300	73,500	69,900	68,652	4,872,958,800
시선AI (340810)	3,860	135	3.62	3,735	3,950	3,640	146,609	555,858,787
유일에너테크 (340930)	1,675	-7	-.42	1,687	1,732	1,635	118,595	197,296,218
이노진 (344860)	2,050	-115	-5.31	2,135	2,185	2,035	623,650	1,316,827,948
센코 (347000)	2,395	-30	-1.24	2,400	2,420	2,350	49,675	118,585,285
스피어 (347700)	9,200	-20	-.22	9,380	9,560	9,090	164,832	1,529,211,295
피엔케이피부임상연구센타 (347740)	2,255	40	1.81	2,285	2,285	2,215	67,992	153,386,525
핌스 (347770)	1,676	15	.9	1,715	1,886	1,606	850,385	1,476,787,465
디앤디파마텍 (347850)	71,000	-2400	-3.27	69,900	72,200	67,100	322,646	22,494,667,650
알체라 (347860)	1,770	20	1.14	1,754	1,810	1,745	633,557	1,128,265,611
엠투아이 (347890)	5,510	10	.18	5,500	5,530	5,490	4,930	27,136,690
모비릭스 (348030)	4,680	-175	-3.6	4,825	4,845	4,680	3,587	17,024,685
큐라티스 (348080)	1,635	-65	-3.82	1,750	1,800	1,580	3,156,727	5,286,639,516
고바이오랩 (348150)	4,900	25	.51	4,950	4,950	4,800	18,378	89,796,740
넥스틴 (348210)	56,500	1300	2.36	55,800	56,800	55,400	38,214	2,143,373,250
뉴로메카 (348340)	25,300	400	1.61	25,250	25,550	24,800	40,059	1,010,958,275
위드텍 (348350)	7,670	300	4.07	7,560	7,690	7,410	52,296	396,178,040
엔켐 (348370)	67,100	3400	5.34	66,500	70,700	65,800	305,773	20,691,059,050
에스에이티이엔지 (351320)	2,480	-95	-3.69	2,575	2,620	2,445	68,152	169,939,445
이삭엔지니어링 (351330)	7,420	150	2.06	7,200	7,530	7,200	48,008	355,088,210
차이커뮤니케이션 (351870)	10,380	1180	12.83	9,600	10,420	9,520	646,722	6,505,254,885
스톰테크 (352090)	3,740	110	3.03	3,630	3,760	3,630	145,012	538,888,960
씨앤씨인터내셔널 (352480)	38,250	6250	19.53	33,950	39,400	33,600	593,358	22,089,597,350
씨앤투스 (352700)	2,600	0	0	2,600	2,600	2,530	15,117	38,985,650
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,425	100	2.31	4,325	4,425	4,310	31,468	136,964,395
인바이오 (352940)	2,550	50	2	2,550	2,555	2,485	6,962	17,669,355
휴럼 (353190)	717	15	2.14	702	717	700	65,578	46,282,901
오토앤 (353590)	3,905	-55	-1.39	4,005	4,010	3,875	10,135	40,123,330
이지바이오 (353810)	5,310	30	.57	5,290	5,370	5,230	153,129	813,084,570
엔젠바이오 (354200)	1,849	112	6.45	1,734	1,857	1,734	286,835	523,244,004
알멕 (354320)	25,400	1350	5.61	24,050	25,400	24,000	17,341	430,633,375
코스텍시스 (355150)	6,840	-60	-.87	6,840	6,900	6,760	34,438	234,679,860
크라우드웍스 (355390)	16,950	3030	21.77	14,230	17,880	13,910	10,928,007	173,647,966,925
에이텀 (355690)	6,950	-280	-3.87	7,220	7,280	6,900	17,956	127,713,450
엑스게이트 (356680)	7,750	110	1.44	7,650	7,770	7,550	298,920	2,299,878,540
티엘비 (356860)	19,210	1800	10.34	17,710	19,280	17,710	330,608	6,181,092,680
싸이버원 (356890)	4,360	-60	-1.36	4,425	4,490	4,360	61,078	269,454,465
에이치피오 (357230)	2,585	-35	-1.34	2,620	2,635	2,565	43,541	112,449,590
석경에이티 (357550)	49,650	0	0	49,650	49,850	49,000	3,370	166,706,250
아모센스 (357580)	6,000	90	1.52	5,910	6,040	5,900	5,502	32,899,905
솔브레인 (357780)	182,600	8800	5.06	177,800	182,600	174,500	31,862	5,729,735,850
SKAI (357880)	2,450	70	2.94	2,485	2,665	2,390	3,922,923	9,963,967,144
지아이이노베이션 (358570)	14,140	-820	-5.48	14,990	14,990	13,970	751,417	10,670,765,805
씨엔알리서치 (359090)	1,061	3	.28	1,058	1,063	1,046	80,519	84,845,661
탑머티리얼 (360070)	26,850	50	.19	26,500	27,000	26,400	11,090	296,569,075
코셈 (360350)	8,560	440	5.42	8,240	8,570	8,240	55,176	468,243,900
