KOSDAQ 일별 조회 데이터 [1799] (2025-05-14)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	150,000	2000	1.35	145,700	152,000	143,200	164,149	24,408,456,800
중앙에너비스 (000440)	13,090	0	0	13,140	13,190	13,080	1,531	20,075,660
신라섬유 (001000)	1,650	-1	-.06	1,657	1,710	1,603	34,506	57,356,058
안국약품 (001540)	7,200	30	.42	7,170	7,230	7,110	72,627	520,799,855
무림SP (001810)	1,589	14	.89	1,575	1,601	1,558	11,463	18,166,251
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,975	25	.63	3,950	3,980	3,945	12,516	49,690,245
삼일기업공사 (002290)	3,450	-15	-.43	3,465	3,490	3,410	90,149	311,787,690
한탑 (002680)	775	1	.13	780	780	750	56,262	43,044,905
신신제약 (002800)	6,210	90	1.47	6,100	6,340	6,040	330,562	2,031,723,735
선광 (003100)	16,970	230	1.37	16,790	17,000	16,610	9,459	159,563,230
대주산업 (003310)	2,120	-110	-4.93	2,200	2,205	2,060	2,545,409	5,387,069,975
하림지주 (003380)	6,630	110	1.69	6,520	6,730	6,370	380,798	2,520,354,330
에이스침대 (003800)	25,750	100	.39	25,650	25,900	25,500	2,182	55,981,300
한국가구 (004590)	4,465	-20	-.45	4,495	4,500	4,455	31,243	140,064,177
창해에탄올 (004650)	9,400	130	1.4	9,330	9,400	9,200	26,303	245,254,550
대륙제관 (004780)	3,835	0	0	3,840	3,865	3,830	18,847	72,390,070
동국산업 (005160)	3,720	75	2.06	3,645	3,740	3,585	121,834	447,139,964
동진쎄미켐 (005290)	30,800	100	.33	31,100	31,400	30,600	367,855	11,379,808,975
푸드웰 (005670)	4,995	40	.81	4,955	5,010	4,955	9,781	48,714,136
대원산업 (005710)	7,960	140	1.79	7,910	7,960	7,860	12,074	95,509,490
한일사료 (005860)	3,595	15	.42	3,595	3,620	3,575	83,983	302,476,090
매일홀딩스 (005990)	10,440	190	1.85	10,260	10,510	10,200	7,925	82,162,525
국영지앤엠 (006050)	1,323	13	.99	1,311	1,328	1,301	282,196	371,371,507
피제이전자 (006140)	5,790	-30	-.52	5,780	5,850	5,750	9,098	52,525,040
동구바이오제약 (006620)	5,800	200	3.57	5,570	5,850	5,570	147,611	848,679,530
서부T&D (006730)	6,140	110	1.82	6,080	6,180	6,020	92,252	564,499,040
보성파워텍 (006910)	2,935	60	2.09	2,900	2,970	2,875	427,844	1,248,512,154
모헨즈 (006920)	3,095	-45	-1.43	3,105	3,170	2,980	206,311	631,434,034
푸른저축은행 (007330)	8,470	0	0	8,500	8,520	8,440	15,293	129,536,560
진양제약 (007370)	6,260	60	.97	6,220	6,280	6,150	85,646	533,823,710
네이처셀 (007390)	24,450	-100	-.41	24,200	24,500	23,750	562,658	13,539,655,975
와이엠 (007530)	2,405	20	.84	2,395	2,460	2,385	9,860	23,715,410
대원 (007680)	4,550	-100	-2.15	4,650	4,690	4,510	22,337	101,717,250
소노스퀘어 (007720)	888	-7	-.78	895	907	881	128,524	114,546,452
한일화학 (007770)	9,840	40	.41	9,800	9,890	9,770	3,168	31,057,170
에스엠코어 (007820)	4,690	155	3.42	4,535	4,690	4,525	96,461	446,125,375
원풍물산 (008290)	522	12	2.35	505	530	486	62,669	32,147,168
원풍 (008370)	4,100	10	.24	4,115	4,115	4,080	6,430	26,351,710
부스타 (008470)	3,430	40	1.18	3,390	3,490	3,375	4,444	15,197,800
대동기어 (008830)	21,800	-350	-1.58	21,600	23,200	20,700	1,259,017	27,485,931,600
삼아제약 (009300)	17,270	130	.76	17,200	17,390	16,900	8,527	146,355,280
포스코엠텍 (009520)	11,780	-130	-1.09	11,900	11,920	11,530	124,590	1,456,756,570
삼보산업 (009620)	2,720	-180	-6.21	2,860	2,905	2,610	1,733,159	4,702,447,766
이렘 (009730)	999	0	0	999	1,003	994	306,275	305,494,090
엠에스씨 (009780)	6,550	-50	-.76	6,600	6,640	6,500	42,219	276,820,390
대한광통신 (010170)	647	21	3.35	625	649	621	625,246	399,150,244
흥국 (010240)	5,280	50	.96	5,230	5,290	5,180	34,509	180,192,920
아이티센엔텍 (010280)	820	-9	-1.09	829	838	814	128,272	105,096,639
오리콤 (010470)	6,490	90	1.41	6,420	6,530	6,360	44,610	288,871,705
경동제약 (011040)	5,840	20	.34	5,780	5,850	5,780	34,288	199,851,830
형지I&C (011080)	2,280	-185	-7.51	2,485	2,605	2,260	5,579,560	13,305,275,130
유니크 (011320)	3,700	70	1.93	3,630	3,715	3,585	91,172	332,507,144
서한 (011370)	844	-8	-.94	855	860	844	68,106	57,765,649
세보엠이씨 (011560)	10,360	160	1.57	10,200	10,380	10,180	30,660	315,390,090
뉴인텍 (012340)	552	19	3.56	533	557	533	150,518	82,611,928
원일특강 (012620)	7,170	-40	-.55	7,210	7,220	7,150	4,169	29,950,920
리드코프 (012700)	3,990	-70	-1.72	4,060	4,060	3,960	73,972	295,536,476
신일제약 (012790)	6,610	60	.92	6,540	6,620	6,530	32,602	214,617,800
모베이스전자 (012860)	1,518	-7	-.46	1,527	1,535	1,517	85,363	130,099,081
하이록코리아 (013030)	27,750	550	2.02	27,200	27,900	27,050	44,448	1,223,614,400
동원개발 (013120)	2,360	45	1.94	2,330	2,375	2,310	39,542	92,599,310
아진산업 (013310)	3,005	5	.17	3,005	3,010	2,940	118,021	352,499,262
CBI (013720)	1,929	-56	-2.82	1,985	1,999	1,880	336,423	648,279,081
스페코 (013810)	3,430	5	.15	3,410	3,470	3,400	79,396	272,717,583
아가방컴퍼니 (013990)	6,750	-160	-2.32	6,840	7,050	6,720	975,196	6,689,811,115
메디앙스 (014100)	2,410	10	.42	2,365	2,435	2,365	41,732	100,034,255
원익큐브 (014190)	1,570	-1	-.06	1,572	1,594	1,560	126,823	199,309,852
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,663	26	1.59	1,636	1,675	1,619	580,963	958,882,645
고려제약 (014570)	4,925	40	.82	4,910	4,940	4,885	15,990	78,405,225
성광벤드 (014620)	25,600	600	2.4	25,250	25,650	25,050	206,351	5,233,110,750
오리엔탈정공 (014940)	5,470	130	2.43	5,340	5,520	5,320	400,985	2,179,110,240
삼륭물산 (014970)	7,190	-360	-4.77	7,460	7,830	6,910	855,702	6,290,844,895
코콤 (015710)	4,250	0	0	4,260	4,260	4,200	18,873	79,866,795
성우하이텍 (015750)	5,740	-10	-.17	5,770	5,800	5,670	235,998	1,351,172,580
리더스코스메틱 (016100)	2,380	10	.42	2,385	2,395	2,345	11,769	27,753,145
SGC E&C (016250)	16,200	120	.75	16,210	16,390	16,080	5,078	82,068,450
큐캐피탈 (016600)	266	-1	-.37	268	269	264	245,244	65,220,389
디모아 (016670)	4,750	60	1.28	4,730	5,080	4,615	72,793	359,947,813
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,776	-85	-4.57	1,862	1,869	1,735	551,717	978,422,840
신원종합개발 (017000)	2,990	-65	-2.13	3,040	3,075	2,940	158,365	473,395,937
인터엠 (017250)	1,051	0	0	1,057	1,115	1,026	141,340	152,275,461
삼현철강 (017480)	4,530	60	1.34	4,470	4,550	4,465	15,078	68,195,148
세명전기 (017510)	7,120	60	.85	7,100	7,350	7,080	1,549,801	11,162,464,190
대림제지 (017650)	6,650	40	.61	6,610	6,690	6,560	3,806	25,123,990
한국알콜 (017890)	9,400	30	.32	9,370	9,400	9,310	31,927	298,477,495
유니슨 (018000)	1,745	76	4.55	1,669	1,774	1,610	8,856,240	15,143,996,436
진로발효 (018120)	17,980	10	.06	17,970	18,020	17,940	1,543	27,765,270
브이티 (018290)	40,300	1300	3.33	38,350	40,900	36,850	1,299,557	50,987,374,200
삼목에스폼 (018310)	22,300	150	.68	22,150	22,450	22,000	23,981	533,504,550
우진비앤지 (018620)	932	-29	-3.02	930	966	915	348,671	327,721,539
서울제약 (018680)	3,360	-30	-.88	3,380	3,435	3,350	4,108	13,889,840
바른손 (018700)	826	25	3.12	813	827	813	48,675	39,958,229
베뉴지 (019010)	2,180	35	1.63	2,185	2,185	2,140	19,601	42,487,350
와이지-원 (019210)	6,050	50	.83	6,010	6,090	5,800	244,150	1,458,942,380
일지테크 (019540)	3,875	-60	-1.52	3,935	3,935	3,870	27,706	107,802,083
SBI인베스트먼트 (019550)	739	8	1.09	732	747	732	493,182	365,404,961
플루토스 (019570)	304	11	3.75	295	305	290	317,401	94,028,022
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	-10	-.27	3,710	3,735	3,650	18,847	69,948,245
에너토크 (019990)	6,040	110	1.85	5,930	6,050	5,810	64,190	384,286,460
대신정보통신 (020180)	1,188	-3	-.25	1,193	1,217	1,185	1,159,305	1,388,087,294
대동금속 (020400)	6,480	60	.93	6,420	6,540	6,330	5,636	36,336,770
시공테크 (020710)	3,875	40	1.04	3,845	3,925	3,800	1,799,007	6,941,033,632
대호특수강 (021040)	1,805	-147	-7.53	1,949	1,949	1,755	718,568	1,320,724,602
대호특수강우 (021045)	3,610	-245	-6.36	3,750	3,750	3,550	44,318	160,272,755
에이티넘인베스트 (021080)	2,410	45	1.9	2,385	2,420	2,365	434,428	1,042,259,035
KCC건설 (021320)	4,510	-70	-1.53	4,590	4,590	4,495	11,901	53,885,578
한국큐빅 (021650)	2,315	65	2.89	2,270	2,315	2,240	26,039	59,178,820
메이슨캐피탈 (021880)	375	-8	-2.09	383	391	354	7,884,864	2,956,240,232
TKG애강 (022220)	920	8	.88	913	921	912	36,867	33,857,063
태광 (023160)	18,670	520	2.87	18,250	18,790	18,090	307,271	5,673,727,620
유진기업 (023410)	3,475	0	0	3,475	3,490	3,460	146,104	507,354,654
제이스코홀딩스 (023440)	1,722	-31	-1.77	1,709	1,759	1,709	140,010	241,942,143
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,440	50	.6	8,390	8,450	8,370	33,191	279,293,105
한국캐피탈 (023760)	619	12	1.98	607	622	607	247,608	152,626,929
플레이위드 (023770)	3,120	55	1.79	3,065	3,185	3,040	18,578	57,360,106
동일스틸럭스 (023790)	958	-30	-3.04	931	990	877	95,549	92,557,773
풍국주정 (023900)	9,090	-20	-.22	9,150	9,150	9,060	7,269	66,091,180
대한약품 (023910)	27,300	-200	-.73	27,600	27,600	27,150	9,439	257,728,350
흥구석유 (024060)	11,220	-80	-.71	11,320	11,370	11,170	71,705	806,734,050
KB오토시스 (024120)	3,495	-10	-.29	3,505	3,530	3,480	15,581	54,678,380
한일단조 (024740)	2,175	-20	-.91	2,195	2,210	2,155	387,634	843,743,008
유성티엔에스 (024800)	2,505	15	.6	2,480	2,515	2,440	89,223	221,899,640
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,060	-290	-3.47	8,100	8,350	7,820	195,666	1,577,194,740
KBI메탈 (024840)	2,035	10	.49	2,020	2,060	2,010	463,573	945,731,165
HLB이노베이션 (024850)	2,065	15	.73	2,045	2,075	2,030	183,034	375,705,860
케이피에프 (024880)	4,300	275	6.83	4,025	4,410	3,990	573,515	2,420,620,332
경창산업 (024910)	1,745	0	0	1,746	1,764	1,736	64,260	112,353,497
PN풍년 (024940)	4,610	180	4.06	4,405	4,630	4,405	264,521	1,201,754,881
삼천리자전거 (024950)	4,295	35	.82	4,260	4,340	4,245	16,978	72,781,917
시노펙스 (025320)	6,540	-80	-1.21	6,670	6,670	6,510	493,765	3,249,289,070
DH오토웨어 (025440)	693	2	.29	691	695	685	94,252	65,080,063
한국선재 (025550)	4,105	245	6.35	3,900	4,515	3,805	11,319,516	48,171,850,225
한국정보통신 (025770)	7,710	0	0	7,730	7,730	7,630	5,840	44,858,295
신라에스지 (025870)	6,180	30	.49	6,180	6,220	6,030	6,038	37,073,070
케이씨피드 (025880)	2,810	0	0	2,810	2,825	2,765	111,573	311,447,149
동화기업 (025900)	8,480	10	.12	8,500	8,500	8,340	63,065	530,596,555
동신건설 (025950)	42,600	-2200	-4.91	45,100	45,500	41,450	136,712	5,845,223,750
아난티 (025980)	7,060	50	.71	7,000	7,150	6,980	446,782	3,153,093,265
제이에스티나 (026040)	1,675	23	1.39	1,663	1,679	1,638	19,105	31,691,123
특수건설 (026150)	8,150	-110	-1.33	8,280	8,320	8,110	128,457	1,055,761,370
광진실업 (026910)	2,735	45	1.67	2,690	2,820	2,690	2,958	8,076,975
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,460	25	1.03	2,435	2,460	2,420	95,187	232,179,682
아주IB투자 (027360)	2,350	20	.86	2,330	2,355	2,315	340,821	796,432,296
상보 (027580)	1,094	13	1.2	1,081	1,186	1,080	2,038,404	2,312,945,743
팜스토리 (027710)	1,318	25	1.93	1,293	1,321	1,292	967,370	1,264,109,420
대성창투 (027830)	2,055	15	.74	2,040	2,075	2,000	1,616,275	3,301,126,368
휴맥스홀딩스 (028080)	2,305	20	.88	2,290	2,330	2,255	60,274	138,391,925
HLB (028300)	57,100	0	0	57,100	57,200	56,100	308,798	17,521,128,800
광무 (029480)	2,555	30	1.19	2,565	2,575	2,460	227,206	576,091,321
코엔텍 (029960)	8,930	0	0	8,930	8,950	8,920	33,220	296,661,950
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,450	-150	-.66	22,900	22,900	22,400	264,434	5,962,969,475
원익홀딩스 (030530)	4,630	310	7.18	4,375	4,645	4,340	6,220,171	28,180,189,428
양지사 (030960)	8,590	-10	-.12	8,550	8,600	8,440	44,242	376,765,580
아이즈비전 (031310)	1,766	-24	-1.34	1,788	1,801	1,752	492,091	873,835,311
에스에이엠티 (031330)	2,865	50	1.78	2,815	2,875	2,810	344,460	983,016,383
오스템 (031510)	1,103	15	1.38	1,088	1,119	1,075	10,183	11,213,851
디에이치엑스컴퍼니 (031860)	1,241	-80	-6.06	1,321	1,348	1,206	139,839	175,130,127
피에스케이홀딩스 (031980)	38,800	500	1.31	39,350	39,600	38,500	193,207	7,551,137,950
아즈텍WB (032080)	1,330	-2	-.15	1,339	1,339	1,322	68,634	91,436,670
다우데이타 (032190)	13,260	-390	-2.86	13,840	13,840	13,000	243,165	3,233,661,125
삼일 (032280)	1,638	22	1.36	1,616	1,654	1,610	100,101	163,530,065
한국파마 (032300)	14,540	240	1.68	14,300	14,560	14,250	10,752	154,763,660
케이엠더블유 (032500)	8,880	160	1.83	8,720	8,890	8,450	58,809	513,837,875
TJ미디어 (032540)	4,870	-10	-.2	4,880	4,880	4,840	17,684	85,873,820
피델릭스 (032580)	1,294	4	.31	1,298	1,300	1,285	92,916	120,194,364
유비케어 (032620)	3,880	70	1.84	3,815	3,885	3,795	188,320	724,998,795
소프트센 (032680)	353	4	1.15	349	355	345	399,417	140,177,597
소프트센우 (032685)	7,370	80	1.1	7,390	7,390	7,160	918	6,625,150
삼진 (032750)	4,385	0	0	4,385	4,400	4,350	15,849	69,398,805
엠젠솔루션 (032790)	1,230	4	.33	1,265	1,265	1,201	79,088	96,765,023
판타지오 (032800)	585	10	1.74	575	592	574	151,506	88,087,229
우리기술 (032820)	1,843	24	1.32	1,821	1,883	1,819	4,106,151	7,595,985,208
비트컴퓨터 (032850)	5,400	60	1.12	5,340	5,420	5,320	123,009	661,349,835
더라미 (032860)	1,424	-26	-1.79	1,480	1,488	1,409	144,619	206,268,325
원익 (032940)	3,915	85	2.22	3,805	3,925	3,805	103,951	403,297,895
동일기연 (032960)	10,720	-30	-.28	10,680	10,800	10,650	3,217	34,538,490
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	876	2	.23	866	883	866	3,811	3,343,418
제룡전기 (033100)	33,850	600	1.8	33,700	34,250	33,000	223,063	7,531,660,050
디지틀조선 (033130)	1,700	16	.95	1,665	1,705	1,665	50,027	84,521,972
엠케이전자 (033160)	8,200	10	.12	8,220	8,360	8,070	80,911	664,174,145
시그네틱스 (033170)	709	13	1.87	699	712	698	121,960	85,912,534
모아텍 (033200)	2,885	-15	-.52	2,870	2,895	2,850	577	1,659,125
인성정보 (033230)	2,340	10	.43	2,350	2,390	2,270	2,356,034	5,490,318,159
코웰패션 (033290)	2,080	15	.73	2,065	2,105	2,065	84,106	175,801,183
엠투엔 (033310)	1,977	11	.56	1,997	1,997	1,954	57,350	112,879,780
제이씨현시스템 (033320)	5,770	-20	-.35	5,840	5,900	5,710	502,113	2,904,461,930
좋은사람들 (033340)	840	17	2.07	823	848	819	442,897	368,393,278
동성화인텍 (033500)	25,100	700	2.87	24,450	25,450	24,450	421,569	10,556,543,575
파라텍 (033540)	1,446	-33	-2.23	1,477	1,477	1,438	110,569	160,636,604
블루콤 (033560)	3,740	120	3.31	3,585	3,750	3,585	69,503	255,976,748
네패스 (033640)	7,350	210	2.94	7,300	7,350	7,180	40,879	298,021,230
피노 (033790)	5,860	170	2.99	5,690	6,060	5,380	347,267	1,986,525,750
티비씨 (033830)	760	-6	-.78	770	772	753	163,812	124,399,529
해성산업 (034810)	6,530	20	.31	6,510	6,540	6,460	8,368	54,381,880
해성산업1우 (03481K)	6,940	-80	-1.14	7,030	7,230	6,700	5,007	34,912,250
조아제약 (034940)	1,055	0	0	1,043	1,064	1,040	18,135	19,038,713
한국기업평가 (034950)	90,600	300	.33	90,500	91,200	90,000	3,098	281,062,700
그래디언트 (035080)	14,580	150	1.04	14,480	14,660	14,390	37,808	550,472,160
프럼파스트 (035200)	4,470	-230	-4.89	4,700	4,700	4,435	230,527	1,041,185,197
골드앤에스 (035290)	474	25	5.57	449	474	431	254,777	114,274,196
기산텔레콤 (035460)	2,155	10	.47	2,185	2,220	2,145	64,848	141,149,530
KG이니시스 (035600)	8,910	40	.45	8,900	8,910	8,850	32,444	288,212,985
솔본 (035610)	3,840	0	0	3,845	3,850	3,810	46,316	177,555,885
바른손이앤에이 (035620)	409	6	1.49	405	415	405	88,049	36,050,641
CJ ENM (035760)	57,800	1600	2.85	56,500	58,200	55,500	86,124	4,921,208,250
이지홀딩스 (035810)	3,765	90	2.45	3,690	3,770	3,660	194,167	723,429,138
서희건설 (035890)	1,644	0	0	1,640	1,652	1,629	246,221	403,031,501
JYP Ent. (035900)	69,100	1200	1.77	68,300	69,400	67,700	260,044	17,903,080,900
예림당 (036000)	2,685	70	2.68	2,590	2,725	2,590	138,973	371,241,270
아비코전자 (036010)	5,260	40	.77	5,230	5,310	5,220	18,390	96,675,785
케이티알파 (036030)	3,995	0	0	4,030	4,040	3,965	43,933	176,815,974
위지트 (036090)	688	1	.15	690	697	684	412,040	283,796,632
서울평가정보 (036120)	2,260	-5	-.22	2,255	2,275	2,170	84,178	188,200,230
에이치엠넥스 (036170)	1,000	34	3.52	966	1,013	966	442,344	440,754,903
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,300	0	0	26,200	26,550	26,050	11,160	292,498,400
유니셈 (036200)	6,340	120	1.93	6,480	6,510	6,290	105,015	668,084,060
오상헬스케어 (036220)	15,700	50	.32	15,650	15,910	15,320	25,933	406,328,490
대성미생물 (036480)	8,440	-20	-.24	8,400	8,470	8,260	10,301	86,257,530