제노코 (361390)	17,240	-500	-2.82	18,430	18,450	16,590	71,110	1,246,654,510
알비더블유 (361570)	2,570	-95	-3.56	2,665	2,685	2,550	60,588	156,335,294
삼영에스앤씨 (361670)	4,400	-85	-1.9	4,485	4,485	4,360	11,488	50,391,080
청담글로벌 (362320)	5,650	-190	-3.25	5,860	5,880	5,620	67,919	388,440,450
드림인사이트 (362990)	2,275	45	2.02	2,230	2,290	2,230	77,633	175,155,815
진시스템 (363250)	10,320	280	2.79	10,200	10,690	10,080	74,051	777,883,540
모비데이즈 (363260)	1,903	42	2.26	1,860	1,909	1,852	477,029	898,748,041
에이아이코리아 (364950)	11,240	-700	-5.86	11,820	12,060	11,110	414,211	4,762,689,645
큐라클 (365270)	6,350	-240	-3.64	6,590	6,750	6,310	79,868	511,139,635
에스와이스틸텍 (365330)	6,080	750	14.07	6,310	6,370	5,970	2,396,948	14,813,045,195
성일하이텍 (365340)	34,400	700	2.08	33,950	34,450	33,700	14,991	510,832,450
하이딥 (365590)	676	-8	-1.17	684	684	663	188,935	127,252,970
브이씨 (365900)	3,490	30	.87	3,475	3,495	3,455	4,805	16,694,210
공구우먼 (366030)	4,290	40	.94	4,215	4,300	4,200	30,297	129,357,296
플래티어 (367000)	4,430	100	2.31	4,300	4,470	4,300	4,033	17,680,010
아이씨에이치 (368600)	3,030	195	6.88	2,835	3,050	2,835	46,340	136,651,295
파이버프로 (368770)	7,090	-230	-3.14	7,450	7,450	7,030	307,424	2,216,618,185
오에스피 (368970)	2,605	-15	-.57	2,620	2,645	2,535	23,288	60,751,380
블리츠웨이엔터테인먼트 (369370)	1,469	-29	-1.94	1,460	1,486	1,456	21,133	30,948,932
퓨런티어 (370090)	17,750	1680	10.45	16,590	18,200	16,370	709,314	12,468,260,680
풍원정밀 (371950)	13,260	-110	-.82	13,280	13,520	13,110	18,401	244,008,640
윤성에프앤씨 (372170)	33,850	650	1.96	33,550	34,000	33,100	18,217	612,552,000
큐로셀 (372320)	26,000	-650	-2.44	26,900	26,900	25,850	24,464	637,389,900
아이티아이즈 (372800)	7,840	360	4.81	7,180	7,870	7,180	74,535	564,837,780
엑셀세라퓨틱스 (373110)	3,830	-45	-1.16	3,875	3,980	3,795	40,221	154,715,206
데이원컴퍼니 (373160)	7,310	290	4.13	7,140	7,780	7,100	725,199	5,461,080,135
엠아이큐브솔루션 (373170)	8,730	90	1.04	8,660	9,040	8,470	47,890	423,354,030
엑스플러스 (373200)	804	-27	-3.25	836	845	794	1,191,002	976,556,646
피코그램 (376180)	2,300	25	1.1	2,290	2,330	2,275	37,695	86,268,995
에이치이엠파마 (376270)	22,100	50	.23	22,050	22,350	21,600	27,488	603,576,725
씨유테크 (376290)	3,360	-15	-.44	3,335	3,375	3,310	9,694	32,276,045
디어유 (376300)	43,600	-1950	-4.28	44,550	45,050	43,350	220,690	9,712,299,825
로킷헬스케어 (376900)	14,750	3750	34.09	16,860	20,350	14,560	42,739,710	772,916,101,125
노을 (376930)	2,215	-5	-.23	2,225	2,250	2,195	369,779	823,464,233
원티드랩 (376980)	7,760	570	7.93	7,210	8,200	7,210	1,522,941	11,909,000,740
비트맥스 (377030)	1,989	219	12.37	1,789	2,045	1,772	1,087,210	2,121,267,169
프롬바이오 (377220)	2,300	45	2	2,255	2,385	2,255	412,977	958,987,354
이지트로닉스 (377330)	5,040	50	1	4,935	5,040	4,930	14,008	69,436,760
리파인 (377450)	12,230	230	1.92	12,000	12,310	11,900	38,243	465,345,315
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,500	800	3.69	22,150	24,550	21,450	4,591,503	104,752,459,575
필에너지 (378340)	14,620	200	1.39	14,520	14,650	14,450	34,246	498,807,540
샤페론 (378800)	2,800	-80	-2.78	2,875	2,900	2,710	403,926	1,135,282,916
옵티코어 (380540)	1,881	-204	-9.78	2,105	2,160	1,817	1,884,133	3,649,560,982
제닉스 (381620)	7,980	140	1.79	7,910	8,040	7,880	38,589	307,667,735
온코크로스 (382150)	13,510	10	.07	13,620	14,000	13,190	911,941	12,406,519,865