SFA반도체 (036540)	3,165	55	1.77	3,155	3,185	3,140	224,155	709,893,227
KZ정밀 (036560)	12,040	-130	-1.07	12,160	12,160	12,010	7,150	86,137,410
감성코퍼레이션 (036620)	3,930	-10	-.25	3,915	4,015	3,870	1,040,643	4,143,079,353
세종텔레콤 (036630)	3,770	70	1.89	3,700	3,795	3,670	90,077	332,983,349
HRS (036640)	5,210	70	1.36	5,150	5,240	5,100	66,715	345,965,000
삼양케이씨아이 (036670)	6,480	10	.15	6,470	6,500	6,360	55,328	355,147,815
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,489	-14	-.93	1,517	1,524	1,481	32,466	48,437,802
나이스정보통신 (036800)	19,200	110	.58	19,090	19,220	19,090	4,793	91,933,460
에프에스티 (036810)	19,340	490	2.6	19,180	19,400	19,000	54,108	1,044,118,615
솔브레인홀딩스 (036830)	32,700	50	.15	32,600	33,100	32,500	40,433	1,329,656,550
진성티이씨 (036890)	9,700	80	.83	9,700	9,710	9,460	121,591	1,167,877,915
주성엔지니어링 (036930)	36,300	1150	3.27	35,950	36,750	35,700	613,188	22,244,187,950
파워넷 (037030)	2,280	50	2.24	2,235	2,285	2,225	91,657	207,320,163
파세코 (037070)	7,020	10	.14	6,990	7,200	6,960	50,495	357,600,820
한국팩키지 (037230)	1,959	32	1.66	1,928	1,962	1,899	121,854	235,125,577
인지디스플레 (037330)	1,344	18	1.36	1,330	1,344	1,313	24,468	32,342,956
성도이엔지 (037350)	4,345	15	.35	4,335	4,360	4,320	25,465	110,503,390
EG (037370)	6,220	-40	-.64	6,250	6,270	6,120	32,281	199,078,385
우리엔터프라이즈 (037400)	1,056	1	.09	1,055	1,060	1,039	55,585	58,360,097
희림 (037440)	5,490	-40	-.72	5,530	5,550	5,450	95,617	526,224,415
삼지전자 (037460)	10,870	10	.09	10,900	10,990	10,800	38,019	413,996,390
쎄니트 (037760)	1,602	2	.13	1,601	1,602	1,588	6,041	9,666,734
엘컴텍 (037950)	1,012	2	.2	1,014	1,017	1,009	313,621	317,227,425
제일테크노스 (038010)	6,650	-40	-.6	6,690	6,720	6,590	36,066	239,772,280
루멘스 (038060)	877	1	.11	881	883	872	29,636	25,922,753
서린바이오 (038070)	7,340	0	0	7,340	7,385	7,180	50,021	363,061,550
에코플라스틱 (038110)	3,025	-5	-.17	3,045	3,065	2,980	918,918	2,777,731,983
마크로젠 (038290)	15,800	50	.32	15,720	15,880	15,690	12,833	202,281,555
레드캡투어 (038390)	11,390	80	.71	11,350	11,440	11,260	38,922	442,869,265
바이오스마트 (038460)	3,900	-45	-1.14	3,925	4,120	3,850	1,715,491	6,861,660,954
삼표시멘트 (038500)	3,210	0	0	3,205	3,230	3,185	87,365	279,862,114
케이바이오 (038530)	258	3	1.18	255	259	252	341,209	87,183,324
상상인 (038540)	1,796	-4	-.22	1,805	1,805	1,765	81,836	146,666,588
위즈코프 (038620)	754	-11	-1.44	771	772	745	914,087	690,353,488
에스넷 (038680)	4,510	0	0	4,480	4,525	4,445	128,787	578,451,190
에코바이오 (038870)	4,480	120	2.75	4,340	4,545	4,315	494,042	2,206,544,389
아이에이 (038880)	218	15	7.39	205	220	203	2,099,595	447,842,212
파인디지털 (038950)	3,480	-10	-.29	3,460	3,520	3,385	4,875	16,922,100
현대에이치티 (039010)	7,490	60	.81	7,500	7,560	7,320	51,117	381,408,150
이건홀딩스 (039020)	4,435	190	4.48	4,255	4,480	4,180	182,038	791,990,410
이오테크닉스 (039030)	134,400	3800	2.91	133,300	134,900	131,000	93,294	12,466,236,900
오스코텍 (039200)	26,550	50	.19	26,750	26,800	26,000	94,198	2,487,968,275
경남스틸 (039240)	3,365	90	2.75	3,260	3,445	3,230	2,616,771	8,719,850,093
인포뱅크 (039290)	6,640	50	.76	6,590	6,700	6,540	14,578	96,670,850
세중 (039310)	1,556	11	.71	1,543	1,580	1,543	11,108	17,262,396
한국경제TV (039340)	5,770	30	.52	5,740	5,770	5,660	5,474	31,297,830
케이엘넷 (039420)	2,590	-10	-.38	2,585	2,900	2,585	1,559,209	4,256,864,537
에스티아이 (039440)	22,550	700	3.2	22,250	22,850	22,050	194,327	4,363,450,775
다산네트웍스 (039560)	2,840	-25	-.87	2,865	2,865	2,780	54,913	154,759,050
화성밸브 (039610)	10,390	0	0	10,410	10,460	10,075	175,849	1,808,067,970
한국정보공학 (039740)	2,975	-35	-1.16	2,975	3,010	2,900	27,555	81,122,840
오로라 (039830)	6,090	60	1	6,090	6,260	5,970	8,980	54,390,300
디오 (039840)	20,950	250	1.21	20,700	21,200	20,500	185,399	3,863,483,325
나노엔텍 (039860)	3,480	30	.87	3,505	3,505	3,425	68,854	238,357,765
폴라리스AI (039980)	2,830	20	.71	2,940	2,950	2,820	2,911,037	8,363,791,860
누리플렉스 (040160)	3,010	30	1.01	2,960	3,090	2,950	86,519	260,184,590
YTN (040300)	3,215	20	.63	3,210	3,240	3,190	92,342	296,321,591
크레오에스지 (040350)	525	-25	-4.55	561	565	525	425,829	228,228,738
정상제이엘에스 (040420)	6,020	10	.17	6,010	6,020	5,970	25,198	151,205,770
SG&G (040610)	1,606	4	.25	1,610	1,610	1,594	47,234	75,642,323
아이씨디 (040910)	4,230	150	3.68	4,085	4,235	4,085	46,068	193,220,610
폴라리스오피스 (041020)	5,780	0	0	5,860	5,870	5,700	514,785	2,979,923,485
우리기술투자 (041190)	7,330	80	1.1	7,360	7,420	7,290	413,751	3,038,248,210
현대에버다임 (041440)	9,190	-60	-.65	9,170	9,250	9,000	203,609	1,853,987,740
한국전자인증 (041460)	3,815	0	0	3,865	3,870	3,800	178,670	683,692,449
에스엠 (041510)	124,400	3300	2.73	121,200	125,400	121,100	153,667	18,985,016,500
이엘씨 (041520)	6,960	330	4.98	6,700	6,960	6,680	16,360	111,420,505
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,950	50	.21	23,950	24,000	23,650	28,133	670,000,050
폴라리스AI파마 (041910)	7,350	-160	-2.13	7,500	7,500	7,170	452,124	3,315,774,340
메디아나 (041920)	6,040	130	2.2	5,950	6,120	5,820	121,846	735,491,590
동아화성 (041930)	5,750	130	2.31	5,630	5,780	5,570	43,829	250,726,480
코미팜 (041960)	6,170	-90	-1.44	6,310	6,380	6,090	207,854	1,281,084,205
카페24 (042000)	47,200	-400	-.84	48,100	48,450	46,250	432,316	20,398,819,925
케이피엠테크 (042040)	244	4	1.67	240	260	237	651,913	159,589,488
에스씨디 (042110)	1,465	7	.48	1,505	1,535	1,454	464,375	686,686,075
비츠로테크 (042370)	7,710	150	1.98	7,650	7,770	7,590	97,416	750,613,505
네오위즈홀딩스 (042420)	21,300	-150	-.7	21,750	21,750	21,150	8,243	176,532,875
링네트 (042500)	4,360	-5	-.11	4,420	4,420	4,335	39,373	172,092,385
라온시큐어 (042510)	9,440	-100	-1.05	9,710	9,710	9,270	40,582	386,694,315
한스바이오메드 (042520)	7,240	-10	-.14	7,250	7,310	7,010	15,146	107,857,090
새로닉스 (042600)	8,100	-20	-.25	8,240	8,240	7,970	15,319	123,638,570
상지건설 (042940)	41,850	-2850	-6.38	49,150	49,900	36,100	5,537,901	234,677,462,950
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,850	230	8.78	2,600	2,945	2,560	465,622	1,300,448,408
바텍 (043150)	20,500	150	.74	20,250	20,500	20,150	14,033	285,091,825
파루 (043200)	952	219	29.88	855	952	855	3,439,543	3,160,539,035
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,200	17	1.44	1,183	1,212	1,179	172,959	206,653,859
에쎈테크 (043340)	542	-4	-.73	547	547	531	78,061	41,982,730
디지아이 (043360)	2,065	0	0	2,065	2,075	2,045	9,459	19,496,035
피에이치에이 (043370)	10,070	-50	-.49	10,130	10,150	9,990	17,180	173,044,855
웰킵스하이텍 (043590)	647	12	1.89	660	660	642	24,891	16,120,577
KT지니뮤직 (043610)	2,110	-15	-.71	2,125	2,145	2,110	39,554	83,927,345
국순당 (043650)	4,660	0	0	4,660	4,705	4,630	24,559	114,351,327
서울리거 (043710)	710	15	2.16	696	714	689	80,011	56,510,784
자연과환경 (043910)	750	-12	-1.57	760	764	741	2,123,238	1,586,625,440
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	781	-7	-.89	788	800	761	312,679	242,839,275
위닉스 (044340)	6,190	170	2.82	6,020	6,190	6,020	38,591	236,139,965
빌리언스 (044480)	463	1	.22	456	473	452	163,979	76,000,450
태웅 (044490)	16,920	1330	8.53	15,600	16,980	15,490	272,545	4,504,014,730
에이치케이 (044780)	1,215	14	1.17	1,209	1,220	1,188	49,523	59,671,177
이글벳 (044960)	4,560	-340	-6.94	4,655	4,845	4,470	1,320,305	6,057,259,394
에이치엔에스하이텍 (044990)	16,850	100	.6	17,070	17,300	16,750	35,675	607,031,855
오공 (045060)	2,545	15	.59	2,530	2,555	2,520	7,692	19,505,090
한양이엔지 (045100)	16,550	130	.79	16,430	16,580	16,390	21,235	350,238,070
성우테크론 (045300)	2,800	15	.54	2,785	2,830	2,770	14,110	39,430,983
토탈소프트 (045340)	6,970	-30	-.43	7,000	7,180	6,740	144,327	996,113,750
대아티아이 (045390)	4,175	85	2.08	4,100	4,195	4,065	525,669	2,181,121,188
정원엔시스 (045510)	934	-32	-3.31	966	966	905	95,085	88,060,346
크린앤사이언스 (045520)	4,380	55	1.27	4,350	4,400	4,305	5,350	23,250,765
에이텍 (045660)	24,550	-1200	-4.66	25,900	26,000	23,850	256,669	6,280,125,050
코아시아 (045970)	3,165	35	1.12	3,200	3,200	3,120	22,923	72,061,247
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,500	-20	-.79	2,530	2,565	2,485	191,325	482,775,995
HLB파나진 (046210)	1,986	-24	-1.19	2,040	2,050	1,910	41,360	83,052,616
백금T&A (046310)	2,840	45	1.61	2,770	2,845	2,770	66,661	186,337,349
삼화네트웍스 (046390)	1,258	10	.8	1,237	1,260	1,237	43,979	54,872,286
KG모빌리언스 (046440)	4,390	10	.23	4,355	4,410	4,340	26,247	114,780,255
서울반도체 (046890)	6,850	70	1.03	6,840	6,880	6,780	99,530	680,868,505
우원개발 (046940)	3,335	140	4.38	3,205	3,430	3,145	1,382,525	4,567,602,813
우리로 (046970)	1,453	8	.55	1,502	1,575	1,446	4,651,655	6,967,199,553
한빛소프트 (047080)	1,330	7	.53	1,318	1,342	1,280	39,820	52,602,952
파워로직스 (047310)	4,755	75	1.6	4,620	4,755	4,620	68,126	321,058,675
이스트소프트 (047560)	20,950	100	.48	21,100	21,350	20,650	138,641	2,900,569,600
코데즈컴바인 (047770)	1,714	32	1.9	1,700	1,733	1,671	82,724	141,123,123
초록뱀미디어 (047820)	4,685	-15	-.32	4,700	4,700	4,605	89,012	412,821,834
HLB제약 (047920)	20,400	-100	-.49	20,350	20,550	20,150	92,540	1,876,136,600
현대바이오 (048410)	10,760	350	3.36	10,510	10,800	10,350	159,463	1,690,600,740
유라테크 (048430)	11,450	-650	-5.37	12,080	12,200	11,300	316,980	3,655,934,930
대동스틸 (048470)	4,530	30	.67	4,500	4,580	4,435	87,108	393,463,900
인트론바이오 (048530)	4,000	0	0	4,040	4,040	3,965	33,629	134,343,685
SM C&C (048550)	1,441	-1	-.07	1,444	1,459	1,434	144,586	209,022,600
TPC (048770)	2,070	72	3.6	2,010	2,080	1,991	35,478	72,070,224
엔피케이 (048830)	1,086	3	.28	1,085	1,090	1,083	2,835	3,075,640
시너지이노베이션 (048870)	2,860	-15	-.52	2,875	2,880	2,810	274,528	782,004,256
대원미디어 (048910)	10,650	0	0	10,650	10,750	10,290	87,921	929,728,115
인탑스 (049070)	16,800	280	1.69	16,770	16,840	16,420	19,787	330,007,290
기가레인 (049080)	532	6	1.14	521	532	520	133,520	70,227,842
파인디앤씨 (049120)	980	-16	-1.61	1,000	1,001	980	20,358	20,165,829
셀루메드 (049180)	981	43	4.58	957	1,120	920	1,433,823	1,484,071,898
코메론 (049430)	9,740	150	1.56	9,550	9,770	9,550	28,439	275,807,295
SGA (049470)	410	17	4.33	396	413	395	195,249	79,291,652
오픈베이스 (049480)	2,560	-10	-.39	2,595	2,610	2,530	115,759	298,027,360
유아이엘 (049520)	3,970	50	1.28	3,920	3,980	3,880	70,072	275,528,665
잉크테크 (049550)	3,640	-10	-.27	3,730	3,730	3,570	7,585	27,294,775
재영솔루텍 (049630)	898	-2	-.22	899	920	893	288,594	259,426,133
고려신용정보 (049720)	10,440	130	1.26	10,400	10,450	10,260	55,247	573,750,250
승일 (049830)	7,980	80	1.01	7,930	8,090	7,890	1,562	12,511,410
미래컴퍼니 (049950)	19,100	-350	-1.8	19,600	19,750	18,850	48,585	934,355,720
쎌바이오텍 (049960)	12,690	20	.16	12,730	12,730	12,470	7,543	95,221,395
비케이홀딩스 (050090)	740	-4	-.54	744	758	740	40,221	29,973,009
캠시스 (050110)	702	3	.43	704	704	692	130,896	91,257,464
ES큐브 (050120)	2,500	100	4.17	2,410	2,500	2,125	103,949	234,717,772
에스폴리텍 (050760)	1,950	19	.98	1,950	1,950	1,916	41,465	80,193,482
아세아텍 (050860)	2,055	15	.74	2,045	2,075	2,015	35,658	73,154,231
쏠리드 (050890)	7,200	20	.28	7,260	7,290	7,130	408,538	2,948,095,325
수산아이앤티 (050960)	14,100	-740	-4.99	15,190	15,190	13,680	106,748	1,505,318,905
지어소프트 (051160)	10,240	-20	-.19	10,260	10,880	9,990	221,128	2,322,972,280
토비스 (051360)	15,880	30	.19	15,920	15,920	15,600	50,086	789,425,060
인터플렉스 (051370)	8,670	0	0	8,750	8,750	8,590	37,473	324,212,680
피씨디렉트 (051380)	2,500	30	1.21	2,470	2,500	2,450	26,254	64,943,339
YW (051390)	3,700	-15	-.4	3,750	3,750	3,695	9,391	34,858,235
나라엠앤디 (051490)	4,125	25	.61	4,105	4,135	4,040	57,542	234,827,165
CJ프레시웨이 (051500)	24,600	-850	-3.34	25,500	25,550	24,550	41,556	1,031,560,400
큐로홀딩스 (051780)	750	20	2.74	722	780	722	363,223	272,266,066
중앙첨단소재 (051980)	3,745	50	1.35	3,700	3,795	3,600	645,416	2,397,300,422
에스티큐브 (052020)	5,600	10	.18	5,590	5,750	5,510	157,732	880,507,360
iMBC (052220)	4,420	-205	-4.43	4,545	4,590	4,335	1,960,141	8,729,658,329
현대바이오랜드 (052260)	4,430	50	1.14	4,420	4,430	4,380	31,561	139,114,220
오션인더블유 (052300)	2,685	45	1.7	2,665	2,690	2,630	22,916	61,034,800
코텍 (052330)	9,780	40	.41	9,740	9,830	9,600	34,404	332,466,045
코나아이 (052400)	43,300	-600	-1.37	43,100	43,700	41,400	316,723	13,502,339,950
오성첨단소재 (052420)	1,410	7	.5	1,409	1,414	1,397	331,248	466,234,920
아이크래프트 (052460)	2,340	130	5.88	2,210	2,660	2,210	2,705,635	6,720,234,953
한네트 (052600)	4,420	80	1.84	4,410	4,485	4,370	288,662	1,274,989,714
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,600	50	.58	8,550	8,710	8,420	75,151	642,394,740
아이톡시 (052770)	896	3	.34	893	929	862	122,660	108,780,194
액토즈소프트 (052790)	6,570	60	.92	6,510	6,590	6,460	11,041	72,354,420
아이앤씨 (052860)	1,902	44	2.37	1,904	1,904	1,841	15,230	28,379,485
KX하이텍 (052900)	933	6	.65	932	936	915	96,166	89,052,137
바이넥스 (053030)	15,670	-170	-1.07	16,180	16,180	15,300	291,216	4,551,946,975
지에스이 (053050)	2,705	5	.19	2,700	2,730	2,685	70,047	189,305,755
세동 (053060)	1,094	2	.18	1,083	1,096	1,083	15,067	16,469,950
케이엔솔 (053080)	12,290	400	3.36	12,790	12,820	12,020	186,617	2,302,270,450
프리엠스 (053160)	10,130	-180	-1.75	10,230	10,300	9,980	63,154	637,180,380
금강철강 (053260)	4,220	-10	-.24	4,230	4,280	4,185	8,723	36,781,287
구영테크 (053270)	2,275	15	.66	2,280	2,280	2,255	29,366	66,561,460
예스24 (053280)	4,360	45	1.04	4,285	4,360	4,285	36,209	156,709,119
NE능률 (053290)	2,680	-30	-1.11	2,715	2,720	2,645	100,215	267,757,263
한국정보인증 (053300)	5,770	210	3.78	5,620	6,410	5,490	13,083,258	78,242,703,095
이니텍 (053350)	9,290	750	8.78	8,540	9,300	8,540	193,098	1,742,461,005
세코닉스 (053450)	5,610	0	0	5,610	5,650	5,550	63,231	354,681,060
웹케시 (053580)	15,600	-640	-3.94	16,230	16,230	15,470	864,954	13,550,400,125
프로텍 (053610)	24,700	350	1.44	24,750	24,850	24,200	30,504	751,390,150
태양 (053620)	6,570	-90	-1.35	6,660	6,660	6,500	2,318	15,252,670
삼보모터스 (053700)	4,155	5	.12	4,175	4,190	4,130	43,749	181,822,550
안랩 (053800)	62,700	-700	-1.1	63,000	63,400	62,300	50,838	3,186,105,600
경남제약 (053950)	646	-8	-1.22	654	657	641	367,463	238,409,504
오상자이엘 (053980)	3,395	-5	-.15	3,400	3,435	3,390	11,478	39,043,810
한국컴퓨터 (054040)	4,825	0	0	4,835	4,840	4,765	30,027	144,345,965
농우바이오 (054050)	7,760	30	.39	7,740	7,770	7,680	19,438	150,330,450
삼진엘앤디 (054090)	797	-1	-.13	798	799	788	13,851	11,032,838
메디콕스 (054180)	135	31	29.81	109	135	108	28,587,014	3,774,722,654
이랜텍 (054210)	5,100	40	.79	5,040	5,100	4,995	29,755	150,601,135
비츠로시스 (054220)	325	-4	-1.22	329	330	319	164,580	53,332,364
팬스타엔터프라이즈 (054300)	706	13	1.88	681	707	657	1,973,961	1,345,901,184
케이피티유 (054410)	3,460	5	.14	3,455	3,510	3,380	25,810	88,838,840
텔레칩스 (054450)	14,500	330	2.33	14,480	14,570	14,360	49,198	712,328,185
삼영엠텍 (054540)	5,370	0	0	5,380	5,430	5,170	226,654	1,200,494,705
APS (054620)	5,230	-70	-1.32	5,370	5,370	5,180	16,355	85,444,740
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,910	0	0	6,850	6,910	6,820	31,768	218,112,410
키이스트 (054780)	4,295	5	.12	4,270	4,295	4,250	26,665	114,019,080
아이디스홀딩스 (054800)	9,310	210	2.31	9,100	9,310	9,100	14,716	135,801,390
한컴위드 (054920)	2,800	0	0	2,815	2,835	2,775	45,097	126,189,760
유신 (054930)	24,000	-50	-.21	24,050	24,200	23,800	14,051	337,382,825
엑사이엔씨 (054940)	820	5	.61	815	821	793	45,263	36,591,263
제이브이엠 (054950)	23,650	-50	-.21	23,800	23,800	23,300	36,218	851,061,450
유진로봇 (056080)	16,260	3750	29.98	15,140	16,260	15,040	3,509,015	55,553,637,700
시지메드텍 (056090)	980	2	.2	980	997	974	309,990	303,882,753
에스에프에이 (056190)	21,950	-150	-.68	22,100	22,300	21,800	39,758	876,013,475
코위버 (056360)	5,830	80	1.39	5,890	5,930	5,790	105,220	613,546,410