지아이텍 (382480)	2,470	30	1.23	2,445	2,470	2,400	232,950	568,111,464
지앤비에스 에코 (382800)	4,215	315	8.08	4,080	4,450	4,040	1,064,683	4,528,341,832
원준 (382840)	9,310	130	1.42	9,180	9,460	9,160	66,104	616,711,765
범한퓨얼셀 (382900)	16,670	-180	-1.07	16,810	17,240	16,640	105,364	1,786,865,300
에코프로에이치엔 (383310)	27,750	550	2.02	27,500	27,800	27,050	33,147	913,189,950
디티앤씨알오 (383930)	4,430	230	5.48	4,200	4,455	4,180	460,794	2,014,591,096
코어라인소프트 (384470)	6,150	-40	-.65	6,200	6,250	6,010	128,444	781,484,135
파인메딕스 (387570)	7,780	0	0	7,800	7,980	7,745	30,456	238,134,960
지투파워 (388050)	7,720	200	2.66	7,700	8,180	7,630	786,314	6,192,511,660
유일로보틱스 (388720)	69,800	300	.43	69,900	70,500	69,000	49,621	3,447,613,850
라이콤 (388790)	2,630	105	4.16	2,585	2,670	2,535	302,151	792,236,780
파로스아이바이오 (388870)	7,050	-620	-8.08	7,540	7,610	7,050	402,726	2,892,948,065
자람테크놀로지 (389020)	39,000	1500	4	37,950	39,000	37,000	25,219	964,903,500
지니너스 (389030)	1,576	-82	-4.95	1,658	1,671	1,574	184,340	294,521,905
포바이포 (389140)	28,500	2150	8.16	28,250	30,700	27,000	6,654,588	191,180,780,675
대명에너지 (389260)	15,690	220	1.42	15,670	16,000	15,450	74,579	1,171,375,190
인벤티지랩 (389470)	54,000	0	0	0	0	0	0	0
에스비비테크 (389500)	22,200	500	2.3	21,850	22,300	21,650	29,663	654,514,225
넥스트바이오메디컬 (389650)	39,000	0	0	39,350	39,400	38,300	35,621	1,382,583,975
유디엠텍 (389680)	755	36	5.01	719	764	702	619,801	460,364,317
코닉오토메이션 (391710)	1,698	52	3.16	1,666	1,700	1,630	73,487	122,850,912
토마토시스템 (393210)	8,310	220	2.72	8,190	8,700	8,020	3,093,067	25,896,887,495
더블유씨피 (393890)	8,850	180	2.08	8,690	9,000	8,570	804,231	7,052,487,385
대진첨단소재 (393970)	12,020	90	.75	12,050	12,430	11,670	590,445	7,107,451,385
오픈엣지테크놀로지 (394280)	13,430	380	2.91	13,010	13,430	12,950	75,690	1,007,442,150
쓰리빌리언 (394800)	6,760	-110	-1.6	6,980	6,990	6,750	498,985	3,424,870,305
넥스트칩 (396270)	7,070	170	2.46	6,990	7,090	6,940	62,341	437,609,870
세아메카닉스 (396300)	2,230	40	1.83	2,190	2,235	2,170	58,269	129,027,773
워트 (396470)	7,690	240	3.22	7,470	7,710	7,470	49,575	377,990,635
에이프릴바이오 (397030)	15,450	-370	-2.34	15,710	15,710	15,210	99,033	1,524,875,500
에스지헬스케어 (398120)	3,730	-155	-3.99	3,905	3,975	3,680	729,625	2,774,579,481
가온칩스 (399720)	44,100	1800	4.26	42,850	44,100	42,250	61,197	2,663,080,825
코난테크놀로지 (402030)	28,300	150	.53	29,500	29,550	28,200	94,538	2,713,713,875
그린리소스 (402490)	13,710	70	.51	13,610	13,790	13,500	28,330	386,566,620
우듬지팜 (403490)	2,040	470	29.94	1,580	2,040	1,566	65,261,657	121,705,018,098
HPSP (403870)	23,450	900	3.99	22,800	23,450	22,700	319,737	7,399,746,700
플라즈맵 (405000)	7,800	80	1.04	7,730	8,290	7,260	33,589	257,544,470
큐알티 (405100)	12,700	410	3.34	12,390	12,700	12,300	37,272	470,856,645
나라셀라 (405920)	2,585	0	0	2,590	2,620	2,510	48,402	125,782,750
뷰티스킨 (406820)	13,540	-90	-.66	13,700	13,870	13,530	9,126	125,281,875
꿈비 (407400)	11,340	570	5.29	10,930	12,030	10,750	3,777,259	43,554,584,730
스튜디오미르 (408900)	3,710	220	6.3	3,445	4,130	3,340	13,827,472	53,617,293,895
메쎄이상 (408920)	2,220	-15	-.67	2,235	2,390	2,165	239,768	547,501,429
샌즈랩 (411080)	8,510	90	1.07	8,430	8,630	8,330	221,100	1,882,072,055
레이저쎌 (412350)	3,210	5	.16	3,205	3,230	3,150	36,998	117,787,380