신화인터텍 (056700)	1,915	95	5.22	1,820	1,947	1,795	206,625	393,237,601
CNT85 (056730)	776	-17	-2.14	793	802	770	121,539	94,671,042
YBM넷 (057030)	4,530	-230	-4.83	4,765	4,790	4,490	695,934	3,191,462,232
옴니시스템 (057540)	1,027	-1	-.1	1,019	1,090	997	4,576,840	4,778,560,273
티사이언티픽 (057680)	903	17	1.92	894	916	887	306,277	275,715,874
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,255	55	2.5	2,200	2,260	2,115	311,965	683,710,991
KNN (058400)	773	-4	-.51	782	782	770	438,218	339,261,787
한주에이알티 (058450)	1,087	-77	-6.62	1,186	1,186	1,074	134,982	149,720,541
리노공업 (058470)	39,950	-450	-1.11	41,050	41,300	39,600	508,285	20,328,553,625
에스피지 (058610)	26,250	950	3.75	25,700	26,300	25,500	256,127	6,647,511,100
엠게임 (058630)	5,210	100	1.96	5,140	5,230	5,090	119,568	617,727,780
CMG제약 (058820)	2,320	20	.87	2,335	2,365	2,275	1,246,994	2,903,993,539
엠로 (058970)	54,700	500	.92	54,700	55,200	53,600	29,303	1,595,961,350
미코 (059090)	11,300	10	.09	11,460	11,500	11,260	148,130	1,683,814,665
아이컴포넌트 (059100)	5,270	-40	-.75	5,340	5,380	5,230	28,848	152,114,490
아진엑스텍 (059120)	7,590	250	3.41	7,370	7,680	7,350	112,188	847,086,900
메타바이오메드 (059210)	5,250	-90	-1.69	5,340	5,440	5,130	1,232,431	6,459,682,425
해성에어로보틱스 (059270)	6,820	320	4.92	6,670	6,930	6,550	448,476	3,026,190,805
인선이엔티 (060150)	5,420	40	.74	5,410	5,440	5,320	45,692	246,150,945
소니드 (060230)	539	52	10.68	493	633	493	13,258,579	7,699,771,221
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,940	150	1.93	7,840	7,940	7,750	49,893	392,158,440
뉴보텍 (060260)	1,626	17	1.06	1,600	1,626	1,579	219,338	351,419,968
큐렉소 (060280)	9,920	320	3.33	9,600	9,940	9,420	333,636	3,231,310,940
3S (060310)	2,340	10	.43	2,430	2,435	2,325	724,903	1,715,905,922
LS마린솔루션 (060370)	21,300	2130	11.11	19,500	21,450	19,200	1,072,187	22,125,729,585
동양에스텍 (060380)	1,355	5	.37	1,351	1,368	1,351	19,270	26,242,259
국일신동 (060480)	1,714	-12	-.7	1,729	1,729	1,710	27,476	47,211,031
에스에이티 (060540)	1,408	5	.36	1,403	1,434	1,398	63,389	89,041,575
홈센타홀딩스 (060560)	855	-3	-.35	860	867	850	99,714	85,548,695
드림어스컴퍼니 (060570)	1,680	-24	-1.41	1,695	1,695	1,651	128,882	214,562,268
씨티씨바이오 (060590)	6,640	-120	-1.78	6,830	6,830	6,510	35,807	237,597,840
KH바텍 (060720)	9,870	110	1.13	9,780	9,890	9,710	78,224	767,991,005
영림원소프트랩 (060850)	5,530	40	.73	5,470	5,530	5,450	16,852	92,618,255
DGP (060900)	1,424	38	2.74	1,385	1,480	1,380	357,671	511,010,417
알에프텍 (061040)	3,540	70	2.02	3,470	3,580	3,400	75,615	266,035,755
화일약품 (061250)	1,104	16	1.47	1,090	1,105	1,078	373,624	412,586,233
LB세미콘 (061970)	3,490	25	.72	3,470	3,555	3,465	159,514	561,271,738
한국첨단소재 (062970)	5,010	10	.2	5,250	5,260	4,955	1,156,476	5,855,712,646
컴투스홀딩스 (063080)	22,000	150	.69	22,100	22,350	21,550	21,151	461,874,350
서울옥션 (063170)	8,520	130	1.55	8,400	8,830	8,160	1,183,167	10,142,163,310
SM Life Design (063440)	1,495	10	.67	1,485	1,495	1,471	72,498	107,726,152
NICE인프라 (063570)	5,220	50	.97	5,170	5,270	5,130	45,639	237,593,260
이엘피 (063760)	2,195	10	.46	2,185	2,222	2,165	13,497	29,617,442
인크레더블버즈 (064090)	4,125	185	4.7	3,960	4,130	3,810	214,241	859,484,280
홈캐스트 (064240)	2,670	10	.38	2,630	2,685	2,615	34,579	91,631,875
다날 (064260)	3,100	60	1.97	3,095	3,150	3,060	647,503	2,012,104,118
인텍플러스 (064290)	9,730	80	.83	9,700	9,780	9,610	23,227	225,388,130
브리지텍 (064480)	5,330	-20	-.37	5,350	5,350	5,260	22,645	119,927,095
테크엘 (064520)	2,345	0	0	2,320	2,350	2,305	2,836	6,587,292
바이오니아 (064550)	16,440	-380	-2.26	16,910	17,050	16,150	73,933	1,219,480,940
티씨케이 (064760)	97,100	3100	3.3	97,000	98,500	96,100	35,866	3,494,505,650
포니링크 (064800)	1,053	1	.1	1,041	1,071	1,041	320,805	337,858,628
케이프 (064820)	6,830	130	1.94	6,640	6,890	6,640	118,058	798,834,190
에프앤가이드 (064850)	6,890	70	1.03	6,820	6,930	6,750	19,842	135,705,370
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,160	5	.12	4,155	4,180	4,120	11,044	45,755,739
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	924	-25	-2.63	949	957	912	135,078	124,694,851
신성델타테크 (065350)	60,000	700	1.18	58,800	60,200	58,200	78,883	4,681,966,700
위세아이텍 (065370)	9,550	-50	-.52	9,700	9,910	9,190	176,110	1,681,398,765
에스아이리소스 (065420)	280	5	1.82	275	285	273	762,035	211,922,336
이루온 (065440)	1,588	29	1.86	1,559	1,593	1,558	223,374	353,362,497
빅텍 (065450)	4,130	10	.24	4,100	4,140	4,070	134,540	552,413,189
오리엔트정공 (065500)	9,360	-670	-6.68	10,150	10,240	9,190	4,326,235	41,076,798,140
휴비츠 (065510)	7,590	150	2.02	7,450	7,950	7,410	42,291	319,891,310
와이어블 (065530)	1,299	-6	-.46	1,292	1,305	1,290	33,606	43,573,450
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	210	-6	-2.78	212	215	200	795,722	165,494,861
안트로젠 (065660)	22,500	300	1.35	22,150	22,950	22,050	14,042	317,544,150
우주일렉트로 (065680)	31,250	-550	-1.73	31,350	31,900	30,900	37,774	1,182,708,600
파커스 (065690)	1,121	-9	-.8	1,133	1,177	1,121	31,436	35,544,296
서호전기 (065710)	24,300	-200	-.82	24,500	24,650	24,050	9,668	235,276,425
CS (065770)	1,647	-45	-2.66	1,701	1,702	1,603	273,477	446,100,133
웰크론 (065950)	2,175	10	.46	2,185	2,200	2,145	34,145	73,794,311
하츠 (066130)	5,410	-50	-.92	5,520	5,520	5,350	32,019	172,810,880
큐에스아이 (066310)	8,570	-20	-.23	8,680	8,690	8,510	20,670	177,531,975
체리부로 (066360)	789	-2	-.25	785	795	783	34,505	27,232,389
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,531	46	3.1	1,485	1,580	1,474	240,206	367,965,093
우수AMS (066590)	3,100	0	0	3,080	3,125	3,080	46,838	145,312,745
국보디자인 (066620)	17,690	250	1.43	17,440	17,720	17,440	8,558	150,408,960
디티씨 (066670)	3,140	-5	-.16	3,145	3,160	3,110	9,979	31,279,660
테라젠이텍스 (066700)	3,000	-20	-.66	3,020	3,030	2,985	73,695	221,155,415
씨씨에스 (066790)	1,219	27	2.27	1,192	1,256	1,185	1,195,685	1,461,673,492
디에이피 (066900)	2,590	0	0	2,580	2,630	2,550	10,862	28,290,980
손오공 (066910)	725	-12	-1.63	737	749	705	235,684	171,095,681
한성크린텍 (066980)	1,515	26	1.75	1,480	1,515	1,415	1,094,130	1,594,928,571
조이시티 (067000)	1,688	26	1.56	1,657	1,690	1,655	99,086	166,281,076
이씨에스 (067010)	2,940	-5	-.17	2,970	2,970	2,920	18,248	53,686,520
대화제약 (067080)	15,150	0	0	15,090	15,270	14,810	154,016	2,315,704,850
SOOP (067160)	85,700	-200	-.23	86,300	86,600	85,300	26,378	2,262,155,000
오텍 (067170)	2,490	-55	-2.16	2,540	2,550	2,460	75,648	188,243,850
멀티캠퍼스 (067280)	33,450	-400	-1.18	34,100	34,100	33,200	11,036	368,489,000
JW신약 (067290)	1,610	28	1.77	1,589	1,625	1,552	114,855	183,988,806
하나마이크론 (067310)	11,820	170	1.46	11,850	11,950	11,650	387,232	4,574,462,540
선바이오 (067370)	8,000	110	1.39	8,850	10,170	7,520	1,042,304	9,365,555,575
아스트 (067390)	585	15	2.63	574	590	565	902,022	522,028,594
엔브이에이치코리아 (067570)	2,170	-5	-.23	2,180	2,185	2,145	35,629	77,043,852
HLB생명과학 (067630)	6,430	-10	-.16	6,350	6,450	6,350	226,814	1,451,672,895
로지시스 (067730)	3,285	70	2.18	3,320	3,370	3,285	87,173	289,142,720
세진티에스 (067770)	2,385	-10	-.42	2,395	2,410	2,365	4,509	10,758,485
와이엔텍 (067900)	6,500	-40	-.61	6,580	6,620	6,490	46,532	304,551,070
이글루 (067920)	5,560	0	0	5,560	5,590	5,470	29,811	165,790,730
도이치모터스 (067990)	4,635	-5	-.11	4,645	4,680	4,610	18,468	85,575,435
팬엔터테인먼트 (068050)	2,250	0	0	2,245	2,270	2,230	133,073	299,541,420
케이웨더 (068100)	3,745	-95	-2.47	3,795	4,060	3,745	294,926	1,154,428,280
다원시스 (068240)	8,770	120	1.39	8,650	8,820	8,610	82,492	717,281,405
일신바이오 (068330)	1,108	-22	-1.95	1,132	1,186	1,090	2,022,215	2,267,847,316
셀트리온제약 (068760)	47,300	300	.64	46,950	47,350	46,400	54,200	2,543,459,050
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,650	80	1.06	7,570	7,670	7,530	28,197	214,827,755
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,110	-420	-2.89	14,370	14,460	13,760	77,393	1,078,432,060
누리플랜 (069140)	1,578	-38	-2.35	1,631	1,631	1,522	23,625	37,338,674
유아이디 (069330)	1,265	-36	-2.77	1,308	1,308	1,257	140,567	178,681,463
엔텔스 (069410)	4,525	95	2.14	4,460	4,550	4,460	73,368	331,870,895
에스텍 (069510)	12,080	30	.25	12,050	12,270	11,820	10,317	123,744,760
빛과전자 (069540)	921	-1	-.11	922	929	915	136,123	125,176,509
엑시온그룹 (069920)	2,460	265	12.07	2,245	2,560	2,125	1,144,437	2,704,285,660
엑스큐어 (070300)	3,355	-30	-.89	3,385	3,395	3,300	137,896	460,314,675
한솔인티큐브 (070590)	2,390	135	5.99	2,145	2,450	2,100	851,221	1,953,231,600
인피니트헬스케어 (071200)	6,120	-50	-.81	6,250	6,390	6,040	157,740	970,362,705
로체시스템즈 (071280)	15,000	190	1.28	14,870	15,130	14,640	53,706	799,941,320
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,240	120	1.96	6,130	6,260	6,030	25,730	159,163,975
캐스텍코리아 (071850)	1,676	0	0	1,658	1,676	1,655	3,090	5,172,616
중앙백신 (072020)	9,840	-40	-.4	9,800	9,880	9,770	14,013	137,873,540
우리산업홀딩스 (072470)	2,510	40	1.62	2,450	2,540	2,445	18,112	45,125,820
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,583	-17	-1.06	1,615	1,615	1,570	348,221	552,489,036
메가스터디 (072870)	10,810	20	.19	10,800	10,830	10,760	10,055	108,557,070
빛샘전자 (072950)	4,910	30	.61	4,880	4,945	4,830	10,017	48,995,865
에이치시티 (072990)	8,910	-40	-.45	8,950	8,990	8,870	17,632	157,394,810
케이에스피 (073010)	4,440	85	1.95	4,355	4,475	4,350	93,430	413,381,897
엘엠에스 (073110)	6,390	-70	-1.08	6,510	6,510	6,330	9,117	58,260,590
듀오백 (073190)	2,770	55	2.03	2,700	2,880	2,690	195,713	540,945,196
이노와이어리스 (073490)	19,850	180	.92	19,790	19,860	19,400	20,202	397,294,575
에프알텍 (073540)	1,712	-9	-.52	1,721	1,741	1,712	51,851	89,242,418
우리손에프앤지 (073560)	1,544	41	2.73	1,500	1,544	1,500	440,719	674,240,835
리튬포어스 (073570)	725	8	1.12	718	725	709	122,773	87,910,776
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	949	-1	-.11	950	950	935	62,066	58,377,956
원익QnC (074600)	18,280	490	2.75	18,080	18,390	17,920	174,700	3,184,460,395
플랜티넷 (075130)	3,035	5	.17	3,005	3,060	2,990	234,399	707,887,530
동국알앤에스 (075970)	2,560	5	.2	2,565	2,610	2,525	108,796	279,653,585
웰크론한텍 (076080)	1,377	19	1.4	1,400	1,400	1,361	39,889	55,147,667
해성옵틱스 (076610)	792	3	.38	789	795	774	53,052	41,516,588
덕산하이메탈 (077360)	4,325	45	1.05	4,280	4,350	4,270	101,736	439,527,672
LS증권 (078020)	4,100	10	.24	4,120	4,140	4,070	45,967	188,327,584
유비쿼스홀딩스 (078070)	10,000	10	.1	9,990	10,080	9,880	2,647	26,370,760
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,350	-10	-.07	14,500	14,520	14,000	173,312	2,474,082,700
HB테크놀러지 (078150)	2,050	45	2.24	2,010	2,065	2,010	799,353	1,633,371,298
메디포스트 (078160)	8,590	-310	-3.48	8,990	8,990	8,410	100,208	857,362,835
컴투스 (078340)	38,150	-1250	-3.17	39,500	39,500	37,750	127,236	4,857,847,275
한양디지텍 (078350)	10,630	60	.57	10,670	10,790	10,470	83,361	884,476,315
휴림에이텍 (078590)	581	-2	-.34	583	591	574	209,651	121,378,439
대주전자재료 (078600)	79,900	-1300	-1.6	81,400	81,700	78,800	131,244	10,489,246,050
엔에스이엔엠 (078860)	1,567	8	.51	1,559	1,595	1,499	213,501	328,997,625
가온그룹 (078890)	3,300	15	.46	3,300	3,340	3,250	68,495	226,029,325
와토스코리아 (079000)	5,380	50	.94	5,340	5,380	5,320	26,214	140,247,080
한창산업 (079170)	7,040	-40	-.56	7,070	7,070	6,980	6,594	46,288,890
케스피온 (079190)	548	1	.18	540	559	540	200,779	110,149,717
제우스 (079370)	14,310	310	2.21	14,210	14,310	14,080	143,222	2,036,601,125
서산 (079650)	1,410	47	3.45	1,359	1,410	1,359	25,348	35,243,406
디이엔티 (079810)	5,690	-20	-.35	5,690	5,760	5,610	86,205	488,689,330
가비아 (079940)	19,700	-190	-.96	20,200	20,200	19,530	35,345	697,093,480
인베니아 (079950)	639	-4	-.62	635	646	630	17,641	11,201,386
동양이엔피 (079960)	20,850	250	1.21	20,650	21,000	20,600	33,702	701,151,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,510	50	.92	5,460	5,520	5,460	12,972	71,243,160
모두투어 (080160)	11,050	130	1.19	10,990	11,050	10,790	65,219	713,097,760
제주반도체 (080220)	13,660	110	.81	13,870	13,960	13,560	419,367	5,745,938,370
모다이노칩 (080420)	2,370	30	1.28	2,345	2,380	2,305	3,771	8,841,515
성창오토텍 (080470)	3,515	-40	-1.13	3,555	3,580	3,500	11,074	39,061,002
오디텍 (080520)	3,150	20	.64	3,160	3,200	3,130	13,106	41,352,475
코디 (080530)	1,395	-77	-5.23	1,420	1,424	1,341	1,088,804	1,497,468,883
오킨스전자 (080580)	5,260	30	.57	5,260	5,340	5,230	60,466	319,018,675
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,290	15	.46	3,280	3,300	3,255	100,613	330,191,901
쎄크 (081180)	14,510	300	2.11	14,200	14,550	13,800	1,018,484	14,625,909,500
성우전자 (081580)	3,240	170	5.54	3,080	3,250	3,080	142,371	453,512,624
옵트론텍 (082210)	1,827	-13	-.71	1,870	1,870	1,804	43,007	78,762,901
젬백스 (082270)	37,450	300	.81	37,200	38,000	36,450	166,014	6,217,005,850
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,590	-90	-1.35	6,680	6,890	6,480	154,738	1,020,964,640
우리바이오 (082850)	2,430	95	4.07	2,350	2,435	2,305	361,310	862,143,784
비츠로셀 (082920)	26,750	1700	6.79	25,300	27,300	24,850	289,033	7,676,598,700
엘오티베큠 (083310)	9,880	530	5.67	9,360	10,100	9,360	197,713	1,938,075,095
GST (083450)	18,900	400	2.16	19,990	20,900	18,770	1,111,491	21,812,594,135
이엠앤아이 (083470)	1,218	6	.5	1,219	1,219	1,197	13,557	16,435,832
에프엔에스테크 (083500)	9,780	290	3.06	9,500	9,860	9,500	91,114	884,872,660
케이엠 (083550)	3,095	135	4.56	2,965	3,130	2,930	53,125	162,300,380
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	31,800	1400	4.61	31,050	32,500	31,000	921,197	29,211,839,100
CSA 코스믹 (083660)	1,075	-11	-1.01	1,006	1,079	1,006	601,442	620,551,279
CG인바이츠 (083790)	2,000	0	0	2,000	2,025	1,988	150,257	300,624,423
아바코 (083930)	13,730	110	.81	13,640	13,810	13,640	63,571	874,336,285
휴온스글로벌 (084110)	45,700	-2350	-4.89	46,900	47,550	43,050	101,861	4,569,748,075
수성웹툰 (084180)	5,300	80	1.53	5,170	5,310	5,110	38,240	199,251,460
유진테크 (084370)	37,150	900	2.48	37,400	37,500	36,700	103,476	3,846,251,225
유비온 (084440)	1,195	-25	-2.05	1,232	1,257	1,195	54,253	65,620,911
랩지노믹스 (084650)	2,195	-30	-1.35	2,205	2,230	2,145	969,802	2,118,403,936
팅크웨어 (084730)	9,830	180	1.87	9,660	9,840	9,610	8,957	87,287,870
아이티엠반도체 (084850)	12,920	250	1.97	12,790	12,980	12,630	18,705	240,180,700
헬릭스미스 (084990)	2,875	100	3.6	2,750	2,930	2,730	272,021	775,381,213
차바이오텍 (085660)	11,030	710	6.88	10,340	11,200	10,320	363,986	3,954,008,990
뉴프렉스 (085670)	4,755	-5	-.11	4,780	4,805	4,695	55,806	264,569,452
알티캐스트 (085810)	620	-8	-1.27	623	636	614	161,547	100,862,673
네오티스 (085910)	3,205	0	0	3,205	3,215	3,170	6,402	20,468,500
바이오톡스텍 (086040)	2,960	65	2.25	2,950	2,970	2,895	11,787	34,401,350
진바이오텍 (086060)	3,600	55	1.55	3,550	3,635	3,525	113,554	407,838,685
유니테스트 (086390)	10,660	320	3.09	10,600	11,030	10,440	91,815	987,562,865
동국제약 (086450)	15,720	40	.26	15,740	15,790	15,450	78,976	1,235,654,790
에코프로 (086520)	46,900	-50	-.11	47,000	47,200	44,950	897,935	41,385,234,075
비엠티 (086670)	9,180	-90	-.97	9,310	9,320	9,140	11,577	106,206,410
선진뷰티사이언스 (086710)	14,290	110	.78	14,300	14,650	14,020	128,477	1,844,805,815
바이오솔루션 (086820)	34,050	5750	20.32	29,300	36,750	29,150	1,260,068	42,987,332,775
이수앱지스 (086890)	5,010	-30	-.6	5,040	5,060	4,970	92,262	462,593,396
메디톡스 (086900)	168,200	4200	2.56	164,000	170,500	162,600	72,503	12,104,785,600
MDS테크 (086960)	1,262	32	2.6	1,250	1,353	1,250	15,972,859	20,840,656,086
쇼박스 (086980)	3,290	0	0	3,310	3,310	3,275	102,722	338,088,165
펩트론 (087010)	185,400	-9200	-4.73	185,700	188,100	181,200	300,959	55,692,221,750
모바일어플라이언스 (087260)	1,967	22	1.13	1,936	1,967	1,936	88,739	173,400,176
픽셀플러스 (087600)	7,280	-10	-.14	7,210	7,400	7,200	4,571	33,129,020
동아엘텍 (088130)	3,025	-20	-.66	3,045	3,085	3,005	9,725	29,544,373
쏘닉스 (088280)	2,410	-70	-2.82	2,480	2,515	2,400	20,486	49,851,972
이원컴포텍 (088290)	1,358	-10	-.73	1,368	1,386	1,342	34,871	47,228,523
유라클 (088340)	22,000	-700	-3.08	23,200	23,350	21,800	278,513	6,253,645,625
이녹스 (088390)	7,600	0	0	7,600	7,770	7,550	7,797	59,573,200
에이스테크 (088800)	2,060	-105	-4.85	2,150	2,165	2,015	115,741	237,968,164
동우팜투테이블 (088910)	1,975	13	.66	1,964	2,000	1,961	49,698	98,134,794
켐트로닉스 (089010)	23,400	700	3.08	23,150	23,600	22,750	246,434	5,740,180,925
테크윙 (089030)	39,250	1800	4.81	38,700	39,550	38,150	876,324	34,250,511,500
넥스턴바이오 (089140)	2,815	-25	-.88	2,835	2,855	2,745	85,161	236,868,450
케이씨티 (089150)	2,450	10	.41	2,475	2,570	2,415	677,061	1,684,829,638
THE E&M (089230)	877	-3	-.34	867	894	865	51,905	45,725,917
KT나스미디어 (089600)	15,550	-50	-.32	15,590	15,820	15,450	31,136	488,488,355
제이티 (089790)	4,520	-10	-.22	4,575	4,675	4,450	493,916	2,254,157,852
유비벨록스 (089850)	6,670	40	.6	6,660	6,730	6,590	275,477	1,838,149,780
코세스 (089890)	7,410	-250	-3.26	7,510	7,530	7,210	79,897	587,859,510
브이엠 (089970)	11,770	-340	-2.81	13,180	13,180	11,710	113,824	1,364,500,155
상아프론테크 (089980)	17,090	1060	6.61	16,050	19,240	16,040	936,226	16,686,098,340
아이윈 (090150)	846	10	1.2	847	861	830	33,540	28,226,118
로보스타 (090360)	26,750	1800	7.21	25,300	27,300	25,200	444,789	11,717,757,750
덕신이피씨 (090410)	1,698	3	.18	1,695	1,705	1,673	276,646	468,208,423
제이스텍 (090470)	4,395	0	0	4,360	4,395	4,320	11,665	50,847,590
휴림로봇 (090710)	2,225	120	5.7	2,150	2,275	2,140	14,292,529	31,520,155,903
현대이지웰 (090850)	6,440	50	.78	6,380	6,560	6,300	209,000	1,351,663,165
이엠텍 (091120)	11,710	-380	-3.14	12,200	12,200	11,680	55,333	650,996,245
S&K폴리텍 (091340)	2,570	70	2.8	2,500	2,570	2,475	66,015	166,034,635
한울소재과학 (091440)	3,230	-40	-1.22	3,350	3,350	3,175	88,404	284,860,840
상신이디피 (091580)	7,690	20	.26	7,660	7,730	7,540	30,322	231,668,800
남화토건 (091590)	3,870	20	.52	3,835	3,870	3,780	10,435	40,011,685
파트론 (091700)	6,770	20	.3	6,760	6,810	6,710	167,494	1,130,191,500
나노캠텍 (091970)	717	11	1.56	696	748	690	196,443	140,202,151
아미코젠 (092040)	3,170	-15	-.47	3,175	3,200	3,125	136,218	430,331,686
디엔에프 (092070)	11,250	250	2.27	11,280	11,330	11,000	24,451	273,893,080
이크레더블 (092130)	14,900	-130	-.86	15,050	15,050	14,900	14,654	219,128,105
서울바이오시스 (092190)	3,320	50	1.53	3,275	3,340	3,275	12,261	40,627,257
현우산업 (092300)	2,860	-35	-1.21	2,895	2,895	2,835	64,435	184,032,724
한라IMS (092460)	9,860	210	2.18	9,650	9,880	9,580	63,279	615,928,180
앤씨앤 (092600)	645	-4	-.62	660	669	644	152,120	100,352,032
네오팜 (092730)	13,800	-220	-1.57	14,020	14,160	13,760	85,952	1,192,650,275
엑시콘 (092870)	10,990	190	1.76	10,920	11,180	10,890	88,606	974,182,785
빅솔론 (093190)	5,170	-60	-1.15	5,230	5,230	5,150	6,757	34,990,640
케이아이엔엑스 (093320)	78,700	-400	-.51	79,100	79,600	78,400	11,222	887,772,600
풍강 (093380)	2,625	55	2.14	2,570	2,665	2,570	4,414	11,572,770
매커스 (093520)	11,830	630	5.63	11,490	11,920	11,260	294,877	3,436,832,260
케이알엠 (093640)	3,920	190	5.09	3,730	3,950	3,730	57,758	220,176,462
서원인텍 (093920)	5,350	-20	-.37	5,320	5,370	5,320	23,409	124,950,775
동운아나텍 (094170)	20,450	400	2	20,150	20,600	19,800	166,098	3,339,656,390
칩스앤미디어 (094360)	17,700	210	1.2	17,700	17,900	17,620	82,038	1,452,764,945
갤럭시아머니트리 (094480)	8,450	80	.96	8,440	8,510	8,370	229,088	1,932,243,175
일진파워 (094820)	9,200	170	1.88	9,090	9,270	9,090	38,622	355,026,300
슈프리마에이치큐 (094840)	7,490	20	.27	7,470	7,560	7,350	137,301	1,024,694,325
참좋은여행 (094850)	6,360	-30	-.47	6,390	6,400	6,270	47,827	302,650,440
네오리진 (094860)	1,001	10	1.01	991	1,010	977	33,777	33,712,894
푸른기술 (094940)	7,830	50	.64	7,800	7,860	7,700	43,240	337,335,850
제이엠티 (094970)	2,455	90	3.81	2,370	2,460	2,360	147,677	358,386,846
이엠코리아 (095190)	2,125	-10	-.47	2,130	2,160	2,110	75,082	160,628,345
웨이브일렉트로 (095270)	5,060	125	2.53	4,835	5,100	4,805	28,747	144,184,085
ISC (095340)	57,000	1200	2.15	57,000	57,600	56,100	127,779	7,266,557,150
미래나노텍 (095500)	7,840	20	.26	7,840	7,880	7,680	70,723	550,401,020
테스 (095610)	23,050	-50	-.22	23,850	23,850	23,000	134,650	3,135,924,650
네오위즈 (095660)	24,450	50	.2	24,650	24,850	24,250	102,757	2,526,656,575
제넥신 (095700)	4,530	5	.11	4,530	4,560	4,450	53,531	241,036,815
에스에너지 (095910)	1,773	144	8.84	1,680	2,020	1,680	9,522,095	18,004,967,642
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,470	-30	-.21	14,520	14,520	14,410	13,733	198,451,650
와이즈넛 (096250)	13,630	0	0	13,870	14,490	13,550	314,565	4,403,797,975
대창솔루션 (096350)	383	16	4.36	369	395	360	3,564,871	1,367,686,935
씨젠 (096530)	29,900	400	1.36	29,450	30,000	29,150	332,933	9,867,383,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	632	2	.32	630	639	627	84,504	53,405,956
에이루트 (096690)	1,620	10	.62	1,610	1,635	1,600	68,387	110,326,206
엘디티 (096870)	2,665	-25	-.93	2,720	2,770	2,665	4,559	12,230,290
에코볼트 (097780)	1,114	-2	-.18	1,132	1,135	1,100	370,021	415,518,153
윈팩 (097800)	562	4	.72	558	568	553	339,497	191,300,679
효성오앤비 (097870)	6,500	70	1.09	6,450	6,500	6,370	38,620	248,890,360
한텍 (098070)	33,700	650	1.97	33,100	34,350	31,700	316,268	10,433,826,150
마이크로컨텍솔 (098120)	11,900	-80	-.67	12,090	12,110	11,700	74,722	892,012,050
고영 (098460)	18,200	590	3.35	18,030	18,200	17,500	4,837,085	86,522,599,310
에스티오 (098660)	2,160	20	.93	2,160	2,165	2,100	58,373	123,215,740
아이센스 (099190)	16,690	-210	-1.24	17,100	17,100	16,600	37,589	628,707,740
SDN (099220)	1,617	258	18.98	1,397	1,731	1,374	90,172,126	143,870,196,149
쎄트렉아이 (099320)	49,550	950	1.95	49,500	50,700	48,800	64,671	3,225,051,225
브레인즈컴퍼니 (099390)	5,980	-90	-1.48	6,080	6,120	5,930	23,415	140,397,380
동방선기 (099410)	3,740	135	3.74	3,590	3,755	3,580	132,386	487,289,355
바이오플러스 (099430)	7,520	-520	-6.47	8,080	8,110	7,440	1,574,791	12,065,392,775
스맥 (099440)	2,500	110	4.6	2,415	2,500	2,415	225,519	554,499,640
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,420	270	1.49	18,390	18,420	18,150	15,349	281,301,890
인지소프트 (100030)	15,660	60	.38	15,640	15,780	15,440	1,150	17,944,830
뷰웍스 (100120)	24,600	-50	-.2	24,750	24,800	24,100	11,895	292,866,600
동국S&C (100130)	2,620	115	4.59	2,495	2,755	2,485	2,637,118	6,943,659,385
머큐리 (100590)	3,430	35	1.03	3,400	3,430	3,390	24,394	83,024,440
서암기계공업 (100660)	3,625	20	.55	3,605	3,630	3,560	37,286	133,868,690
세운메디칼 (100700)	2,430	0	0	2,430	2,460	2,415	28,347	69,113,875
미래에셋벤처투자 (100790)	5,030	10	.2	5,050	5,100	4,995	115,149	581,616,600
KS인더스트리 (101000)	2,725	15	.55	2,660	3,260	2,530	24,639,435	70,071,400,898
월덱스 (101160)	19,290	520	2.77	19,040	19,590	19,020	78,733	1,522,720,395
우림피티에스 (101170)	5,430	110	2.07	5,310	5,450	5,280	131,622	709,984,080
씨큐브 (101240)	4,505	30	.67	4,440	4,520	4,435	49,761	222,313,905
모베이스 (101330)	3,095	0	0	3,095	3,110	3,065	55,904	172,595,545
에코앤드림 (101360)	23,900	250	1.06	23,900	24,150	22,850	115,692	2,715,557,375
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	374	-4	-1.06	381	384	363	478,399	177,035,264
에스앤에스텍 (101490)	36,250	150	.42	36,700	37,050	36,000	117,700	4,286,802,275
하이드로리튬 (101670)	1,525	-15	-.97	1,541	1,560	1,508	294,068	446,758,758
한국정밀기계 (101680)	2,970	45	1.54	2,940	3,000	2,895	32,489	95,157,650
위메이드맥스 (101730)	6,180	-200	-3.13	6,450	6,450	6,010	105,348	646,405,925
인화정공 (101930)	40,350	-350	-.86	41,250	41,250	39,800	16,856	681,322,925
우양에이치씨 (101970)	19,400	-340	-1.72	19,760	19,950	19,110	53,001	1,019,128,080
어보브반도체 (102120)	10,860	230	2.16	10,830	10,900	10,700	103,186	1,115,107,735
케이옥션 (102370)	3,800	-60	-1.55	3,815	3,865	3,745	237,783	905,058,273
이엔에프테크놀로지 (102710)	27,050	50	.19	27,100	27,650	27,000	45,821	1,255,077,675
코오롱생명과학 (102940)	24,500	50	.2	24,800	24,900	23,500	24,236	587,536,325
에스앤더블류 (103230)	3,750	50	1.35	3,705	3,750	3,660	19,839	73,398,635
우양 (103840)	3,150	-5	-.16	3,185	3,185	3,125	56,161	176,426,267
대성파인텍 (104040)	1,184	273	29.97	914	1,184	914	17,277,604	19,232,571,884
NHN벅스 (104200)	3,025	-35	-1.14	3,065	3,075	3,010	40,137	121,616,275
디와이피엔에프 (104460)	15,520	780	5.29	14,740	15,540	14,740	50,783	777,606,115
티케이케미칼 (104480)	1,517	42	2.85	1,496	1,520	1,469	153,332	229,522,010
코렌텍 (104540)	6,450	-170	-2.57	6,620	6,690	6,440	48,504	314,992,055
노랑풍선 (104620)	4,950	35	.71	4,940	4,950	4,865	27,774	136,279,325
원익머트리얼즈 (104830)	21,100	750	3.69	20,550	21,500	20,550	127,281	2,682,441,700
케이엔더블유 (105330)	4,135	45	1.1	4,105	4,195	4,090	15,454	63,839,735
엣지파운드리 (105550)	3,350	120	3.72	3,230	3,425	3,210	655,968	2,190,312,963
디케이락 (105740)	7,550	20	.27	7,550	7,600	7,410	36,280	272,504,740
포스뱅크 (105760)	6,890	0	0	6,870	6,990	6,800	33,269	229,947,085
케이이엠텍 (106080)	2,300	105	4.78	2,195	2,375	2,060	257,200	570,323,659
하이텍팜 (106190)	12,670	-530	-4.02	13,200	13,300	12,410	56,233	719,391,610
파인테크닉스 (106240)	1,075	6	.56	1,095	1,095	1,052	127,342	135,623,299
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,750	80	.51	15,440	16,280	15,440	7,801	122,224,470
한중엔시에스 (107640)	25,850	800	3.19	26,600	26,600	24,800	224,758	5,757,161,375
톱텍 (108230)	4,290	70	1.66	4,220	4,300	4,210	72,642	309,864,540
대양전기공업 (108380)	20,300	980	5.07	19,500	20,550	19,320	87,020	1,753,225,810
로보티즈 (108490)	49,000	11300	29.97	39,900	49,000	38,550	3,391,963	148,132,597,000
셀바스AI (108860)	14,270	70	.49	14,270	14,300	14,000	273,629	3,878,567,155
옵티시스 (109080)	9,070	-130	-1.41	9,250	9,260	8,890	141,987	1,287,637,815
에스와이 (109610)	3,900	35	.91	3,860	3,975	3,770	678,810	2,626,198,426
씨싸이트 (109670)	7,270	110	1.54	7,060	7,370	7,020	10,644	76,113,360
디에스케이 (109740)	6,560	290	4.63	6,330	7,000	6,150	349,903	2,312,009,680
진매트릭스 (109820)	2,380	20	.85	2,360	2,390	2,330	35,391	83,524,957
동일금속 (109860)	7,900	-90	-1.13	7,930	7,970	7,870	1,996	15,759,700
AP헬스케어 (109960)	367	-2	-.54	369	370	361	625,988	228,446,272
전진바이오팜 (110020)	2,425	15	.62	2,440	2,460	2,400	35,259	85,196,845
크리스에프앤씨 (110790)	4,460	-20	-.45	4,495	4,600	4,460	12,812	57,329,870
디아이티 (110990)	13,380	160	1.21	13,440	13,630	13,300	101,503	1,363,371,150
남화산업 (111710)	5,230	30	.58	5,290	5,290	5,190	1,243	6,474,600
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,500	-950	-3.59	26,450	26,450	24,750	292,677	7,399,130,225
와이씨켐 (112290)	23,450	1300	5.87	22,850	24,100	22,800	271,508	6,362,966,725
디젠스 (113810)	1,322	1	.08	1,321	1,332	1,278	653,868	854,599,660
강원에너지 (114190)	6,840	30	.44	6,930	6,930	6,670	42,617	289,379,550
그린생명과학 (114450)	1,676	-9	-.53	1,694	1,697	1,658	13,955	23,394,594
폴라리스우노 (114630)	540	2	.37	538	542	531	190,073	102,397,616
한솔아이원스 (114810)	8,040	50	.63	8,120	8,170	8,000	134,461	1,086,928,860
아이패밀리에스씨 (114840)	19,510	-320	-1.61	19,800	20,150	19,430	197,219	3,883,539,885
휴맥스 (115160)	1,074	-17	-1.56	1,107	1,107	1,006	107,705	115,189,815
큐리언트 (115180)	10,700	720	7.21	9,980	10,810	9,900	295,468	3,105,331,440
인포바인 (115310)	32,150	-50	-.16	32,500	32,500	31,900	8,302	265,218,375
우리넷 (115440)	7,130	80	1.13	7,120	7,150	7,050	98,821	702,212,255
HLB테라퓨틱스 (115450)	7,780	-50	-.64	7,830	7,860	7,730	165,735	1,291,249,270
씨유메디칼 (115480)	620	6	.98	620	625	615	42,712	26,478,925
케이씨에스 (115500)	11,430	130	1.15	11,780	11,800	11,370	368,897	4,254,196,535
씨엔플러스 (115530)	453	104	29.8	352	453	346	20,514,058	8,958,775,650
스타플렉스 (115570)	2,625	0	0	2,625	2,670	2,620	29,404	77,779,720
이미지스 (115610)	1,715	100	6.19	1,616	1,760	1,611	449,382	764,066,210
알파칩스 (117670)	797	23	2.97	773	798	760	124,850	97,520,388
티로보틱스 (117730)	12,760	840	7.05	12,040	12,900	11,820	1,340,224	16,744,123,285
모트렉스 (118990)	9,320	470	5.31	9,170	9,440	9,130	151,617	1,401,443,380
포메탈 (119500)	3,475	-150	-4.14	3,640	3,645	3,425	1,564,048	5,480,868,204
인터로조 (119610)	16,350	-290	-1.74	16,710	17,790	16,000	472,949	7,960,642,450
아이텍 (119830)	5,920	130	2.25	5,880	6,040	5,880	192,211	1,142,831,745
지엔씨에너지 (119850)	26,800	-750	-2.72	28,300	28,600	26,400	436,632	11,845,058,750
대정화금 (120240)	13,710	690	5.3	13,200	15,660	12,960	3,814,752	55,197,455,675
골프존홀딩스 (121440)	5,350	-20	-.37	5,400	5,440	5,280	142,084	760,834,535
나노신소재 (121600)	53,800	400	.75	54,000	54,000	52,000	36,671	1,948,779,650
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,294	-32	-2.41	1,328	1,340	1,266	216,647	279,523,709
에스디시스템 (121890)	1,617	12	.75	1,605	1,669	1,589	30,020	48,912,652
제노레이 (122310)	5,900	50	.85	5,790	5,920	5,790	10,175	59,643,635
삼기 (122350)	1,162	10	.87	1,152	1,169	1,141	40,278	46,599,042
KX (122450)	3,750	40	1.08	3,745	3,775	3,690	64,360	240,505,823
예스티 (122640)	15,980	220	1.4	15,860	16,230	15,630	71,089	1,138,686,195
서진오토모티브 (122690)	1,939	-2	-.1	1,947	1,947	1,920	5,357	10,354,168
와이지엔터테인먼트 (122870)	76,400	3900	5.38	72,400	77,200	72,400	345,379	26,228,090,750
와이솔 (122990)	6,990	120	1.75	6,870	7,000	6,860	88,332	612,610,490
아이윈플러스 (123010)	1,361	-54	-3.82	1,419	1,475	1,335	820,389	1,139,248,162
엠에스오토텍 (123040)	2,345	5	.21	2,350	2,360	2,255	124,130	287,101,445
제닉 (123330)	26,050	-800	-2.98	26,850	27,000	25,650	85,275	2,231,340,700
코리아에프티 (123410)	4,595	-125	-2.65	4,750	4,750	4,555	228,060	1,053,376,994
위메이드플레이 (123420)	6,800	80	1.19	6,660	6,990	6,560	48,584	326,548,670
이엠넷 (123570)	2,570	0	0	2,570	2,595	2,540	55,342	141,933,728
알톤 (123750)	1,528	-15	-.97	1,533	1,589	1,528	7,310	11,256,638
뉴온 (123840)	1,056	31	3.02	1,025	1,060	1,007	30,035	31,240,277
아나패스 (123860)	19,410	280	1.46	19,250	19,730	19,250	52,557	1,027,218,210
아이티센글로벌 (124500)	8,210	0	0	8,250	8,290	8,000	586,934	4,793,440,795
태웅로직스 (124560)	2,965	20	.68	2,945	2,965	2,925	134,652	397,110,019
아모그린텍 (125210)	5,860	10	.17	5,850	5,930	5,770	49,489	289,952,640
비나텍 (126340)	28,300	1450	5.4	26,850	28,300	26,700	34,119	945,612,100
BGF에코머티리얼즈 (126600)	2,990	50	1.7	2,940	2,990	2,935	37,133	109,892,725
화신정공 (126640)	1,373	-31	-2.21	1,395	1,399	1,356	492,244	677,426,695
하이비젼시스템 (126700)	16,800	290	1.76	16,630	16,810	16,500	80,476	1,341,456,375
코칩 (126730)	11,650	90	.78	11,970	12,010	11,560	22,719	265,350,135
제이엔케이글로벌 (126880)	4,235	40	.95	4,250	4,260	4,150	57,457	242,389,920
제이에스링크 (127120)	8,470	-920	-9.8	9,400	9,500	7,800	687,506	5,884,077,235
아시아경제 (127710)	1,317	-47	-3.45	1,351	1,361	1,302	22,048	29,256,721
화인써키트 (127980)	6,040	10	.17	6,030	6,060	5,950	2,100	12,642,810
에코캡 (128540)	1,919	19	1	1,900	1,935	1,880	100,924	192,219,720
피제이메탈 (128660)	3,040	-15	-.49	3,045	3,055	3,005	42,016	127,400,463
앱코 (129890)	994	-4	-.4	998	1,002	987	67,601	67,205,998
대성하이텍 (129920)	4,380	65	1.51	4,360	4,520	4,325	279,310	1,234,576,841
GH신소재 (130500)	2,505	0	0	2,505	2,525	2,485	31,677	79,257,150
나이스디앤비 (130580)	4,880	-160	-3.17	5,040	5,080	4,760	43,309	213,813,245
티피씨글로벌 (130740)	1,912	1	.05	1,939	1,939	1,887	18,953	36,109,373
옵투스제약 (131030)	6,410	0	0	6,410	6,450	6,350	25,129	161,048,570
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,390	-24	-1.7	1,414	1,414	1,333	22,518	31,340,726
딜리 (131180)	1,071	3	.28	1,061	1,071	1,057	27,120	28,884,683
대한과학 (131220)	4,975	40	.81	4,985	5,010	4,830	316,214	1,551,929,832
티에스이 (131290)	46,900	1200	2.63	46,400	47,900	46,050	27,221	1,275,956,025
알서포트 (131370)	3,290	-70	-2.08	3,360	3,360	3,270	289,435	953,294,055