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,500	320	3.91	8,190	8,540	8,190	161,200	1,357,529,540
씨피시스템 (413630)	1,339	-18	-1.33	1,346	1,355	1,339	29,638	39,803,125
비아이매트릭스 (413640)	13,470	20	.15	13,650	13,700	13,180	69,356	929,552,445
스튜디오삼익 (415380)	8,350	-20	-.24	8,370	8,420	8,260	2,145	17,943,220
신성에스티 (416180)	31,950	200	.63	31,400	31,950	31,400	20,956	665,417,625
나노팀 (417010)	6,340	-20	-.31	6,360	6,420	6,210	24,060	152,442,605
핑거스토리 (417180)	2,845	-55	-1.9	2,890	2,910	2,745	680,818	1,932,286,348
LS머트리얼즈 (417200)	11,100	200	1.83	10,910	11,200	10,880	235,344	2,611,661,725
제이아이테크 (417500)	3,520	125	3.68	3,445	3,525	3,405	72,643	253,187,520
트루엔 (417790)	9,230	0	0	9,220	9,240	9,100	28,196	257,307,405
저스템 (417840)	7,800	320	4.28	7,440	7,810	7,440	40,392	310,001,750
오브젠 (417860)	10,430	-180	-1.7	10,480	10,560	10,220	14,234	147,608,090
모델솔루션 (417970)	11,360	210	1.88	11,150	11,420	11,150	11,653	132,017,380
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,980	-15	-.5	3,070	3,070	2,950	51,440	153,508,430
KT밀리의서재 (418470)	12,990	390	3.1	12,640	13,050	12,620	34,076	437,415,550
제이오 (418550)	9,430	130	1.4	9,300	9,460	9,210	54,848	514,058,305
이에이트 (418620)	3,100	10	.32	3,020	3,165	3,020	29,919	92,938,615
삼기에너지솔루션즈 (419050)	1,742	46	2.71	1,717	1,755	1,698	262,801	456,783,103
엔젯 (419080)	7,750	0	0	7,760	7,810	7,660	17,978	138,914,650
산돌 (419120)	7,510	20	.27	7,490	7,550	7,360	27,648	205,863,320
SAMG엔터 (419530)	37,850	-1200	-3.07	39,000	39,050	37,150	138,111	5,230,426,425
비스토스 (419540)	1,895	61	3.33	1,845	1,915	1,834	342,819	645,736,484
제이투케이바이오 (420570)	11,400	-260	-2.23	11,670	11,930	11,400	51,917	600,945,800
기가비스 (420770)	27,250	550	2.06	27,150	27,350	26,550	31,446	847,930,000
벨로크 (424760)	1,050	55	5.53	1,010	1,063	995	552,376	568,521,034
스마트레이더시스템 (424960)	10,040	480	5.02	9,810	10,320	9,790	143,250	1,439,244,390
마이크로투나노 (424980)	8,240	140	1.73	8,050	8,330	7,880	104,977	855,142,820
티이엠씨 (425040)	6,790	270	4.14	6,590	6,790	6,530	58,812	392,702,700
티에프이 (425420)	17,620	1220	7.44	16,750	17,620	16,450	43,811	743,429,495
시지트로닉스 (429270)	5,200	90	1.76	5,120	5,290	5,030	53,171	275,161,340
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,040	-190	-3.05	6,210	6,300	6,020	462,755	2,834,742,060
케이쓰리아이 (431190)	4,705	90	1.95	4,660	4,770	4,600	144,219	680,873,317
와이랩 (432430)	6,050	-100	-1.63	6,140	6,150	5,940	108,707	654,596,825
케이엔에스 (432470)	10,590	160	1.53	10,600	10,650	9,880	7,698	80,121,540
퀄리타스반도체 (432720)	15,770	910	6.12	15,280	15,790	15,010	243,215	3,753,487,260
엠에프씨 (432980)	4,240	0	0	4,310	4,325	4,120	48,121	204,114,199
모니터랩 (434480)	4,635	45	.98	4,585	4,685	4,525	239,499	1,109,862,323
유안타제10호스팩 (435380)	2,135	5	.23	2,130	2,135	2,130	237,909	507,900,425
에르코스 (435570)	27,250	4050	17.46	22,900	28,800	22,500	5,040,137	134,756,212,225
하나금융25호스팩 (435620)	10,695	-5	-.05	10,700	10,710	10,690	36,629	392,024,975
에스케이증권제8호스팩 (435870)	2,135	5	.23	2,130	2,135	2,130	41,703	88,988,390
삼현 (437730)	14,670	-90	-.61	14,670	14,720	14,420	483,168	7,045,093,990
엔에이치스팩24호 (437780)	2,135	-5	-.23	2,140	2,140	2,135	42,115	89,952,564
엔에이치스팩25호 (438580)	2,135	-15	-.7	2,140	2,140	2,135	4,627	9,889,145
버넥트 (438700)	6,010	-340	-5.35	6,340	6,370	5,980	651,533	3,981,677,205