이브이첨단소재 (131400)	1,430	20	1.42	1,415	1,440	1,404	164,342	233,664,393
파인텍 (131760)	900	3	.33	900	903	894	145,066	130,243,636
두산테스나 (131970)	25,950	550	2.17	25,850	26,050	25,500	75,534	1,953,699,050
메가엠디 (133750)	2,370	-30	-1.25	2,400	2,405	2,355	210,059	498,916,730
이퓨쳐 (134060)	4,375	-175	-3.85	4,550	4,550	4,375	5,936	26,355,155
탑코미디어 (134580)	1,990	-60	-2.93	2,050	2,060	1,988	113,160	227,680,569
원일티엔아이 (136150)	29,350	-1350	-4.4	31,450	32,500	29,000	1,445,885	45,006,139,300
아셈스 (136410)	9,150	120	1.33	9,140	9,200	8,980	18,126	165,059,060
하림 (136480)	3,025	-55	-1.79	3,075	3,085	3,025	906,941	2,758,272,908
윈스테크넷 (136540)	12,170	120	1	12,100	12,190	11,960	10,889	131,689,630
나래나노텍 (137080)	3,355	-40	-1.18	3,315	3,395	3,310	8,574	28,641,655
피엔티 (137400)	38,250	-500	-1.29	38,750	39,050	37,450	164,994	6,281,595,100
넥스트아이 (137940)	959	-45	-4.48	1,000	1,046	927	11,535,299	11,380,243,985
제이씨케미칼 (137950)	4,195	160	3.97	4,040	4,220	4,005	81,717	338,934,559
신진에스엠 (138070)	2,385	5	.21	2,380	2,395	2,360	46,664	110,754,030
오이솔루션 (138080)	9,700	80	.83	9,640	9,730	9,500	18,014	172,997,400
협진 (138360)	844	5	.6	822	856	817	314,504	262,899,387
나이벡 (138610)	21,350	0	0	21,100	21,650	20,500	71,292	1,501,605,525
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,690	120	4.67	2,615	2,700	2,570	43,663	116,512,408
서플러스글로벌 (140070)	2,640	15	.57	2,605	2,645	2,600	38,326	100,630,155
메지온 (140410)	38,550	1450	3.91	36,850	38,550	36,650	67,971	2,540,934,900
카티스 (140430)	2,570	-70	-2.65	2,650	2,725	2,570	131,239	343,272,610
대창스틸 (140520)	2,210	45	2.08	2,170	2,220	2,130	38,649	84,677,005
알에스오토메이션 (140670)	16,040	890	5.87	15,280	16,100	15,270	515,810	8,120,255,885
파크시스템스 (140860)	234,500	-1000	-.42	236,500	238,000	230,000	18,413	4,313,417,250
비아트론 (141000)	7,890	60	.77	7,840	7,900	7,760	7,251	56,903,815
리가켐바이오 (141080)	98,300	-1400	-1.4	98,000	99,200	95,200	284,265	27,666,067,000
유니트론텍 (142210)	6,160	140	2.33	6,080	6,200	6,020	203,442	1,249,362,810
녹십자엠에스 (142280)	3,905	15	.39	3,910	4,095	3,840	294,242	1,161,883,802
모아라이프플러스 (142760)	1,306	10	.77	1,324	1,325	1,297	102,074	133,926,993
아이디스 (143160)	16,120	140	.88	16,010	16,210	15,920	29,592	474,424,305
사람인 (143240)	15,520	-320	-2.02	15,850	15,850	15,450	38,260	595,053,210
영우디에스피 (143540)	616	5	.82	611	620	605	29,782	18,227,600
지씨셀 (144510)	20,450	400	2	20,050	20,500	19,910	15,477	313,460,050
뉴파워프라즈마 (144960)	4,985	60	1.22	4,935	4,995	4,900	75,527	373,862,251
휴젤 (145020)	346,000	2000	.58	341,000	348,500	336,000	42,429	14,615,809,750
노브랜드 (145170)	5,540	50	.91	5,510	5,560	5,420	34,806	191,273,520
율촌 (146060)	1,227	-4	-.32	1,231	1,232	1,220	34,012	41,701,473
비씨엔씨 (146320)	8,420	170	2.06	8,300	8,430	8,210	12,906	107,734,580
피엠티 (147760)	2,590	30	1.17	2,560	2,605	2,510	14,284	36,544,549
제룡산업 (147830)	6,220	60	.97	6,170	6,240	6,110	154,615	957,998,300
세경하이테크 (148150)	7,300	90	1.25	7,330	7,360	7,180	112,095	814,889,940
알엔투테크놀로지 (148250)	7,450	170	2.34	7,450	7,500	7,160	25,400	185,165,480
비큐AI (148780)	1,620	-172	-9.6	1,830	1,949	1,596	8,375,602	14,594,346,279
에이치와이티씨 (148930)	3,995	5	.13	3,970	3,995	3,915	7,024	27,642,980
아바텍 (149950)	8,780	130	1.5	8,650	8,810	8,570	10,583	92,396,990
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,020	-80	-1.57	5,110	5,110	5,000	52,640	265,587,695
KG에코솔루션 (151860)	5,700	10	.18	5,700	5,720	5,580	90,293	509,977,535
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,150	10	.14	7,120	7,150	7,010	1,825	12,931,900
우리이앤엘 (153490)	675	7	1.05	668	680	668	76,997	51,721,583
옵티팜 (153710)	5,230	-10	-.19	5,490	5,490	5,150	9,593	49,874,740
아시아종묘 (154030)	2,285	95	4.34	2,190	2,310	2,190	90,240	203,728,010
다산솔루에타 (154040)	1,061	-4	-.38	1,065	1,080	1,049	78,289	82,798,244
와이엠씨 (155650)	3,665	-10	-.27	3,675	3,680	3,580	17,727	64,477,535
엘앤케이바이오 (156100)	6,590	60	.92	6,490	6,600	6,400	49,425	319,950,115
아톤 (158430)	5,940	10	.17	5,980	6,030	5,880	850,110	5,054,416,805
아스플로 (159010)	4,965	-25	-.5	5,000	5,060	4,935	26,558	132,393,495
제로투세븐 (159580)	5,520	-160	-2.82	5,630	5,830	5,500	456,699	2,572,213,595
스킨앤스킨 (159910)	895	25	2.87	857	898	857	79,447	70,318,464
하이젠알앤엠 (160190)	38,400	1350	3.64	37,650	38,500	36,500	338,071	12,709,453,550
NEW (160550)	1,970	-12	-.61	1,989	1,989	1,955	36,056	70,963,816
싸이맥스 (160980)	12,250	180	1.49	12,070	12,270	12,050	75,401	917,729,045
필옵틱스 (161580)	33,950	1800	5.6	32,900	34,250	32,700	763,580	25,769,059,100
신스틸 (162300)	2,350	0	0	2,360	2,375	2,320	60,806	142,406,392
에어레인 (163280)	20,700	1420	7.37	19,360	22,350	19,060	3,372,183	71,358,281,815
핑거 (163730)	12,420	70	.57	12,370	12,620	12,110	335,158	4,164,502,540
하나머티리얼즈 (166090)	32,150	1350	4.38	31,500	32,500	31,250	170,687	5,460,637,625
코아스템켐온 (166480)	3,270	10	.31	3,300	3,340	3,200	63,544	207,783,160
내츄럴엔도텍 (168330)	2,300	0	0	2,245	2,340	2,175	64,886	145,860,142
펨트론 (168360)	10,020	200	2.04	10,050	10,160	9,810	165,622	1,650,375,990
엠브레인 (169330)	2,225	-35	-1.55	2,260	2,260	2,210	42,401	94,315,880
현대공업 (170030)	6,050	-10	-.17	6,050	6,100	5,850	109,500	661,563,760
파이오링크 (170790)	7,780	70	.91	7,710	7,870	7,600	21,848	169,335,800
엘티씨 (170920)	11,350	500	4.61	10,850	11,400	10,850	329,475	3,689,017,635
램테크놀러지 (171010)	4,065	45	1.12	3,985	4,125	3,985	127,695	519,891,076
선익시스템 (171090)	38,700	-150	-.39	39,100	39,100	38,050	36,568	1,409,999,175
라이온켐텍 (171120)	2,315	-10	-.43	2,330	2,330	2,300	23,888	55,144,340
에이엘티 (172670)	8,750	400	4.79	8,350	8,790	8,350	104,049	893,093,120
오파스넷 (173130)	6,990	340	5.11	6,620	7,040	6,540	323,135	2,206,600,470
에프엔씨엔터 (173940)	3,800	260	7.34	3,460	3,890	3,460	50,343	189,551,962
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,410	90	.87	10,200	11,490	10,010	381,352	4,069,825,235
휴먼테크놀로지 (175140)	4,830	-100	-2.03	4,930	4,995	4,770	77,158	372,198,075
아이큐어 (175250)	1,920	-4	-.21	1,924	1,959	1,886	67,467	129,594,721
듀켐바이오 (176750)	11,200	350	3.23	10,890	11,200	10,600	32,554	358,248,185
베셀 (177350)	1,054	10	.96	1,044	1,078	1,044	69,523	74,072,300
파버나인 (177830)	3,010	30	1.01	2,995	3,010	2,970	10,052	30,118,265
쓰리에이로직스 (177900)	7,930	160	2.06	7,820	8,320	7,810	620,795	5,011,024,480
서진시스템 (178320)	22,400	250	1.13	22,350	22,600	22,100	141,569	3,170,323,075
일월지엠엘 (178780)	3,085	-30	-.96	3,115	3,120	3,030	14,774	45,342,275
엠아이텍 (179290)	8,150	-180	-2.16	8,340	8,410	7,920	289,052	2,322,796,550
애드바이오텍 (179530)	1,725	-42	-2.38	1,794	1,802	1,722	35,818	62,218,705
유티아이 (179900)	22,800	50	.22	22,700	23,000	22,100	20,504	461,930,675
DXVX (180400)	2,020	-30	-1.46	2,040	2,070	1,976	217,991	439,641,556
큐브엔터 (182360)	18,250	-440	-2.35	18,370	18,780	17,870	106,972	1,960,034,510
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	62,300	1100	1.8	62,600	64,000	62,200	86,168	5,435,796,900
엔지켐생명과학 (183490)	1,119	2	.18	1,100	1,132	1,100	82,321	91,075,037
SGA솔루션즈 (184230)	454	-9	-1.94	463	463	454	39,842	18,234,096
아이진 (185490)	3,150	35	1.12	3,190	3,190	3,085	16,517	51,525,105
그린플러스 (186230)	7,850	150	1.95	7,700	8,130	7,630	134,529	1,064,794,515
디티앤씨 (187220)	2,845	0	0	2,825	2,880	2,815	36,739	104,170,901
신화콘텍 (187270)	3,535	5	.14	3,530	3,545	3,495	16,613	58,230,335
HLB제넥스 (187420)	3,565	45	1.28	3,520	3,720	3,440	96,406	345,242,475
현대ADM (187660)	1,529	30	2	1,499	1,546	1,471	396,337	595,894,150
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,870	-140	-1.27	11,010	11,010	10,870	3,093	33,774,710
세니젠 (188260)	2,550	30	1.19	2,535	2,550	2,490	15,649	39,198,230
인텔리안테크 (189300)	40,550	100	.25	41,000	41,150	40,450	42,849	1,746,532,500
씨이랩 (189330)	8,280	40	.49	8,400	9,230	8,110	338,361	2,884,050,395
포시에스 (189690)	2,270	15	.67	2,255	2,285	2,240	48,239	109,040,124
서전기전 (189860)	4,155	-85	-2	3,835	4,235	3,835	106,180	429,381,769
흥국에프엔비 (189980)	1,915	-4	-.21	1,919	1,928	1,900	141,293	270,237,393
나무가 (190510)	13,660	20	.15	13,750	13,770	13,560	28,150	383,561,895
코리아에셋투자증권 (190650)	6,380	60	.95	6,320	6,470	6,280	11,064	70,644,800
육일씨엔에쓰 (191410)	2,310	100	4.52	2,200	2,320	2,170	64,543	147,438,420
테고사이언스 (191420)	17,950	1050	6.21	16,730	17,990	16,300	35,373	616,154,560
케이사인 (192250)	9,020	-50	-.55	9,140	9,170	9,010	7,338	66,367,750
윈하이텍 (192390)	3,110	45	1.47	3,065	3,115	3,060	20,228	62,265,310
오늘이엔엠 (192410)	1,148	57	5.22	1,091	1,250	1,056	889,747	1,024,219,019
슈피겐코리아 (192440)	26,100	-50	-.19	26,200	26,550	26,050	6,334	166,833,850
링크드 (193250)	554	-35	-5.94	575	580	548	776,302	433,015,262
데브시스터즈 (194480)	37,200	100	.27	37,300	37,400	35,650	74,774	2,737,513,525
노바렉스 (194700)	14,400	2500	21.01	12,000	14,800	11,870	2,250,162	31,783,730,505
마니커에프앤지 (195500)	3,555	0	0	3,545	3,585	3,525	49,853	176,960,692
HK이노엔 (195940)	40,900	150	.37	40,650	41,050	40,000	137,962	5,587,985,450
에이비프로바이오 (195990)	299	3	1.01	296	300	295	611,216	182,204,004
알테오젠 (196170)	335,000	-13000	-3.74	327,000	342,000	319,500	1,093,273	359,844,624,000
HLB펩 (196300)	9,860	-40	-.4	9,710	9,970	9,680	15,107	148,269,030
코아시아씨엠 (196450)	644	-1	-.16	638	654	636	9,905	6,347,188
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,438	-10	-.69	1,448	1,457	1,365	96,283	135,732,717
디지캡 (197140)	2,470	-15	-.6	2,465	2,485	2,430	8,763	21,492,935
엔피디 (198080)	2,400	105	4.58	2,285	2,400	2,280	140,120	339,635,165
강동씨앤엘 (198440)	1,223	-2	-.16	1,216	1,233	1,216	38,323	46,911,010
한주라이트메탈 (198940)	839	4	.48	835	845	833	71,787	60,069,427
케이엔알시스템 (199430)	7,940	240	3.12	7,920	8,000	7,700	51,866	406,662,160
뱅크웨어글로벌 (199480)	4,350	-10	-.23	4,385	4,385	4,280	62,749	271,350,128
레이저옵텍 (199550)	9,250	0	0	9,270	9,330	9,130	122,332	1,127,107,895
바이오인프라 (199730)	6,490	20	.31	6,430	6,490	6,320	14,265	91,293,710
툴젠 (199800)	32,250	300	.94	32,050	32,700	31,350	19,938	643,713,450
제일일렉트릭 (199820)	9,250	220	2.44	9,120	9,260	9,070	158,826	1,455,234,160
콜마비앤에이치 (200130)	14,120	160	1.15	13,980	14,220	13,940	116,459	1,639,249,650
텔콘RF제약 (200230)	4,230	345	8.88	3,885	4,850	3,770	452,489	2,027,222,045
아티스트스튜디오 (200350)	18,600	-100	-.53	18,740	18,910	18,390	93,513	1,737,846,940
에이팩트 (200470)	2,245	-10	-.44	2,255	2,305	2,235	143,547	324,347,115
휴메딕스 (200670)	42,750	650	1.54	42,350	42,850	41,400	63,908	2,681,777,025
에이디테크놀로지 (200710)	16,250	200	1.25	16,150	16,390	16,040	34,412	558,302,435
비씨월드제약 (200780)	4,895	-5	-.1	4,900	4,910	4,865	10,411	50,965,675
미투온 (201490)	1,844	10	.55	1,855	1,855	1,822	78,503	143,945,669
에이비온 (203400)	6,480	430	7.11	6,110	6,550	5,980	127,092	809,524,940
유니온바이오메트릭스 (203450)	3,005	30	1.01	3,015	3,050	2,945	85,327	256,020,295
드림시큐리티 (203650)	3,565	55	1.57	3,580	3,585	3,530	381,711	1,355,996,975
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,585	-10	-.39	2,600	2,610	2,565	44,731	115,511,574
제이앤티씨 (204270)	15,710	310	2.01	15,590	16,090	15,440	159,181	2,503,402,085
티쓰리 (204610)	1,647	6	.37	1,659	1,660	1,622	227,288	372,858,697
글로벌텍스프리 (204620)	5,700	200	3.64	5,500	5,730	5,470	852,765	4,810,886,555
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,297	-4	-.31	1,302	1,324	1,286	577,717	750,598,320
엑셈 (205100)	2,145	-20	-.92	2,160	2,175	2,135	334,987	720,376,575
휴마시스 (205470)	1,347	6	.45	1,343	1,359	1,330	546,050	734,238,472
넥써쓰 (205500)	2,470	90	3.78	2,400	2,535	2,360	367,112	896,636,931
베노티앤알 (206400)	2,195	95	4.52	2,140	2,280	2,065	957,304	2,094,133,500
덱스터 (206560)	7,090	10	.14	7,090	7,130	7,000	65,557	463,400,635
바디텍메드 (206640)	16,120	110	.69	16,010	16,620	15,890	85,612	1,375,626,995
유바이오로직스 (206650)	12,840	-570	-4.25	13,410	13,410	12,550	428,865	5,519,229,550
미스터블루 (207760)	1,550	-33	-2.08	1,560	1,679	1,531	4,653,996	7,383,481,309
정다운 (208140)	2,685	-10	-.37	2,695	2,700	2,655	119,503	320,399,375
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,605	10	.39	2,600	2,650	2,585	9,579	24,905,710
셀바스헬스케어 (208370)	5,030	55	1.11	4,945	5,070	4,885	362,373	1,809,845,014
썸에이지 (208640)	271	0	0	276	276	268	222,459	60,256,699
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,860	250	2.9	8,840	8,930	8,600	227,724	2,001,687,900
캔버스엔 (210120)	5,830	230	4.11	5,670	5,860	5,540	674,224	3,906,785,320
인카금융서비스 (211050)	8,900	280	3.25	8,630	8,900	8,550	278,752	2,441,661,600
AP위성 (211270)	12,650	360	2.93	12,400	12,710	12,390	67,114	846,848,310
네오오토 (212560)	8,620	70	.82	8,510	8,640	8,500	21,786	186,420,230
아이에스티이 (212710)	10,910	180	1.68	11,050	11,440	10,830	820,613	9,083,537,325
덕산네오룩스 (213420)	32,600	-50	-.15	32,650	33,000	31,500	78,467	2,557,799,525
클래시스 (214150)	65,100	-300	-.46	65,900	66,500	64,200	203,260	13,228,621,650
헥토이노베이션 (214180)	12,750	120	.95	12,640	12,840	12,580	93,406	1,190,207,090
라파스 (214260)	18,790	-550	-2.84	19,000	19,220	18,580	68,459	1,291,496,460
FSN (214270)	1,821	101	5.87	1,680	1,831	1,680	403,610	718,292,818
케어젠 (214370)	32,750	1500	4.8	30,700	33,500	30,650	298,358	9,687,961,050
아이쓰리시스템 (214430)	68,000	5100	8.11	63,100	68,700	63,100	83,360	5,587,598,950
파마리서치 (214450)	423,500	25500	6.41	407,000	430,000	398,500	85,473	35,767,866,750
더바이오메드 (214610)	4,520	120	2.73	4,465	4,740	4,440	60,286	277,803,850
디알텍 (214680)	1,977	-23	-1.15	1,997	1,998	1,966	269,832	533,311,964
골프존 (215000)	66,100	0	0	66,500	66,600	65,600	12,792	845,136,600
솔디펜스 (215090)	1,071	69	6.89	1,003	1,139	1,003	3,837,399	4,118,032,931
로보로보 (215100)	5,050	215	4.45	4,920	5,340	4,880	5,391,412	27,483,839,383
메가스터디교육 (215200)	54,400	400	.74	54,100	54,400	52,900	30,543	1,640,347,600
우리산업 (215360)	9,680	100	1.04	9,590	9,690	9,520	24,932	239,887,840
우정바이오 (215380)	1,471	-6	-.41	1,464	1,477	1,459	35,910	52,708,452
토박스코리아 (215480)	2,590	-35	-1.33	2,640	2,640	2,580	55,792	145,366,800
신라젠 (215600)	3,210	-85	-2.58	3,265	3,265	3,165	887,513	2,846,868,663
이노인스트루먼트 (215790)	477	2	.42	475	490	467	66,775	31,861,775
인크로스 (216050)	7,340	0	0	7,310	7,350	7,250	31,682	231,433,230
제테마 (216080)	7,590	220	2.99	7,380	7,610	7,230	114,033	844,244,310
제너셈 (217190)	7,510	10	.13	7,500	7,570	7,400	40,189	301,232,030
넵튠 (217270)	6,800	160	2.41	6,710	6,870	6,470	212,463	1,415,029,200
싸이토젠 (217330)	3,390	50	1.5	3,335	3,450	3,280	23,757	79,687,730
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,764	13	.74	1,751	1,772	1,717	52,714	92,382,756
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,090	-100	-4.57	2,200	2,200	2,085	477,617	1,017,725,540
원익피앤이 (217820)	2,185	15	.69	2,145	2,190	2,135	63,241	137,122,815
미래생명자원 (218150)	3,765	10	.27	3,745	3,775	3,725	103,173	386,792,535
RFHIC (218410)	16,500	20	.12	16,550	16,550	16,310	46,630	767,061,600
타이거일렉 (219130)	14,830	180	1.23	14,730	14,860	14,370	12,170	179,042,305
링크제니시스 (219420)	5,650	190	3.48	5,520	5,680	5,510	146,284	820,317,240
디와이디 (219550)	592	-5	-.84	602	602	589	295,692	175,397,869
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,260	680	3.87	17,410	18,340	17,220	156,018	2,791,543,770
핸디소프트 (220180)	2,580	-5	-.19	2,705	2,705	2,535	18,370	47,513,835
켐트로스 (220260)	4,760	120	2.59	4,640	4,775	4,610	222,045	1,049,180,507
유투바이오 (221800)	3,275	15	.46	3,260	3,300	3,220	64,423	209,711,657
하이즈항공 (221840)	1,637	-12	-.73	1,659	1,660	1,617	43,816	71,822,183
케이디켐 (221980)	11,150	-90	-.8	11,360	11,360	11,130	911	10,190,080
코스맥스엔비티 (222040)	4,500	240	5.63	4,150	4,525	4,130	150,301	663,785,362
씨아이에스 (222080)	7,290	-20	-.27	7,320	7,390	7,120	301,481	2,182,489,160
팬젠 (222110)	6,000	-70	-1.15	6,160	6,180	5,850	38,832	232,332,740
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	889	5	.57	897	901	886	29,078	25,953,047
심텍 (222800)	18,000	320	1.81	18,100	18,180	17,720	297,190	5,358,368,960
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,650	-30	-.82	3,680	3,715	3,610	44,280	160,868,797
드림씨아이에스 (223250)	3,050	40	1.33	2,985	3,060	2,950	90,155	271,711,117
딥마인드 (223310)	2,720	-95	-3.37	2,815	2,815	2,665	69,318	188,874,922
더코디 (224060)	3,380	-20	-.59	3,550	3,550	3,320	14,981	50,784,190
에이텍모빌리티 (224110)	14,630	-670	-4.38	15,330	15,380	14,260	139,605	2,036,416,160
LK삼양 (225190)	2,505	5	.2	2,560	2,610	2,460	4,418,371	11,257,418,962
제놀루션 (225220)	2,275	-5	-.22	2,275	2,285	2,245	17,131	38,818,665
케이엠제약 (225430)	655	9	1.39	649	667	646	11,260	7,320,057
보광산업 (225530)	4,105	30	.74	4,095	4,130	4,045	27,841	114,098,832
넥슨게임즈 (225570)	12,730	-370	-2.82	13,030	13,030	12,280	498,488	6,274,847,125
패션플랫폼 (225590)	885	17	1.96	876	886	868	26,968	23,736,066
신테카바이오 (226330)	7,750	-130	-1.65	7,950	8,030	7,560	267,050	2,063,304,255
본느 (226340)	968	58	6.37	911	992	905	672,910	647,051,973
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,770	-300	-4.24	7,080	7,110	6,380	364,405	2,465,485,455
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	13,550	-240	-1.74	13,790	13,840	12,890	1,181,734	15,831,423,535
올릭스 (226950)	44,200	500	1.14	42,700	45,050	41,200	363,996	15,783,765,125
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,000	-2	-.2	992	1,035	992	39,737	40,077,798
엔투텍 (227950)	380	5	1.33	375	387	375	120,252	45,623,032
동양파일 (228340)	1,820	6	.33	1,813	1,844	1,806	12,950	23,581,749
레이 (228670)	8,600	90	1.06	8,520	8,680	8,460	88,932	762,875,605
지노믹트리 (228760)	14,220	-380	-2.6	14,400	14,550	14,090	91,724	1,304,050,500
레이언스 (228850)	6,670	-100	-1.48	6,760	6,760	6,640	7,598	50,724,620
젠큐릭스 (229000)	1,782	-28	-1.55	1,819	1,819	1,752	69,074	122,316,302
에치에프알 (230240)	19,300	400	2.12	19,000	19,390	18,650	50,885	969,151,775
에코마케팅 (230360)	8,670	-30	-.34	8,720	8,730	8,590	94,605	816,608,235
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,490	100	.96	10,560	10,640	10,440	364,611	3,831,733,425
라온테크 (232680)	8,910	-30	-.34	8,890	8,940	8,670	204,960	1,801,285,255
아이티센피엔에스 (232830)	2,190	-30	-1.35	2,270	2,270	2,185	44,867	99,774,730
폴라리스세원 (234100)	1,072	-7	-.65	1,079	1,090	1,066	57,904	62,351,908
에스트래픽 (234300)	4,000	-40	-.99	4,050	4,050	3,990	87,794	353,378,327
헥토파이낸셜 (234340)	14,340	20	.14	14,320	14,500	14,210	14,532	207,805,710
녹십자웰빙 (234690)	8,930	150	1.71	8,730	9,020	8,630	115,455	1,020,191,025
자이글 (234920)	4,130	70	1.72	4,085	4,750	4,075	901,571	3,937,625,018
메드팩토 (235980)	3,270	80	2.51	3,190	3,320	3,145	88,695	286,663,116
슈프리마 (236200)	35,700	850	2.44	35,200	36,000	34,800	61,655	2,182,877,450
엔비티 (236810)	3,070	15	.49	3,055	3,085	3,035	25,009	76,252,352
에스티팜 (237690)	74,200	600	.82	72,400	74,300	71,800	48,103	3,540,060,200
피앤씨테크 (237750)	4,235	95	2.29	4,115	4,250	4,090	33,023	137,391,364
플레이디 (237820)	5,680	100	1.79	5,580	5,710	5,530	39,599	223,379,670
클리오 (237880)	18,860	20	.11	18,970	19,110	18,730	79,437	1,501,100,530
앤디포스 (238090)	1,925	-34	-1.74	1,969	1,969	1,902	19,746	37,966,328
얼라인드 (238120)	3,235	35	1.09	3,200	3,235	3,155	28,702	92,010,835
비피도 (238200)	3,285	85	2.66	3,330	3,330	3,200	16,024	52,115,665
힘스 (238490)	3,540	-60	-1.67	3,600	3,600	3,535	12,020	42,761,818
이스트에이드 (239340)	2,610	-265	-9.22	2,860	2,910	2,590	2,274,754	6,243,893,585
에이치엘사이언스 (239610)	12,280	80	.66	12,200	12,420	12,140	4,253	52,191,980
피엔에이치테크 (239890)	6,050	30	.5	6,020	6,090	5,950	25,927	156,274,930
동방메디컬 (240550)	11,480	280	2.5	11,290	11,930	10,850	2,774,741	31,834,756,060
유진테크놀로지 (240600)	4,465	55	1.25	4,410	4,480	4,320	28,899	128,179,593
원익IPS (240810)	23,300	450	1.97	23,050	23,400	22,800	165,876	3,849,823,525
DSC인베스트먼트 (241520)	6,970	-160	-2.24	7,130	7,140	6,960	797,361	5,592,342,910
유니테크노 (241690)	3,050	-25	-.81	3,075	3,095	3,040	50,890	155,657,287
코스메카코리아 (241710)	44,150	400	.91	43,650	44,500	42,950	109,424	4,809,166,050
메카로 (241770)	12,140	160	1.34	12,040	12,280	11,830	36,094	431,932,300
티이엠씨씨엔에스 (241790)	5,980	20	.34	6,060	6,120	5,950	48,329	290,732,740
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,290	120	1.31	9,170	9,350	9,170	102,491	951,765,855
나무기술 (242040)	1,806	67	3.85	1,715	1,850	1,703	2,196,552	3,963,560,904
휴온스 (243070)	27,100	-150	-.55	27,300	27,300	26,750	36,492	985,378,625
신흥에스이씨 (243840)	4,195	-30	-.71	4,205	4,255	4,170	143,954	605,148,270
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,550	5	.2	2,615	3,120	2,545	28,971,466	83,365,350,163
TS인베스트먼트 (246690)	1,765	-33	-1.84	1,798	1,801	1,736	508,456	895,272,472
티앤알바이오팹 (246710)	4,700	70	1.51	4,735	4,880	4,520	66,591	307,540,585
아스타 (246720)	4,460	-95	-2.09	4,555	4,590	4,405	6,261	28,368,125
SCL사이언스 (246960)	8,110	10	.12	8,050	8,200	8,050	1,260	10,307,880
에코프로비엠 (247540)	99,400	600	.61	98,900	100,300	95,300	462,864	45,343,125,400
나노씨엠에스 (247660)	5,940	60	1.02	5,880	6,070	5,830	17,719	105,181,250
보라티알 (250000)	10,770	-10	-.09	10,780	10,840	10,640	44,339	476,544,565
모비스 (250060)	2,500	30	1.21	2,485	2,515	2,450	129,808	323,677,740
예선테크 (250930)	472	2	.43	470	478	467	44,144	20,753,839
바이오에프디엔씨 (251120)	15,080	420	2.86	14,700	15,280	14,700	53,616	807,490,205
와이엠티 (251370)	9,400	170	1.84	9,290	9,430	9,180	27,277	253,664,460
브이원텍 (251630)	4,475	85	1.94	4,390	4,475	4,335	33,315	146,583,467
펌텍코리아 (251970)	59,900	1300	2.22	59,600	61,500	58,600	57,869	3,489,055,000
세화피앤씨 (252500)	821	5	.61	818	822	815	203,234	166,162,252
샘씨엔에스 (252990)	4,945	105	2.17	4,890	5,020	4,800	186,700	918,789,965
스튜디오드래곤 (253450)	45,950	850	1.88	45,150	46,250	45,150	61,305	2,808,405,250
네오셈 (253590)	10,280	180	1.78	10,250	10,350	10,170	314,935	3,232,394,065
수젠텍 (253840)	5,660	0	0	5,760	5,770	5,600	59,483	335,729,480
자비스 (254120)	1,735	-26	-1.48	1,763	1,775	1,714	190,711	332,058,527
미래반도체 (254490)	14,590	70	.48	14,990	15,130	14,550	144,990	2,141,468,935
SG (255220)	2,685	-65	-2.36	2,705	2,740	2,550	1,891,505	4,994,094,232
야스 (255440)	6,940	30	.43	6,820	6,950	6,820	34,875	239,712,825
한독크린텍 (256150)	6,150	10	.16	6,140	6,170	6,060	3,358	20,470,050
포인트엔지니어링 (256630)	1,198	0	0	1,194	1,198	1,180	98,112	116,110,298
한국비엔씨 (256840)	4,325	15	.35	4,310	4,380	4,255	219,870	949,655,940
킵스파마 (256940)	14,500	2350	19.34	12,140	14,500	11,950	3,713,623	51,087,344,315
피엔티엠에스 (257370)	2,930	65	2.27	2,865	3,035	2,825	59,081	173,681,650
실리콘투 (257720)	37,850	-1050	-2.7	38,650	39,000	37,200	2,047,201	77,526,079,700
케일럼 (258610)	1,770	53	3.09	1,772	1,773	1,699	52,616	91,422,446
소프트캠프 (258790)	1,262	-28	-2.17	1,293	1,293	1,241	409,945	515,462,742
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,640	-40	-.52	7,700	7,720	7,550	13,254	100,949,410
알리코제약 (260660)	4,190	5	.12	4,160	4,195	4,070	76,880	316,442,259
씨티케이 (260930)	4,420	-95	-2.1	4,515	4,615	4,295	215,055	935,103,255
에스앤디 (260970)	97,400	-2100	-2.11	99,500	101,500	94,000	139,962	13,574,702,400
덴티스 (261200)	6,810	10	.15	6,770	6,930	6,770	89,732	611,125,650
차백신연구소 (261780)	3,050	100	3.39	3,030	3,065	2,930	79,979	240,590,740
에이프로 (262260)	6,090	20	.33	6,080	6,220	5,910	83,385	505,593,280
아이퀘스트 (262840)	2,260	-30	-1.31	2,265	2,300	2,250	32,935	74,589,125
디케이앤디 (263020)	2,990	5	.17	3,000	3,010	2,940	127,017	378,290,422
유틸렉스 (263050)	1,305	-19	-1.44	1,324	1,324	1,299	375,137	490,539,778
덕우전자 (263600)	4,600	45	.99	4,535	4,605	4,510	14,784	67,720,660
디알젬 (263690)	5,510	20	.36	5,490	5,510	5,460	7,993	43,819,710
케어랩스 (263700)	3,230	-125	-3.73	3,355	3,365	3,190	198,449	644,405,452
디앤씨미디어 (263720)	17,250	200	1.17	17,100	17,350	17,040	35,588	610,319,730
펄어비스 (263750)	37,100	1550	4.36	35,050	37,450	34,950	236,259	8,629,898,725
유에스티 (263770)	2,055	-35	-1.67	2,090	2,105	2,040	27,472	56,557,178
데이타솔루션 (263800)	4,910	105	2.19	4,820	4,930	4,755	194,839	945,829,375
상신전자 (263810)	2,995	-15	-.5	3,010	3,025	2,960	67,515	201,032,840
지니언스 (263860)	18,930	840	4.64	18,110	19,910	18,090	165,271	3,182,675,810
휴엠앤씨 (263920)	961	101	11.74	915	1,067	915	4,481,692	4,405,688,995
유비쿼스 (264450)	7,560	70	.93	7,490	7,560	7,450	27,510	206,770,765
씨앤지하이테크 (264660)	13,410	150	1.13	13,260	13,480	13,160	38,254	511,865,380
이랜시스 (264850)	4,945	170	3.56	4,855	4,955	4,830	341,944	1,676,584,425
AP시스템 (265520)	17,860	50	.28	17,920	18,070	17,800	36,070	646,185,310
영화테크 (265560)	8,020	-10	-.12	8,000	8,040	7,920	9,699	77,376,460
엔에프씨 (265740)	6,650	310	4.89	6,330	6,950	6,030	222,749	1,473,062,690
나인테크 (267320)	3,565	35	.99	3,530	3,630	3,495	1,393,596	4,969,550,161
배럴 (267790)	4,510	-10	-.22	4,520	4,520	4,475	5,140	23,152,395
매일유업 (267980)	37,050	200	.54	36,900	37,450	36,850	11,759	435,675,750
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,221	0	0	1,225	1,250	1,215	631,679	776,591,592
에브리봇 (270660)	15,400	710	4.83	14,860	15,440	14,830	101,278	1,534,126,505
뉴트리 (270870)	5,500	120	2.23	5,440	5,500	5,310	18,822	102,282,470
팸텍 (271830)	1,737	37	2.18	1,701	1,825	1,692	577,801	1,024,226,684
케이엔제이 (272110)	18,290	140	.77	18,340	18,720	18,250	75,473	1,396,183,870
이녹스첨단소재 (272290)	24,300	200	.83	24,250	24,600	24,050	39,692	964,131,925
와이즈버즈 (273060)	1,077	-8	-.74	1,087	1,094	1,058	826,387	889,026,039
와이엠텍 (273640)	10,100	400	4.12	9,750	10,190	9,750	36,836	369,205,095
켄코아에어로스페이스 (274090)	13,510	870	6.88	12,920	13,600	12,800	362,687	4,820,002,235
이노시뮬레이션 (274400)	4,670	220	4.94	4,530	4,680	4,420	29,279	132,470,104
에스에스알 (275630)	3,100	5	.16	3,090	3,140	3,065	7,334	22,662,245
스코넥 (276040)	4,445	-100	-2.2	4,850	4,850	4,420	125,884	580,939,630
한울앤제주 (276730)	2,170	75	3.58	2,095	2,190	2,090	37,516	80,206,690
린드먼아시아 (277070)	5,200	-140	-2.62	5,300	5,350	5,090	69,607	360,770,390
인산가 (277410)	1,281	7	.55	1,284	1,285	1,262	70,457	89,784,735
레인보우로보틱스 (277810)	310,000	30500	10.91	283,000	314,000	281,000	560,073	168,581,894,750
티에스아이 (277880)	5,460	0	0	5,510	5,510	5,320	43,000	232,192,955
천보 (278280)	34,950	400	1.16	35,200	35,200	33,900	12,991	447,649,700
HLB바이오스텝 (278650)	1,618	0	0	1,631	1,637	1,609	145,552	235,340,906
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,030	-120	-.91	13,330	13,640	12,700	275,680	3,589,225,250
금양그린파워 (282720)	11,610	1240	11.96	10,790	12,880	10,700	5,498,929	65,661,932,485
코윈테크 (282880)	13,130	130	1	13,000	13,200	12,890	14,347	186,845,125
카이노스메드 (284620)	1,207	22	1.86	1,225	1,225	1,173	19,620	23,185,906
노바텍 (285490)	17,620	290	1.67	17,420	17,720	17,400	84,059	1,477,107,000
진영 (285800)	2,370	-15	-.63	2,365	2,395	2,340	73,942	174,814,605
나노실리칸첨단소재 (286750)	2,755	65	2.42	2,690	2,795	2,645	239,080	651,335,004
브릿지바이오테라퓨틱스 (288330)	770	45	6.21	727	799	723	5,489,003	4,183,102,258
에스퓨얼셀 (288620)	11,440	400	3.62	10,890	12,200	10,720	425,694	4,941,255,625
모아데이타 (288980)	1,280	5	.39	1,275	1,291	1,261	289,742	370,626,722
아이스크림에듀 (289010)	2,150	-45	-2.05	2,220	2,230	2,115	1,453,422	3,141,418,602
SV인베스트먼트 (289080)	1,632	14	.87	1,618	1,638	1,604	252,062	408,530,009
자이언트스텝 (289220)	7,080	80	1.14	7,060	7,180	6,910	94,676	667,823,260
웨이비스 (289930)	9,430	-170	-1.77	9,600	9,640	9,210	167,548	1,572,381,550
트윔 (290090)	7,940	100	1.28	7,900	7,980	7,780	4,977	39,345,320
DH오토리드 (290120)	2,490	50	2.05	2,455	2,505	2,450	13,712	34,197,110
휴네시온 (290270)	3,585	-25	-.69	3,610	3,630	3,520	21,581	77,038,400
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,821	-19	-1.03	1,840	1,844	1,818	7,693	14,094,883
디케이티 (290550)	7,070	-30	-.42	7,110	7,130	7,000	70,250	495,593,150
신시웨이 (290560)	6,890	-150	-2.13	7,150	7,150	6,840	16,904	117,048,230
엘앤씨바이오 (290650)	23,000	-200	-.86	23,100	23,400	22,450	84,681	1,931,887,325
네오펙트 (290660)	870	-19	-2.14	889	900	870	35,535	31,169,567
대보마그네틱 (290670)	18,820	820	4.56	18,580	21,550	18,150	3,050,393	61,500,106,050
소룩스 (290690)	3,645	-35	-.95	3,700	3,870	3,565	467,895	1,723,373,815
푸드나무 (290720)	2,065	0	0	2,070	2,100	2,030	28,381	58,488,616
액트로 (290740)	5,720	150	2.69	5,600	5,770	5,470	5,248	29,580,970
엔피 (291230)	1,803	-12	-.66	1,805	1,815	1,794	66,084	119,133,134
압타머사이언스 (291650)	1,124	-15	-1.32	1,131	1,138	1,083	162,872	181,192,432
핀텔 (291810)	2,145	-15	-.69	2,180	2,220	2,115	11,591	24,965,375
카카오게임즈 (293490)	14,350	90	.63	14,350	14,450	14,040	120,099	1,715,770,330
나우IB (293580)	1,650	-59	-3.45	1,671	1,695	1,624	6,059,236	9,952,252,715
압타바이오 (293780)	7,090	-70	-.98	7,750	7,750	7,010	28,675	204,450,850
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,585	25	.7	3,560	3,625	3,530	13,532	48,275,186
쿠콘 (294570)	21,050	-750	-3.44	21,300	21,600	20,950	68,032	1,439,681,100
서남 (294630)	2,810	70	2.55	2,730	2,815	2,725	130,530	361,568,497
에이치브이엠 (295310)	26,150	1600	6.52	25,050	26,350	24,650	423,988	10,942,794,675
이노룰스 (296640)	7,630	190	2.55	7,390	7,650	7,390	17,018	128,641,375
씨에스베어링 (297090)	6,750	460	7.31	6,400	7,070	6,380	833,948	5,685,051,160
알로이스 (297570)	830	26	3.23	804	830	795	283,950	230,237,072
HB솔루션 (297890)	2,485	25	1.02	2,505	2,505	2,460	126,439	314,468,607
에스씨엠생명과학 (298060)	933	-12	-1.27	950	950	930	29,524	27,570,899
에이비엘바이오 (298380)	61,000	-700	-1.13	59,700	62,100	57,700	874,722	52,425,107,700
더네이쳐홀딩스 (298540)	10,220	100	.99	9,980	10,240	9,980	19,717	199,465,020
슈어소프트테크 (298830)	5,400	120	2.27	5,340	5,430	5,270	257,701	1,381,554,375
하나기술 (299030)	20,500	-50	-.24	20,650	20,700	20,000	13,255	268,350,550
더블유에스아이 (299170)	2,105	90	4.47	2,040	2,125	2,010	478,222	988,516,454
셀리드 (299660)	3,365	-30	-.88	3,485	3,485	3,285	184,674	618,363,370
위지윅스튜디오 (299900)	1,300	11	.85	1,293	1,336	1,293	510,572	669,537,285
플리토 (300080)	21,500	-100	-.46	21,600	21,750	21,150	36,770	787,676,625
라온피플 (300120)	4,525	-5	-.11	4,545	4,750	4,435	485,716	2,223,364,318
바이브컴퍼니 (301300)	5,250	70	1.35	5,130	5,340	5,010	91,622	477,924,805
이노메트리 (302430)	8,350	70	.85	8,240	8,540	8,240	33,597	279,661,175
리메드 (302550)	3,370	0	0	3,355	3,405	3,335	20,588	69,389,640
지니틱스 (303030)	1,111	76	7.34	1,036	1,149	1,035	428,268	472,882,302
프로티아 (303360)	3,265	40	1.24	3,265	3,300	3,195	17,811	57,364,950
이노뎁 (303530)	6,770	-10	-.15	6,780	6,790	6,730	6,210	42,044,440
동국생명과학 (303810)	9,380	-70	-.74	9,530	9,530	9,250	88,827	828,204,300
솔트룩스 (304100)	34,400	1300	3.93	34,000	35,100	33,600	394,696	13,553,593,050
에스바이오메딕스 (304360)	20,750	650	3.23	20,100	21,100	19,700	118,724	2,405,365,690
피플바이오 (304840)	2,610	-30	-1.14	2,615	2,675	2,575	92,484	241,460,175
마이크로디지탈 (305090)	9,390	240	2.62	9,130	9,430	8,960	69,525	643,797,990
에스제이그룹 (306040)	4,495	95	2.16	4,405	4,500	4,360	6,069	26,782,187
네온테크 (306620)	2,395	20	.84	2,390	2,420	2,365	172,324	412,577,715
아이엘 (307180)	2,900	15	.52	2,905	2,930	2,850	60,198	173,607,785
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,175	20	.63	3,160	3,185	3,135	18,617	58,778,720
비투엔 (307870)	1,080	1	.09	1,079	1,095	1,059	218,894	235,822,352
컴퍼니케이 (307930)	6,080	-180	-2.88	6,250	6,250	6,030	177,555	1,086,814,675