마녀공장 (439090)	19,270	-230	-1.18	19,760	19,820	19,250	173,302	3,379,602,715
삼성스팩7호 (439250)	10,680	0	0	10,680	10,700	10,670	25,237	269,656,955
엔에이치스팩26호 (439410)	2,140	-10	-.47	2,140	2,150	2,135	49,388	105,740,195
블루엠텍 (439580)	8,300	-110	-1.31	8,860	9,140	8,290	1,171,385	10,200,608,020
IBKS제20호스팩 (439730)	2,130	0	0	2,135	2,135	2,130	10,613	22,655,860
파두 (440110)	10,890	640	6.24	10,500	10,900	10,270	127,402	1,361,140,200
HB인베스트먼트 (440290)	2,060	45	2.23	2,015	2,070	2,000	129,194	264,186,549
오픈놀 (440320)	8,400	410	5.13	8,020	8,650	7,960	503,214	4,243,667,510
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,145	5	.23	2,130	2,145	2,130	43,087	92,167,965
파인엠텍 (441270)	5,620	-30	-.53	5,680	5,790	5,530	110,155	618,208,730
유진스팩9호 (442130)	2,140	0	0	2,145	2,145	2,135	4,060	8,668,240
대신밸런스제14호스팩 (442310)	2,140	10	.47	2,135	2,140	2,130	23,792	50,784,445
IBKS제21호스팩 (442770)	2,270	30	1.34	2,250	2,290	2,230	22,240	50,429,495
미래에셋드림스팩1호 (442900)	10,320	20	.19	10,295	10,320	10,295	15,856	163,354,050
레뷰코퍼레이션 (443250)	13,100	140	1.08	13,030	13,120	12,750	23,071	299,092,320
에스피소프트 (443670)	7,170	60	.84	7,160	7,270	7,030	113,670	815,623,180
심플랫폼 (444530)	13,650	-490	-3.47	14,270	14,370	13,070	453,435	6,135,832,640
유안타제11호스팩 (444920)	2,020	-10	-.49	2,035	2,035	2,020	7,002	14,160,740
에이직랜드 (445090)	31,950	1000	3.23	31,400	31,950	30,950	61,909	1,954,733,550
퓨릿 (445180)	5,830	150	2.64	5,710	5,840	5,680	32,618	188,201,475
비엔케이제1호스팩 (445360)	2,115	-10	-.47	2,125	2,125	2,115	6,009	12,727,275
큐리옥스바이오시스템즈 (445680)	25,700	-200	-.77	26,000	26,650	25,350	128,677	3,345,646,325
신영스팩9호 (445970)	2,200	-10	-.45	2,220	2,220	2,175	8,261	18,058,695
유안타제12호스팩 (446150)	2,195	0	0	2,195	2,210	2,190	16,611	36,542,740
미래에셋비전스팩2호 (446190)	2,490	0	0	2,505	2,530	2,470	64,485	161,064,454
메가터치 (446540)	4,345	185	4.45	4,160	4,650	4,155	3,405,380	15,041,161,322
하나26호스팩 (446750)	2,100	5	.24	2,090	2,100	2,090	8,015	16,821,530
키움제8호스팩 (446840)	2,115	40	1.93	2,075	2,125	2,075	10,436	21,823,365
에코아이 (448280)	12,780	-1350	-9.55	13,630	13,630	12,780	229,962	3,013,538,750
하나27호스팩 (448370)	2,115	10	.48	2,105	2,115	2,100	5,120	10,775,250
코츠테크놀로지 (448710)	19,440	-2360	-10.83	21,700	21,700	19,440	380,303	7,674,053,955
삼성스팩8호 (448740)	10,410	30	.29	10,380	10,430	10,370	54,253	565,168,220
IBKS제22호스팩 (448760)	2,195	15	.69	2,195	2,210	2,185	28,434	62,368,385
미래에셋비전스팩3호 (448830)	2,150	10	.47	2,160	2,160	2,130	44,863	95,872,570
한국피아이엠 (448900)	16,700	-850	-4.84	17,550	17,560	16,250	453,289	7,583,839,215
유안타제13호스팩 (449020)	2,075	5	.24	2,065	2,080	2,065	3,580	7,410,800
하이제8호스팩 (450050)	2,060	-15	-.72	2,075	2,075	2,060	1,879	3,877,995
하스 (450330)	9,630	-50	-.52	9,680	9,860	9,600	173,199	1,677,276,310
인스웨이브 (450520)	4,350	0	0	4,475	4,475	4,345	112,999	495,604,174
유안타제14호스팩 (450940)	2,055	-5	-.24	2,055	2,055	2,040	5,457	11,156,320
아스테라시스 (450950)	9,540	-310	-3.15	9,970	9,970	9,450	242,951	2,334,636,055
아이엠티 (451220)	10,310	310	3.1	10,010	10,480	10,010	112,204	1,155,516,255
삐아 (451250)	11,920	-30	-.25	12,020	12,170	11,760	491,798	5,898,265,325
엔에이치스팩29호 (451700)	2,045	5	.25	2,037	2,045	2,035	134,510	273,916,102
컨텍 (451760)	9,690	20	.21	9,890	9,970	9,580	33,182	323,056,850