바이젠셀 (308080)	2,895	-5	-.17	2,900	2,995	2,790	47,488	136,583,240
형지글로벌 (308100)	8,540	30	.35	8,520	9,670	8,040	5,377,610	47,080,086,265
셀비온 (308430)	15,600	500	3.31	15,300	15,630	14,950	72,283	1,109,547,140
오하임앤컴퍼니 (309930)	2,750	295	12.02	2,455	2,800	2,455	471,618	1,257,830,216
LB인베스트먼트 (309960)	4,875	-195	-3.85	5,030	5,050	4,870	265,680	1,308,671,015
애니플러스 (310200)	3,860	145	3.9	3,650	3,860	3,650	304,599	1,155,675,498
보로노이 (310210)	107,000	7600	7.65	96,500	108,600	94,000	231,028	23,897,747,250
디와이씨 (310870)	1,496	-4	-.27	1,484	1,496	1,465	60,946	89,989,894
지오엘리먼트 (311320)	7,030	60	.86	6,980	7,080	6,970	15,708	110,255,110
네오크레마 (311390)	6,770	100	1.5	6,680	6,940	6,600	67,760	458,837,330
CJ 바이오사이언스 (311690)	10,530	90	.86	10,440	10,580	10,230	18,326	191,594,270
에이에프더블류 (312610)	1,259	1	.08	1,258	1,276	1,248	10,674	13,402,594
캐리 (313760)	5,200	-160	-2.99	5,300	5,480	5,010	39,917	207,475,180
지놈앤컴퍼니 (314130)	2,550	35	1.39	2,515	2,570	2,480	76,365	193,316,225
알피바이오 (314140)	5,620	70	1.26	5,510	5,630	5,510	13,304	74,470,265
바이오다인 (314930)	15,600	70	.45	15,780	16,010	15,010	194,448	3,036,431,270
딥노이드 (315640)	6,890	-280	-3.91	7,180	7,180	6,520	227,301	1,565,331,805
라닉스 (317120)	2,335	-45	-1.89	2,390	2,390	2,335	17,895	42,001,917
TS트릴리온 (317240)	258	0	0	259	264	251	1,286,489	329,763,040
덕산테코피아 (317330)	20,400	-750	-3.55	21,100	21,200	19,990	176,896	3,603,636,290
캐리소프트 (317530)	5,690	-80	-1.39	6,060	6,060	5,460	61,442	342,815,140
퀀타매트릭스 (317690)	3,570	-15	-.42	3,590	3,595	3,505	53,785	190,224,240
엑스페릭스 (317770)	4,290	-610	-12.45	4,235	4,480	4,145	6,648,671	28,461,897,561
에스피시스템스 (317830)	8,550	360	4.4	8,200	9,010	8,130	1,182,530	10,235,578,130
대모 (317850)	8,400	-30	-.36	8,410	8,440	8,250	26,219	219,212,860
엔바이오니아 (317870)	17,530	280	1.62	17,490	17,530	17,100	9,127	158,081,340
KBG (318000)	4,780	20	.42	4,760	4,790	4,715	12,279	58,370,700
팜스빌 (318010)	3,690	0	0	3,670	3,715	3,670	5,890	21,735,550
포인트모바일 (318020)	3,390	-15	-.44	3,490	3,490	3,355	25,005	84,498,725
셀바이오휴먼텍 (318160)	6,340	180	2.92	6,120	6,350	5,930	29,234	182,022,530
비비씨 (318410)	7,800	170	2.23	7,650	7,830	7,610	11,976	92,182,640
현대무벡스 (319400)	4,240	-105	-2.42	4,335	4,345	4,080	816,349	3,425,990,550
피에스케이 (319660)	19,730	310	1.6	19,670	19,860	19,560	139,343	2,748,721,145
한울반도체 (320000)	3,055	-45	-1.45	3,095	3,215	3,045	97,259	301,913,272
프로이천 (321260)	2,175	15	.69	2,130	2,175	2,125	81,502	175,429,395
센서뷰 (321370)	1,240	7	.57	1,234	1,260	1,224	138,224	170,691,829
티움바이오 (321550)	6,210	240	4.02	5,970	6,240	5,740	148,402	886,838,655
아티스트컴퍼니 (321820)	13,270	170	1.3	13,180	13,310	13,050	62,859	829,100,115
LS티라유텍 (322180)	5,720	90	1.6	5,630	5,760	5,560	138,465	785,310,085
오로스테크놀로지 (322310)	23,450	0	0	23,200	23,500	22,350	41,384	954,202,150
제이엘케이 (322510)	7,050	-260	-3.56	7,350	7,370	6,990	122,134	863,372,165
코퍼스코리아 (322780)	1,018	-22	-2.12	1,040	1,040	1,017	85,609	87,363,820
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,350	1200	5.67	21,500	22,700	21,100	286,421	6,317,079,900
다원넥스뷰 (323350)	6,970	490	7.56	6,440	7,000	6,440	176,604	1,200,354,065
박셀바이오 (323990)	9,320	-200	-2.1	9,420	9,520	9,210	131,123	1,219,847,560
RF머트리얼즈 (327260)	5,560	50	.91	5,520	5,600	5,490	11,520	63,679,670
루닛 (328130)	50,200	-4200	-7.72	53,900	53,900	48,150	1,586,483	78,368,310,525
솔트웨어 (328380)	1,143	7	.62	1,138	1,298	1,121	6,613,633	8,005,876,848
위더스제약 (330350)	6,480	80	1.25	6,360	6,530	6,360	11,139	71,894,230
스톤브릿지벤처스 (330730)	4,415	50	1.15	4,365	4,565	4,300	716,543	3,159,114,040
네패스아크 (330860)	10,980	270	2.52	10,740	11,000	10,740	13,129	143,359,340
포커스에이아이 (331380)	1,832	-33	-1.77	1,839	1,867	1,754	58,877	107,006,722
밸로프 (331520)	683	-15	-2.15	697	713	669	1,775,717	1,219,845,593
셀레믹스 (331920)	3,070	0	0	3,050	3,085	3,010	12,574	38,552,298
누보 (332290)	1,146	-22	-1.88	1,169	1,171	1,098	81,243	92,875,589
아이디피 (332370)	4,640	15	.32	4,625	4,640	4,570	4,214	19,416,980
PS일렉트로닉스 (332570)	3,115	0	0	3,115	3,140	3,050	317,098	981,673,829
모코엠시스 (333050)	1,449	-36	-2.42	1,486	1,507	1,440	176,042	256,311,819
일승 (333430)	4,740	135	2.93	4,605	4,810	4,605	448,564	2,119,841,844
엔시스 (333620)	7,500	60	.81	7,390	7,580	7,390	21,536	160,990,930
프레스티지바이오로직스 (334970)	3,990	-10	-.25	4,050	4,050	3,930	35,454	141,283,715
프리시젼바이오 (335810)	2,610	15	.58	2,595	2,625	2,560	8,104	21,048,455
윙스풋 (335870)	2,235	145	6.94	2,090	2,245	2,090	72,681	158,375,575
비올 (335890)	9,270	-30	-.32	9,310	9,490	9,200	439,614	4,095,478,905
웨이버스 (336060)	1,286	-5	-.39	1,292	1,298	1,283	125,246	161,556,769
원텍 (336570)	9,270	380	4.27	8,910	9,350	8,860	1,155,222	10,626,355,775
탑런토탈솔루션 (336680)	8,650	10	.12	8,550	8,700	8,550	12,814	110,969,675
젝시믹스 (337930)	7,020	-480	-6.4	7,150	7,250	6,880	438,676	3,073,249,795
뷰노 (338220)	19,330	-1020	-5.01	20,100	20,100	19,040	154,222	2,981,633,295
와이바이오로직스 (338840)	7,850	-380	-4.62	8,180	8,190	7,700	171,123	1,344,603,540
아이비김영 (339950)	2,585	-5	-.19	2,555	2,615	2,510	551,813	1,407,635,993
다보링크 (340360)	1,881	-19	-1	1,900	1,900	1,781	353,865	660,524,592
세림B&G (340440)	1,460	19	1.32	1,441	1,475	1,409	111,639	160,330,995
티앤엘 (340570)	74,200	1300	1.78	73,900	74,800	72,600	62,124	4,586,777,300
시선AI (340810)	4,390	-105	-2.34	4,500	4,765	4,260	1,001,771	4,530,506,377
유일에너테크 (340930)	1,707	-5	-.29	1,712	1,788	1,704	107,837	186,833,426
이노진 (344860)	2,585	520	25.18	2,055	2,650	1,996	2,681,337	6,471,977,827
센코 (347000)	2,335	5	.21	2,340	2,350	2,290	50,867	117,493,726
스피어 (347700)	10,550	1050	11.05	9,710	10,940	9,210	1,057,579	10,921,386,475
피엔케이피부임상연구센타 (347740)	2,275	5	.22	2,270	2,285	2,200	62,927	142,233,291
핌스 (347770)	1,738	24	1.4	1,713	1,790	1,706	127,445	221,114,498
디앤디파마텍 (347850)	89,600	-100	-.11	86,000	91,600	84,300	547,791	48,641,513,450
알체라 (347860)	1,890	-23	-1.2	1,913	1,921	1,829	679,638	1,279,099,730
엠투아이 (347890)	5,760	160	2.86	5,600	5,850	5,500	16,739	95,391,570
모비릭스 (348030)	4,620	-60	-1.28	4,680	4,680	4,600	3,235	14,952,680
큐라티스 (348080)	1,443	-64	-4.25	1,507	1,720	1,401	4,451,845	6,978,739,670
고바이오랩 (348150)	4,980	20	.4	5,030	5,030	4,940	12,949	64,422,395
넥스틴 (348210)	57,200	2400	4.38	55,600	58,300	55,200	87,600	5,019,821,800
뉴로메카 (348340)	27,100	1150	4.43	26,400	27,100	26,000	74,999	2,007,832,225
위드텍 (348350)	7,600	0	0	7,620	7,690	7,450	34,247	259,452,790
엔켐 (348370)	67,200	200	.3	69,100	69,100	64,000	196,872	13,048,187,050
넥사다이내믹스 (351320)	2,475	40	1.64	2,385	2,540	2,385	79,904	198,645,565
이삭엔지니어링 (351330)	8,330	950	12.87	8,500	9,230	7,830	4,382,985	38,294,586,490
차이커뮤니케이션 (351870)	9,360	-150	-1.58	9,720	9,870	9,330	73,651	703,031,245
스톰테크 (352090)	4,285	15	.35	4,280	4,335	4,220	874,672	3,738,993,104
씨앤씨인터내셔널 (352480)	38,350	1150	3.09	36,400	38,900	36,400	137,218	5,209,404,425
씨앤투스 (352700)	2,595	15	.58	2,550	2,595	2,505	17,613	44,980,990
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,560	50	1.11	4,520	4,600	4,450	11,505	52,101,780
인바이오 (352940)	2,575	25	.98	2,550	2,585	2,525	15,928	40,609,155
휴럼 (353190)	730	13	1.81	717	737	714	94,158	68,801,874
오토앤 (353590)	3,920	-5	-.13	3,950	3,995	3,895	14,402	56,482,455
이지바이오 (353810)	5,540	250	4.73	5,300	5,560	5,210	316,736	1,720,410,325
엔젠바이오 (354200)	2,150	250	13.16	1,913	2,200	1,896	1,692,891	3,525,914,532
알멕 (354320)	25,100	-950	-3.65	26,100	26,300	24,900	19,488	492,561,725
코스텍시스 (355150)	6,940	130	1.91	6,830	7,030	6,810	30,280	209,299,220
크라우드웍스 (355390)	14,000	-1420	-9.21	15,120	15,840	13,820	1,370,281	20,032,552,460
에이텀 (355690)	6,460	-460	-6.65	7,070	7,280	6,430	123,301	834,869,100
엑스게이트 (356680)	8,350	440	5.56	9,200	9,200	8,270	2,930,337	25,632,046,220
티엘비 (356860)	18,910	-480	-2.48	19,690	19,760	18,600	217,443	4,189,454,850
싸이버원 (356890)	4,335	-45	-1.03	4,380	4,475	4,300	90,164	392,219,550
에이치피오 (357230)	2,605	-25	-.95	2,595	2,625	2,585	24,279	63,094,230
석경에이티 (357550)	51,700	2050	4.13	49,650	51,800	49,300	16,492	838,204,300
아모센스 (357580)	6,000	50	.84	6,000	6,000	5,830	14,815	87,447,445
솔브레인 (357780)	187,000	4400	2.41	184,000	189,300	183,700	30,610	5,723,606,400
SKAI (357880)	2,555	-65	-2.48	2,570	2,700	2,545	2,293,515	5,978,336,695
지아이이노베이션 (358570)	17,530	2330	15.33	14,850	17,890	14,610	2,561,130	43,095,004,515
씨엔알리서치 (359090)	1,059	-8	-.75	1,067	1,071	1,057	75,033	79,462,660
탑머티리얼 (360070)	26,600	300	1.14	26,100	26,700	25,400	16,724	437,471,050
코셈 (360350)	8,890	210	2.42	8,710	8,900	8,710	49,842	441,176,225
제노코 (361390)	17,400	440	2.59	17,150	17,520	16,990	29,267	507,161,350
알비더블유 (361570)	2,645	85	3.32	2,560	2,645	2,540	59,787	156,039,445
삼영에스앤씨 (361670)	4,410	30	.68	4,440	4,470	4,350	9,136	40,131,980
청담글로벌 (362320)	5,860	50	.86	5,810	5,870	5,750	23,509	136,741,370
드림인사이트 (362990)	2,245	-55	-2.39	2,325	2,335	2,240	56,750	128,994,525
진시스템 (363250)	10,240	130	1.29	10,110	10,240	9,920	25,404	254,918,535
모비데이즈 (363260)	1,856	-22	-1.17	1,878	1,878	1,846	214,081	397,331,033
에이아이코리아 (364950)	11,140	-310	-2.71	11,450	11,550	10,920	354,762	3,956,347,460
큐라클 (365270)	6,180	-30	-.48	6,210	6,330	6,120	40,083	248,706,495
에스와이스틸텍 (365330)	6,250	-180	-2.8	6,250	6,750	5,930	4,108,588	26,025,811,850
성일하이텍 (365340)	33,950	250	.74	33,700	34,100	33,050	12,898	434,467,825
하이딥 (365590)	662	-2	-.3	664	689	660	203,365	136,375,002
브이씨 (365900)	3,545	65	1.87	3,570	3,600	3,530	1,444	5,140,210
공구우먼 (366030)	4,315	-20	-.46	4,315	4,335	4,265	41,390	178,077,400
플래티어 (367000)	4,400	-10	-.23	4,410	4,495	4,315	4,052	17,765,005
아이씨에이치 (368600)	2,965	10	.34	2,955	3,015	2,925	26,732	79,172,075
파이버프로 (368770)	7,370	290	4.1	7,100	7,410	7,030	353,367	2,565,870,695
오에스피 (368970)	3,235	-150	-4.43	3,575	4,230	3,200	6,618,135	24,765,092,694
블리츠웨이엔터테인먼트 (369370)	1,465	2	.14	1,463	1,470	1,460	4,608	6,759,867
퓨런티어 (370090)	18,270	250	1.39	18,710	18,740	17,620	410,615	7,412,349,110
풍원정밀 (371950)	12,040	-1010	-7.74	12,920	13,120	11,400	127,070	1,545,496,540
윤성에프앤씨 (372170)	31,700	-800	-2.46	32,800	32,850	31,200	27,879	885,874,650
큐로셀 (372320)	26,350	-450	-1.68	26,450	26,650	26,000	27,021	711,588,725
아이티아이즈 (372800)	7,470	-170	-2.23	7,600	7,690	7,370	54,014	403,618,240
엑셀세라퓨틱스 (373110)	3,865	20	.52	3,830	3,905	3,800	50,039	192,199,159
데이원컴퍼니 (373160)	7,470	250	3.46	7,300	7,620	7,060	384,138	2,843,282,295
엠아이큐브솔루션 (373170)	9,240	240	2.67	9,000	9,240	8,650	27,160	243,076,075
엑스플러스 (373200)	805	-8	-.98	813	825	760	1,164,082	910,062,108
피코그램 (376180)	2,420	20	.83	2,425	2,450	2,365	53,181	128,644,790
에이치이엠파마 (376270)	21,650	250	1.17	21,400	22,450	21,300	42,978	944,816,000
씨유테크 (376290)	3,320	-30	-.9	3,350	3,350	3,290	13,080	43,228,835
디어유 (376300)	46,500	2200	4.97	44,700	47,150	44,150	285,730	13,180,013,825
로킷헬스케어 (376900)	16,510	950	6.11	15,800	17,780	15,160	18,934,244	317,637,484,780
노을 (376930)	2,315	80	3.58	2,250	2,560	2,190	3,519,363	8,391,856,302
원티드랩 (376980)	7,410	-110	-1.46	7,550	7,560	7,250	236,679	1,750,446,550
비트맥스 (377030)	2,030	98	5.07	1,934	2,075	1,920	835,960	1,680,290,167
프롬바이오 (377220)	2,930	450	18.15	2,695	3,220	2,530	55,756,053	162,662,343,854
이지트로닉스 (377330)	4,975	105	2.16	4,720	5,000	4,720	15,066	72,653,365
리파인 (377450)	12,090	10	.08	12,010	12,350	11,950	49,255	592,367,090
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,500	-150	-.66	22,950	23,000	21,400	685,564	15,103,473,800
필에너지 (378340)	14,410	30	.21	14,390	14,500	14,090	69,903	998,787,560
샤페론 (378800)	2,815	15	.54	2,800	2,850	2,735	303,695	842,493,833
옵티코어 (380540)	1,865	105	5.97	1,750	1,900	1,710	714,144	1,287,107,446
제닉스 (381620)	8,500	520	6.52	8,070	8,500	7,970	232,210	1,930,294,780
온코크로스 (382150)	13,330	-870	-6.13	13,900	14,050	13,250	994,471	13,463,048,860
지아이텍 (382480)	2,470	0	0	2,460	2,485	2,455	158,511	391,748,205
지앤비에스 에코 (382800)	4,390	130	3.05	4,310	4,460	4,275	452,586	1,980,879,480
원준 (382840)	9,280	-70	-.75	9,350	9,390	9,060	55,897	514,458,470
범한퓨얼셀 (382900)	17,420	810	4.88	16,610	18,950	16,540	1,108,831	20,040,884,605
에코프로에이치엔 (383310)	27,050	-50	-.18	27,100	27,450	26,400	61,718	1,663,978,700
디티앤씨알오 (383930)	4,625	250	5.71	4,385	4,680	4,355	296,684	1,355,852,255
코어라인소프트 (384470)	5,770	-210	-3.51	6,030	6,040	5,670	177,739	1,024,257,340
파인메딕스 (387570)	7,590	-150	-1.94	7,790	7,790	7,510	103,213	784,269,810
지투파워 (388050)	8,000	280	3.63	7,880	8,160	7,820	611,742	4,877,975,085
유일로보틱스 (388720)	81,100	8400	11.55	74,800	82,800	73,800	432,254	33,868,051,000
라이콤 (388790)	2,645	-10	-.38	2,675	2,680	2,600	86,601	227,975,997
파로스아이바이오 (388870)	6,940	-160	-2.25	7,040	7,050	6,850	79,574	551,974,675
자람테크놀로지 (389020)	39,900	1400	3.64	38,750	40,000	38,550	35,421	1,387,235,475
지니너스 (389030)	1,680	39	2.38	1,641	1,687	1,640	175,273	291,401,058
포바이포 (389140)	24,100	-2550	-9.57	25,800	26,000	22,400	3,434,601	82,596,181,250
대명에너지 (389260)	16,940	1300	8.31	16,100	18,390	15,840	1,622,996	28,242,193,000
인벤티지랩 (389470)	44,750	-5550	-11.03	48,500	53,800	44,400	2,119,830	102,959,824,700
에스비비테크 (389500)	23,850	1250	5.53	22,700	23,900	22,600	94,822	2,231,263,250
넥스트바이오메디컬 (389650)	39,550	-150	-.38	39,350	39,800	38,400	59,675	2,322,684,700
유디엠텍 (389680)	740	13	1.79	729	742	712	443,382	323,494,730
코닉오토메이션 (391710)	1,748	16	.92	1,732	1,763	1,725	86,464	150,466,645
토마토시스템 (393210)	7,930	-60	-.75	8,010	8,060	7,880	511,178	4,058,601,050
더블유씨피 (393890)	8,580	40	.47	8,540	8,760	8,350	513,063	4,403,632,105
대진첨단소재 (393970)	12,130	50	.41	12,100	12,200	11,730	448,740	5,357,762,715
오픈엣지테크놀로지 (394280)	13,420	290	2.21	13,310	13,520	13,200	47,722	636,745,295
쓰리빌리언 (394800)	7,070	-90	-1.26	7,120	7,160	6,830	945,756	6,636,555,455
넥스트칩 (396270)	7,160	10	.14	7,210	7,220	7,060	41,702	297,256,900
세아메카닉스 (396300)	2,290	55	2.46	2,220	2,300	2,220	80,152	182,409,973
워트 (396470)	8,390	690	8.96	9,270	9,450	8,260	1,658,864	14,647,218,190
에이프릴바이오 (397030)	16,800	800	5	16,000	17,120	15,840	341,039	5,677,958,800
에스지헬스케어 (398120)	3,545	-65	-1.8	3,565	3,690	3,545	329,719	1,184,158,558
가온칩스 (399720)	43,750	800	1.86	43,750	44,400	43,500	30,152	1,320,363,150
코난테크놀로지 (402030)	28,250	250	.89	28,550	28,750	27,900	66,265	1,866,220,850
그린리소스 (402490)	13,830	180	1.32	13,660	13,850	13,610	31,923	438,156,370
우듬지팜 (403490)	2,100	-55	-2.55	2,150	2,205	2,090	13,335,896	28,627,997,028
HPSP (403870)	24,400	550	2.31	24,300	24,650	24,150	381,835	9,317,302,525
플라즈맵 (405000)	13,180	3040	29.98	13,180	13,180	12,400	303,589	3,973,806,690
큐알티 (405100)	12,950	100	.78	12,950	13,080	12,870	24,814	322,248,800
나라셀라 (405920)	2,525	5	.2	2,520	2,540	2,495	6,654	16,720,155
뷰티스킨 (406820)	13,320	-140	-1.04	13,470	13,900	13,290	5,187	69,386,250
꿈비 (407400)	11,180	110	.99	11,040	11,750	10,810	2,027,419	23,040,500,155
스튜디오미르 (408900)	3,545	-35	-.98	3,605	3,640	3,535	610,821	2,182,513,459
메쎄이상 (408920)	2,300	50	2.22	2,260	2,300	2,240	39,956	90,734,198
샌즈랩 (411080)	8,300	-130	-1.54	8,420	8,440	8,270	150,468	1,254,107,315
레이저쎌 (412350)	3,215	5	.16	3,275	3,275	3,175	26,912	86,148,180
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,580	210	2.51	8,370	8,600	8,230	184,207	1,550,188,615
씨피시스템 (413630)	1,354	5	.37	1,365	1,365	1,346	52,571	71,226,490