제이엔비 (452160)	5,060	105	2.12	4,955	5,070	4,955	14,556	73,273,155
한빛레이저 (452190)	5,400	140	2.66	5,300	5,410	5,230	366,077	1,965,520,720
민테크 (452200)	4,045	25	.62	3,995	4,045	3,990	24,948	100,122,075
한선엔지니어링 (452280)	6,750	60	.9	6,760	6,790	6,670	23,224	156,298,610
캡스톤파트너스 (452300)	3,070	100	3.37	2,975	3,090	2,975	133,154	405,253,162
이닉스 (452400)	8,540	-20	-.23	8,380	8,600	8,380	11,779	99,933,375
사피엔반도체 (452430)	19,750	230	1.18	19,410	19,890	19,400	56,478	1,113,207,685
피아이이 (452450)	8,110	320	4.11	7,820	8,190	7,820	693,246	5,564,271,325
상상인제4호스팩 (452670)	2,020	0	0	2,020	2,025	2,015	2,052	4,143,510
신한제11호스팩 (452980)	2,020	0	0	2,020	2,020	2,010	136,788	275,829,984
그리드위즈 (453450)	18,920	240	1.28	18,980	19,600	18,690	139,542	2,681,497,140
에이에스텍 (453860)	21,900	-600	-2.67	22,900	22,925	21,800	30,654	680,258,475
하나29호스팩 (454640)	2,120	-10	-.47	2,125	2,125	2,110	10,502	22,260,005
하나28호스팩 (454750)	2,045	5	.25	2,040	2,050	2,035	9,456	19,269,400
KB제25호스팩 (455250)	2,125	5	.24	2,125	2,125	2,120	14,267	30,271,428
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,200	950	4.09	23,350	25,750	23,300	287,130	7,080,344,875
에스케이증권제9호스팩 (455910)	2,065	5	.24	2,055	2,065	2,050	4,552	9,339,245
아이씨티케이 (456010)	15,910	120	.76	15,830	15,930	15,280	628,250	9,874,902,120
이엔셀 (456070)	13,570	-140	-1.02	13,710	13,820	13,480	38,548	525,024,970
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,155	5	.23	2,170	2,170	2,145	14,531	31,283,360
한켐 (457370)	9,020	160	1.81	8,840	9,140	8,800	47,613	430,151,510
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	17,800	540	3.13	17,670	18,420	17,610	166,630	3,020,038,975
벡트 (457600)	4,420	190	4.49	4,255	4,440	4,200	616,224	2,689,442,759
대신밸런스제16호스팩 (457630)	2,120	5	.24	2,115	2,135	2,115	29,969	63,554,380
에스케이증권제10호스팩 (457940)	2,065	5	.24	2,055	2,065	2,055	5,504	11,324,015
한국제12호스팩 (458610)	2,155	10	.47	2,145	2,155	2,130	28,499	61,211,920
성우 (458650)	14,260	120	.85	14,130	14,330	14,000	27,798	394,935,420
씨어스테크놀로지 (458870)	14,500	740	5.38	14,000	14,840	13,850	117,557	1,705,035,520
위츠 (459100)	6,970	90	1.31	6,990	7,090	6,880	31,755	221,974,960
나우로보틱스 (459510)	15,840	270	1.73	15,600	16,280	14,930	2,982,969	46,899,767,835
아이빔테크놀로지 (460470)	3,325	125	3.91	3,165	3,340	3,150	201,303	657,191,868
에스엠씨지 (460870)	6,580	-420	-6	7,000	7,040	6,470	983,841	6,559,105,175
현대힘스 (460930)	17,040	-340	-1.96	17,600	17,600	16,980	180,514	3,101,081,845
피앤에스미캐닉스 (460940)	13,750	300	2.23	13,550	14,290	13,390	110,062	1,523,661,895
아이엠비디엑스 (461030)	8,570	-230	-2.61	8,740	8,800	8,100	67,618	580,194,210
아이스크림미디어 (461300)	16,530	780	4.95	15,700	16,580	15,550	82,310	1,341,273,105
에이치엠씨제6호스팩 (462020)	2,030	0	0	2,030	2,030	2,025	400	810,315
이노스페이스 (462350)	21,600	300	1.41	21,850	21,850	21,250	26,266	564,363,025
라메디텍 (462510)	8,430	-110	-1.29	8,540	8,670	8,390	44,007	373,300,735
더즌 (462860)	3,715	-145	-3.76	3,805	3,895	3,660	1,075,863	4,044,346,471
아이지넷 (462980)	3,000	30	1.01	2,970	3,015	2,930	161,561	480,672,594
모티브링크 (463480)	12,240	-340	-2.7	12,580	12,650	12,200	255,614	3,161,161,870
에스오에스랩 (464080)	10,850	530	5.14	10,520	11,030	10,500	370,334	3,999,123,020
티디에스팜 (464280)	12,620	30	.24	12,590	12,740	12,360	31,364	395,202,910
한국제13호스팩 (464440)	2,135	10	.47	2,130	2,135	2,125	1,208	2,572,705
아이언디바이스 (464500)	3,440	100	2.99	3,345	3,460	3,345	98,832	337,327,288
닷밀 (464580)	6,420	280	4.56	6,100	6,480	6,100	208,570	1,313,091,390
KB제27호스팩 (464680)	2,000	-10	-.5	2,005	2,005	1,999	66,902	133,947,006
교보15호스팩 (465320)	2,120	10	.47	2,105	2,120	2,105	3,567	7,511,060
인스피언 (465480)	7,560	-540	-6.67	8,230	8,300	7,510	353,236	2,789,124,875
클로봇 (466100)	17,950	-190	-1.05	18,220	18,300	17,840	372,842	6,701,849,415
사이냅소프트 (466410)	13,670	160	1.18	13,510	13,760	13,360	32,310	439,098,370
엔에이치스팩30호 (466910)	2,000	1	.05	1,999	2,010	1,999	80,361	161,110,312
IBKS제23호스팩 (467930)	2,165	35	1.64	2,140	2,165	2,140	8,823	18,980,140
삼성스팩9호 (468510)	1,990	20	1.02	1,980	1,990	1,960	87,343	172,117,615
유진스팩10호 (468760)	2,110	-10	-.47	2,115	2,115	2,095	2,709	5,688,875
IBKS제24호스팩 (469480)	2,120	5	.24	2,110	2,120	2,105	5,464	11,552,840
아이비젼웍스 (469750)	929	2	.22	927	942	927	59,986	55,883,468
하나30호스팩 (469880)	2,010	0	0	2,015	2,015	2,005	7,772	15,623,085
하나31호스팩 (469900)	2,050	-10	-.49	2,060	2,060	2,035	14,385	29,362,467
대신밸런스제17호스팩 (471050)	2,155	5	.23	2,165	2,165	2,145	17,189	36,955,715
셀로맥스사이언스 (471820)	5,320	200	3.91	5,150	5,360	5,150	28,347	150,234,055
신영스팩10호 (472220)	2,140	5	.23	2,135	2,140	2,105	42,289	89,865,785
에스케이증권제11호스팩 (472230)	2,055	-5	-.24	2,055	2,060	2,040	1,328	2,720,210
폰드그룹 (472850)	6,980	390	5.92	6,650	7,260	6,550	808,228	5,629,397,840
에스케이증권제12호스팩 (473000)	2,070	-5	-.24	2,075	2,075	2,055	580	1,195,435
유안타제15호스팩 (473050)	1,997	-3	-.15	2,000	2,000	1,990	12,453	24,818,383
비엔케이제2호스팩 (473370)	2,005	5	.25	2,005	2,005	1,997	2,269	4,534,563
에스케이증권제13호스팩 (473950)	2,050	-10	-.49	2,035	2,055	2,035	3,697	7,565,409
노머스 (473980)	28,100	-600	-2.09	28,400	29,000	27,250	226,235	6,316,370,575
루미르 (474170)	9,050	250	2.84	9,090	9,250	8,950	168,234	1,529,642,330
유안타제16호스팩 (474490)	2,000	0	0	2,005	2,005	1,994	7,054	14,071,091
RF시스템즈 (474610)	5,130	-490	-8.72	5,500	5,500	5,060	651,411	3,402,000,360
신한제12호스팩 (474660)	2,085	-10	-.48	2,095	2,095	2,075	2,174	4,529,425
신한제13호스팩 (474930)	2,135	0	0	2,110	2,135	2,110	1,149	2,444,165
하나32호스팩 (475240)	2,130	-5	-.23	2,115	2,130	2,115	1,457	3,086,757
하나33호스팩 (475250)	2,135	5	.23	2,105	2,150	2,105	8,370	17,827,855
씨메스 (475400)	25,300	150	.6	25,400	25,950	25,100	46,611	1,181,259,600
미트박스 (475460)	12,220	220	1.83	12,040	12,570	11,770	381,910	4,663,873,925
에이럭스 (475580)	11,400	-510	-4.28	12,000	12,000	11,380	142,975	1,649,676,115
에스켐 (475660)	5,140	-10	-.19	5,100	5,340	5,100	6,219	31,998,930
오름테라퓨틱 (475830)	17,470	430	2.52	16,930	17,470	16,370	267,727	4,504,605,315
토모큐브 (475960)	21,000	800	3.96	20,650	21,300	19,130	529,562	10,726,298,280
오가노이드사이언스 (476040)	30,450	-1550	-4.84	31,350	35,050	28,850	4,872,989	158,006,058,600
온코닉테라퓨틱스 (476060)	22,150	1100	5.23	21,250	22,250	20,900	327,530	7,146,416,900
M83 (476080)	14,500	-70	-.48	14,720	14,730	14,390	31,529	457,424,745
KB제28호스팩 (476470)	2,180	-70	-3.11	2,220	2,250	2,145	55,884	122,957,891
에이치엠씨제7호스팩 (477340)	1,991	2	.1	1,992	1,992	1,988	4,785	9,522,206
미래에셋비전스팩4호 (477380)	2,005	8	.4	1,997	2,010	1,997	21,031	42,123,526
미래에셋비전스팩5호 (477470)	2,090	20	.97	2,065	2,090	2,055	5,898	12,198,390
DB금융스팩12호 (477760)	2,090	0	0	2,085	2,090	2,075	10,233	21,294,150
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,015	2,005	5,564	11,177,630
KB제29호스팩 (478390)	2,070	-5	-.24	2,070	2,070	2,055	4,183	8,619,425
미래에셋비전스팩6호 (478440)	2,005	-5	-.25	2,005	2,010	2,000	28,309	56,645,416
블랙야크아이앤씨 (478560)	3,700	20	.54	3,675	3,745	3,660	44,613	164,807,965
대신밸런스제18호스팩 (478780)	2,085	-5	-.24	2,070	2,085	2,065	6,953	14,454,810
한국제15호스팩 (479880)	2,035	5	.25	2,030	2,035	2,010	39,252	79,174,840
위너스 (479960)	19,710	-280	-1.4	20,300	20,650	19,710	290,046	5,829,625,480
에이유브랜즈 (481070)	12,150	-510	-4.03	12,660	12,850	12,030	90,101	1,109,598,735
엔에이치스팩31호 (481890)	2,015	-15	-.74	2,015	2,025	2,015	7,793	15,710,470
교보16호스팩 (482520)	2,060	15	.73	2,055	2,060	2,045	16,077	33,026,575
삼양엔씨켐 (482630)	17,540	720	4.28	17,000	17,770	16,780	257,347	4,489,189,460
미래에셋비전스팩7호 (482680)	1,987	-2	-.1	1,989	1,991	1,982	9,349	18,558,220
대신밸런스제19호스팩 (482690)	2,080	0	0	2,070	2,090	2,070	12,717	26,465,540
하나34호스팩 (484130)	2,050	-10	-.49	2,065	2,070	2,050	25,499	52,766,605
티엑스알로보틱스 (484810)	18,560	90	.49	18,620	18,830	18,280	266,018	4,913,668,545
KB제30호스팩 (486630)	2,055	15	.74	2,040	2,055	2,035	18,017	36,755,699
신한제14호스팩 (487360)	2,040	0	0	2,030	2,050	2,030	19,905	40,693,890
키움제10호스팩 (487720)	2,110	10	.48	2,095	2,110	2,090	13,991	29,446,995
신한제15호스팩 (487830)	2,050	0	0	2,050	2,060	2,050	24,143	49,524,745
유진스팩11호 (488060)	2,045	-5	-.24	2,035	2,060	2,035	35,224	72,525,240
교보17호스팩 (489210)	2,050	-5	-.24	2,040	2,065	2,040	10,682	21,940,950
키움제11호스팩 (489480)	2,055	10	.49	2,030	2,060	2,030	12,560	25,701,080
엘케이켐 (489500)	26,100	-850	-3.15	27,000	27,150	25,400	150,336	3,897,587,450
디비금융제13호스팩 (489730)	2,045	-10	-.49	2,030	2,060	2,030	34,708	71,280,290
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,991	-2	-.1	1,994	1,995	1,991	1,755	3,496,550
한화플러스제5호스팩 (498390)	1,999	-1	-.05	2,000	2,000	1,998	6,362	12,714,492
글로벌에스엠 (900070)	427	-4	-.93	431	431	410	29,412	12,517,229
애머릿지 (900100)	1,133	-8	-.7	1,145	1,192	1,132	67,882	77,740,929
이스트아시아홀딩스 (900110)	47	0	0	47	48	46	4,069,500	192,525,588
씨엑스아이 (900120)	58	1	1.75	57	58	56	1,048,827	60,088,697
크리스탈신소재 (900250)	930	19	2.09	911	931	911	349,219	323,206,672
로스웰 (900260)	550	7	1.29	541	561	535	99,883	54,715,818
헝셩그룹 (900270)	239	2	.84	236	242	235	3,894,718	956,963,772
GRT (900290)	3,545	-50	-1.39	3,580	3,620	3,450	440,818	1,557,915,365
오가닉티코스메틱 (900300)	344	-1	-.29	343	352	342	98,459	34,001,784
컬러레이 (900310)	780	-1	-.13	775	784	769	31,907	24,878,462
윙입푸드 (900340)	1,429	44	3.18	1,400	1,431	1,390	312,524	447,800,387
SBI핀테크솔루션즈 (950110)	4,890	-35	-.71	4,910	4,910	4,890	1,862	9,109,375
엑세스바이오 (950130)	4,825	35	.73	4,790	4,840	4,720	41,892	200,522,007
잉글우드랩 (950140)	10,630	-520	-4.66	11,190	11,390	10,550	727,298	7,796,812,765
코오롱티슈진 (950160)	35,100	-450	-1.27	35,750	36,000	34,100	302,652	10,580,613,675
JTC (950170)	5,910	-60	-1.01	5,980	6,070	5,800	199,150	1,174,822,300
고스트스튜디오 (950190)	7,740	80	1.04	7,660	7,760	7,660	5,714	44,131,070
소마젠 (950200)	3,580	-85	-2.32	3,665	3,665	3,580	14,593	52,637,770
네오이뮨텍 (950220)	1,001	-22	-2.15	1,016	1,032	994	875,515	883,806,341

Leave a Comment 응답 취소