비아이매트릭스 (413640)	14,570	1930	15.27	12,760	14,590	12,570	286,885	3,986,658,105
스튜디오삼익 (415380)	8,290	-50	-.6	8,420	8,420	8,150	3,764	31,093,390
신성에스티 (416180)	33,000	1100	3.45	32,100	33,000	31,700	51,604	1,673,387,575
나노팀 (417010)	6,550	90	1.39	6,500	6,630	6,370	35,651	232,892,010
핑거스토리 (417180)	2,730	20	.74	2,710	2,800	2,665	451,885	1,238,211,201
LS머트리얼즈 (417200)	11,440	330	2.97	11,120	11,520	10,980	377,919	4,268,184,105
제이아이테크 (417500)	3,465	-10	-.29	3,505	3,510	3,420	65,726	227,841,615
트루엔 (417790)	9,380	80	.86	9,300	9,400	9,200	30,455	284,170,755
저스템 (417840)	8,100	260	3.32	7,970	8,120	7,850	33,338	267,143,890
오브젠 (417860)	10,280	-120	-1.15	10,390	10,490	10,200	5,820	59,846,040
모델솔루션 (417970)	11,620	180	1.57	11,440	11,630	11,250	9,079	104,276,690
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,930	40	1.38	2,890	2,960	2,880	39,378	115,127,945
KT밀리의서재 (418470)	13,940	-70	-.5	13,810	14,120	13,790	44,733	624,667,635
제이오 (418550)	9,280	-270	-2.83	9,500	9,640	9,170	84,940	788,306,970
이에이트 (418620)	3,370	115	3.53	3,255	3,430	3,175	89,655	297,051,335
삼기에너지솔루션즈 (419050)	1,738	-16	-.91	1,788	1,788	1,733	135,877	237,283,535
엔젯 (419080)	7,830	0	0	7,780	7,990	7,710	13,562	105,370,790
산돌 (419120)	7,520	0	0	7,520	7,520	7,340	25,936	192,680,390
SAMG엔터 (419530)	50,800	11700	29.92	39,000	50,800	38,150	784,467	37,204,261,350
비스토스 (419540)	1,814	-23	-1.25	1,821	1,849	1,809	268,087	489,183,054
제이투케이바이오 (420570)	11,150	100	.9	11,050	11,320	10,980	28,473	317,735,600
기가비스 (420770)	27,300	500	1.87	27,000	27,550	26,900	18,138	493,999,375
벨로크 (424760)	981	-19	-1.9	1,000	1,002	972	173,171	170,501,159
스마트레이더시스템 (424960)	10,350	150	1.47	10,290	10,350	10,050	68,323	697,951,760
마이크로투나노 (424980)	8,040	90	1.13	7,950	8,120	7,910	48,607	390,394,600
티이엠씨 (425040)	6,890	110	1.62	6,830	6,930	6,790	63,276	434,625,890
티에프이 (425420)	18,050	620	3.56	17,770	18,290	17,300	42,158	759,325,840
시지트로닉스 (429270)	4,985	-65	-1.29	5,050	5,080	4,965	42,484	212,424,955
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,920	-60	-1	5,900	6,010	5,820	389,351	2,299,449,710
케이쓰리아이 (431190)	5,630	10	.18	5,590	5,740	5,400	1,693,533	9,409,187,935
와이랩 (432430)	5,920	-30	-.5	5,920	6,030	5,900	119,337	713,288,085
케이엔에스 (432470)	10,710	30	.28	10,700	10,790	10,410	18,944	201,723,570
퀄리타스반도체 (432720)	16,010	90	.57	16,290	16,370	15,950	173,874	2,798,462,080
엠에프씨 (432980)	4,400	80	1.85	4,355	4,650	4,275	119,709	531,760,390
모니터랩 (434480)	4,610	-30	-.65	4,655	4,715	4,600	184,387	858,303,894
에르코스 (435570)	23,200	-2300	-9.02	25,850	28,800	22,900	2,716,816	72,271,611,325
하나금융25호스팩 (435620)	10,700	0	0	0	0	0	0	0
에스케이증권제8호스팩 (435870)	2,135	5	.23	2,130	2,135	2,130	53,269	113,630,790
삼현 (437730)	15,080	540	3.71	14,790	15,080	14,560	530,626	7,910,265,240
엔에이치스팩24호 (437780)	2,140	0	0	0	0	0	0	0
엔에이치스팩25호 (438580)	2,137	-3	-.14	2,140	2,145	2,135	26,161	55,960,202
버넥트 (438700)	5,640	180	3.3	5,470	6,190	5,400	1,203,944	7,045,037,925
마녀공장 (439090)	19,280	320	1.69	19,150	19,420	18,960	95,966	1,836,430,360
삼성스팩7호 (439250)	10,680	0	0	10,680	10,690	10,680	15,124	161,526,800
엔에이치스팩26호 (439410)	2,145	10	.47	2,145	2,145	2,140	15,675	33,546,300
블루엠텍 (439580)	8,010	-350	-4.19	8,360	8,390	8,010	441,711	3,611,843,610
IBKS제20호스팩 (439730)	2,135	0	0	2,135	2,140	2,135	19,075	40,734,680
파두 (440110)	11,750	-160	-1.34	12,430	12,450	11,600	168,933	1,995,676,830
HB인베스트먼트 (440290)	2,120	-10	-.47	2,135	2,160	2,090	105,906	224,771,685
오픈놀 (440320)	7,580	-320	-4.05	7,830	7,840	7,400	325,440	2,457,209,685
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,140	-5	-.23	2,140	2,140	2,140	583	1,247,620
파인엠텍 (441270)	5,770	70	1.23	5,830	5,860	5,620	164,796	951,527,940
유진스팩9호 (442130)	2,135	-5	-.23	2,140	2,145	2,135	17,213	36,775,875
대신밸런스제14호스팩 (442310)	2,140	-5	-.23	2,145	2,145	2,130	93,141	198,780,985
IBKS제21호스팩 (442770)	2,305	-15	-.65	2,320	2,320	2,295	30,250	69,819,425
미래에셋드림스팩1호 (442900)	10,310	0	0	10,300	10,310	10,300	9,167	94,447,610
레뷰코퍼레이션 (443250)	13,100	-100	-.76	13,190	13,250	12,560	54,595	705,842,710
에스피소프트 (443670)	7,420	260	3.63	7,180	7,610	7,090	423,287	3,134,411,755
심플랫폼 (444530)	13,220	-150	-1.12	13,370	13,550	13,070	233,890	3,105,113,490
유안타제11호스팩 (444920)	2,020	0	0	2,025	2,040	2,020	14,641	29,663,448
에이직랜드 (445090)	31,850	450	1.43	32,000	32,200	31,250	42,264	1,341,974,450
퓨릿 (445180)	5,940	60	1.02	5,890	5,970	5,870	40,257	237,921,940
비엔케이제1호스팩 (445360)	2,115	-10	-.47	2,120	2,130	2,115	13,684	29,052,100
큐리옥스바이오시스템즈 (445680)	25,550	-500	-1.92	25,700	26,500	24,950	121,932	3,103,451,800
신영스팩9호 (445970)	2,195	-5	-.23	2,200	2,200	2,185	6,779	14,848,660
유안타제12호스팩 (446150)	2,205	5	.23	2,195	2,205	2,195	7,404	16,251,805
미래에셋비전스팩2호 (446190)	2,470	5	.2	2,420	2,500	2,420	116,250	285,832,725
메가터치 (446540)	4,200	-120	-2.78	4,310	4,380	4,200	612,592	2,613,709,660
하나26호스팩 (446750)	2,115	10	.48	2,105	2,115	2,100	6,073	12,815,325
키움제8호스팩 (446840)	2,100	-20	-.94	2,145	2,145	2,095	9,062	19,039,930
에코아이 (448280)	14,300	1490	11.63	12,810	14,500	12,810	276,404	3,852,653,820
하나27호스팩 (448370)	2,095	-40	-1.87	2,135	2,145	2,095	34,582	73,304,760
코츠테크놀로지 (448710)	19,210	-70	-.36	19,210	19,560	19,000	86,956	1,675,056,745
삼성스팩8호 (448740)	10,400	-10	-.1	10,400	10,420	10,390	5,166	53,732,210
IBKS제22호스팩 (448760)	2,180	-15	-.68	2,195	2,210	2,175	16,284	35,594,580
미래에셋비전스팩3호 (448830)	2,135	-15	-.7	2,150	2,180	2,135	36,542	78,514,925
한국피아이엠 (448900)	17,750	-750	-4.05	18,400	20,300	17,330	3,439,895	65,520,889,935
유안타제13호스팩 (449020)	2,080	5	.24	2,075	2,080	2,075	3,902	8,105,857
하이제8호스팩 (450050)	2,065	-5	-.24	2,075	2,075	2,060	3,341	6,904,552
하스 (450330)	9,530	60	.63	9,470	9,590	9,390	97,455	923,029,225
인스웨이브 (450520)	4,365	-70	-1.58	4,400	4,430	4,330	75,503	329,632,250
유안타제14호스팩 (450940)	2,055	5	.24	2,045	2,060	2,045	3,132	6,424,290
아스테라시스 (450950)	9,990	390	4.06	9,600	10,150	9,500	532,993	5,273,118,610
아이엠티 (451220)	10,450	100	.97	10,400	10,580	10,320	80,140	835,821,500
삐아 (451250)	11,840	-280	-2.31	12,090	12,120	11,700	292,870	3,477,024,055
엔에이치스팩29호 (451700)	2,040	0	0	2,045	2,045	2,035	61,195	124,727,705
컨텍 (451760)	9,610	80	.84	9,570	9,690	9,330	45,476	434,905,640
제이엔비 (452160)	5,130	60	1.18	5,120	5,150	4,990	12,169	62,061,925
한빛레이저 (452190)	5,560	130	2.39	5,440	5,590	5,410	570,401	3,153,219,585
민테크 (452200)	4,015	5	.12	3,995	4,030	3,965	15,317	61,250,800
한선엔지니어링 (452280)	6,920	140	2.06	6,800	7,000	6,750	61,957	427,445,940
캡스톤파트너스 (452300)	3,080	-5	-.16	3,055	3,110	3,015	84,579	258,649,503
이닉스 (452400)	8,560	10	.12	8,610	8,610	8,450	9,069	77,259,400
사피엔반도체 (452430)	19,080	-830	-4.17	20,000	20,150	18,620	92,529	1,780,102,605
피아이이 (452450)	8,270	200	2.48	8,160	8,400	8,070	820,237	6,783,268,575
상상인제4호스팩 (452670)	2,025	0	0	2,020	2,025	2,020	4,479	9,053,003
신한제11호스팩 (452980)	2,010	0	0	2,010	2,015	2,010	31,428	63,173,150
그리드위즈 (453450)	20,200	1630	8.78	18,620	22,800	18,620	1,567,083	32,867,915,435
에이에스텍 (453860)	21,150	-600	-2.76	21,850	21,850	20,950	34,990	742,679,900
하나29호스팩 (454640)	2,135	15	.71	2,130	2,135	2,115	21,019	44,681,275
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,150	15	.7	2,145	2,150	2,140	14,232	30,565,405
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,900	1250	5.07	25,000	25,900	24,700	128,090	3,240,252,075
에스케이증권제9호스팩 (455910)	2,060	0	0	2,055	2,065	2,050	4,506	9,262,755
아이씨티케이 (456010)	15,440	80	.52	16,000	16,100	15,440	769,929	12,106,917,770
이엔셀 (456070)	13,830	180	1.32	13,700	13,930	13,460	38,439	527,466,700
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,170	5	.23	2,170	2,175	2,160	2,844	6,167,270
한켐 (457370)	9,390	130	1.4	9,260	9,420	9,150	47,146	439,343,660
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	18,580	890	5.03	18,090	18,690	18,000	125,752	2,314,556,060
벡트 (457600)	4,485	135	3.1	4,365	4,535	4,195	509,584	2,250,486,245
대신밸런스제16호스팩 (457630)	2,130	0	0	2,125	2,135	2,125	38,806	82,787,050
에스케이증권제10호스팩 (457940)	2,065	-5	-.24	2,065	2,075	2,060	12,375	25,567,502
한국제12호스팩 (458610)	2,160	10	.47	2,160	2,160	2,150	3,138	6,763,637
성우 (458650)	14,050	-110	-.78	14,300	14,300	13,600	62,464	866,834,560
씨어스테크놀로지 (458870)	15,650	390	2.56	15,490	15,700	15,200	124,640	1,935,350,690
위츠 (459100)	6,830	-80	-1.16	6,990	6,990	6,810	62,083	425,822,545
나우로보틱스 (459510)	25,050	4500	21.9	23,350	26,700	21,050	21,748,843	524,708,211,200
아이빔테크놀로지 (460470)	3,640	140	4	3,500	3,985	3,410	1,908,964	7,165,461,040
에스엠씨지 (460870)	6,580	90	1.39	6,500	6,760	6,395	843,231	5,527,635,425
현대힘스 (460930)	17,090	110	.65	16,980	17,250	16,910	181,274	3,093,192,390
피앤에스미캐닉스 (460940)	14,620	150	1.04	14,470	14,650	14,190	151,670	2,188,976,415
아이엠비디엑스 (461030)	8,750	-100	-1.13	8,780	8,850	8,630	39,865	347,099,300
아이스크림미디어 (461300)	16,300	90	.56	16,210	16,490	16,150	19,916	324,620,000
에이치엠씨제6호스팩 (462020)	2,025	0	0	2,025	2,030	2,020	10,901	22,111,895
이노스페이스 (462350)	21,750	700	3.33	21,300	22,100	21,300	72,856	1,587,859,975
라메디텍 (462510)	8,580	180	2.14	8,340	8,690	8,220	49,412	416,881,180
더즌 (462860)	3,605	-130	-3.48	3,700	3,715	3,545	1,023,015	3,705,075,667
아이지넷 (462980)	3,100	30	.98	3,070	3,115	3,020	131,689	404,159,353
모티브링크 (463480)	12,210	-220	-1.77	12,410	12,410	12,180	170,138	2,085,686,905
에스오에스랩 (464080)	11,660	700	6.39	11,110	11,750	10,910	619,365	7,021,206,590
티디에스팜 (464280)	12,490	-10	-.08	12,600	12,600	12,310	20,692	256,995,360
한국제13호스팩 (464440)	2,165	10	.46	2,160	2,170	2,155	3,482	7,535,863
아이언디바이스 (464500)	3,405	45	1.34	3,360	3,420	3,325	82,845	279,570,375
닷밀 (464580)	6,730	0	0	6,660	6,930	6,530	225,098	1,513,255,275
KB제27호스팩 (464680)	2,000	-5	-.25	2,005	2,010	2,000	20,321	40,695,925
교보15호스팩 (465320)	2,120	5	.24	2,120	2,132	2,110	5,518	11,696,892
인스피언 (465480)	7,420	110	1.5	7,300	7,440	7,180	163,223	1,197,050,000
클로봇 (466100)	19,970	1070	5.66	19,230	20,000	19,020	2,245,056	43,720,882,265
사이냅소프트 (466410)	14,180	470	3.43	13,800	14,230	13,620	59,880	835,363,120
엔에이치스팩30호 (466910)	2,020	10	.5	2,005	2,020	2,005	19,646	39,544,785
IBKS제23호스팩 (467930)	2,190	0	0	2,195	2,205	2,190	7,120	15,665,670
삼성스팩9호 (468510)	1,989	5	.25	1,999	1,999	1,965	80,503	159,517,310
유진스팩10호 (468760)	2,115	0	0	2,110	2,115	2,105	340	716,535
IBKS제24호스팩 (469480)	2,140	10	.47	2,120	2,140	2,115	8,588	18,354,200
아이비젼웍스 (469750)	927	0	0	927	939	921	64,673	59,917,731
하나30호스팩 (469880)	2,020	15	.75	2,010	2,025	2,010	14,667	29,582,070
하나31호스팩 (469900)	2,055	10	.49	2,040	2,055	2,035	13,225	27,005,555
대신밸런스제17호스팩 (471050)	2,165	15	.7	2,150	2,165	2,145	35,306	75,978,005
셀로맥스사이언스 (471820)	5,420	140	2.65	5,280	5,450	5,200	31,684	169,081,965
신영스팩10호 (472220)	2,135	-5	-.23	2,135	2,140	2,125	21,349	45,622,324
에스케이증권제11호스팩 (472230)	2,060	-5	-.24	2,065	2,070	2,060	7,396	15,295,850
폰드그룹 (472850)	6,690	-90	-1.33	6,800	6,900	6,610	154,006	1,038,632,275
에스케이증권제12호스팩 (473000)	2,085	5	.24	2,075	2,085	2,060	31,013	64,108,500
유안타제15호스팩 (473050)	2,000	2	.1	1,999	2,005	1,994	12,118	24,223,945
비엔케이제2호스팩 (473370)	2,010	5	.25	2,005	2,010	2,000	9,392	18,828,904
에스케이증권제13호스팩 (473950)	2,060	0	0	2,040	2,060	2,040	10,315	21,147,575
노머스 (473980)	29,750	1000	3.48	28,600	30,000	28,400	244,536	7,189,757,475
루미르 (474170)	9,140	180	2.01	9,030	9,240	8,970	99,190	906,230,635
유안타제16호스팩 (474490)	2,000	2	.1	1,999	2,000	1,995	8,170	16,318,650
RF시스템즈 (474610)	5,020	-60	-1.18	5,080	5,100	4,995	212,111	1,069,251,075
신한제12호스팩 (474660)	2,095	0	0	2,090	2,095	2,085	138	288,420
신한제13호스팩 (474930)	2,125	-10	-.47	2,130	2,140	2,125	2,104	4,483,045
하나32호스팩 (475240)	2,140	5	.23	2,140	2,140	2,125	6,190	13,158,160
하나33호스팩 (475250)	2,140	0	0	2,135	2,140	2,125	2,261	4,814,415
씨메스 (475400)	28,750	1350	4.93	28,000	28,800	27,100	252,458	7,079,188,525
미트박스 (475460)	12,330	70	.57	12,290	12,500	11,850	198,392	2,417,916,070
에이럭스 (475580)	11,560	290	2.57	11,350	11,590	11,310	114,861	1,316,382,035
에스켐 (475660)	5,200	30	.58	5,180	5,250	5,060	10,747	55,665,470
오름테라퓨틱 (475830)	18,910	1010	5.64	17,960	19,290	17,760	476,864	8,973,658,460
토모큐브 (475960)	29,200	2500	9.36	28,900	31,650	28,050	2,157,788	64,035,123,525
오가노이드사이언스 (476040)	36,200	-200	-.55	36,000	42,250	35,050	7,196,640	281,232,342,325
온코닉테라퓨틱스 (476060)	22,250	-750	-3.26	22,900	23,000	22,100	227,369	5,085,228,250
M83 (476080)	14,330	-30	-.21	14,310	14,490	14,150	39,171	558,913,685
KB제28호스팩 (476470)	2,220	5	.23	2,180	2,250	2,180	87,092	192,712,449
에이치엠씨제7호스팩 (477340)	1,994	1	.05	1,989	1,994	1,989	1,254	2,498,004
미래에셋비전스팩4호 (477380)	2,010	5	.25	2,005	2,010	2,000	20,338	40,831,760
미래에셋비전스팩5호 (477470)	2,110	5	.24	2,105	2,110	2,095	12,786	26,906,670
DB금융스팩12호 (477760)	2,095	5	.24	2,085	2,095	2,085	10,882	22,746,995
이베스트스팩6호 (478110)	2,015	5	.25	2,010	2,015	2,010	909	1,830,190
KB제29호스팩 (478390)	2,075	10	.48	2,065	2,075	2,065	4,602	9,534,510
미래에셋비전스팩6호 (478440)	2,005	5	.25	2,005	2,005	1,998	6,394	12,788,487
블랙야크아이앤씨 (478560)	3,995	250	6.68	3,785	3,995	3,715	195,980	767,401,400
대신밸런스제18호스팩 (478780)	2,090	5	.24	2,090	2,095	2,085	10,978	22,929,755
한국제15호스팩 (479880)	2,040	0	0	2,030	2,065	2,030	32,790	66,993,837
위너스 (479960)	18,950	-470	-2.42	19,710	19,930	18,910	333,417	6,486,622,570
에이유브랜즈 (481070)	12,850	810	6.73	12,140	13,180	12,070	203,346	2,588,032,595
엔에이치스팩31호 (481890)	2,040	20	.99	2,015	2,050	2,010	34,783	70,930,050
교보16호스팩 (482520)	2,065	0	0	2,065	2,070	2,055	13,694	28,305,265
삼양엔씨켐 (482630)	17,660	260	1.49	17,590	17,880	17,390	266,009	4,702,442,080
미래에셋비전스팩7호 (482680)	1,986	-5	-.25	1,990	1,992	1,986	10,245	20,359,993
대신밸런스제19호스팩 (482690)	2,080	-5	-.24	2,085	2,097	2,080	8,870	18,512,275
하나34호스팩 (484130)	2,070	5	.24	2,065	2,070	2,060	704	1,453,360
티엑스알로보틱스 (484810)	19,320	460	2.44	19,180	19,360	18,670	548,953	10,474,296,130
KB제30호스팩 (486630)	2,070	10	.49	2,060	2,080	2,060	32,170	66,578,085
신한제14호스팩 (487360)	2,055	0	0	2,040	2,055	2,035	46,920	95,898,640
키움제10호스팩 (487720)	2,130	15	.71	2,110	2,135	2,110	7,419	15,759,230
신한제15호스팩 (487830)	2,055	5	.24	2,045	2,055	2,045	686	1,408,170
유진스팩11호 (488060)	2,045	-5	-.24	2,040	2,055	2,040	8,924	18,325,810
교보17호스팩 (489210)	2,065	0	0	2,065	2,070	2,055	3,102	6,414,360
키움제11호스팩 (489480)	2,070	15	.73	2,040	2,070	2,040	50,533	104,376,605
엘케이켐 (489500)	25,950	950	3.8	25,200	28,500	24,850	919,669	24,802,763,150
디비금융제13호스팩 (489730)	2,055	5	.24	2,035	2,060	2,035	2,636	5,390,595
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,998	2	.1	1,991	2,000	1,990	13,509	26,960,407
한화플러스제5호스팩 (498390)	1,999	-1	-.05	1,999	2,005	1,998	152,777	305,555,366
글로벌에스엠 (900070)	423	-2	-.47	419	428	416	52,444	22,036,512
애머릿지 (900100)	1,190	40	3.48	1,149	1,218	1,149	106,752	125,703,024
이스트아시아홀딩스 (900110)	48	1	2.13	48	48	46	6,353,274	299,974,910
씨엑스아이 (900120)	58	-1	-1.69	59	62	58	3,315,298	197,225,386
크리스탈신소재 (900250)	933	-6	-.64	943	952	931	357,027	334,491,576
로스웰 (900260)	557	5	.91	547	560	547	30,332	16,817,937
헝셩그룹 (900270)	232	-8	-3.33	238	239	231	5,419,765	1,264,491,068
GRT (900290)	3,425	-75	-2.14	3,515	3,530	3,350	412,962	1,410,617,895
오가닉티코스메틱 (900300)	347	1	.29	346	349	342	127,387	44,102,609
컬러레이 (900310)	794	7	.89	787	799	784	29,028	22,993,160
윙입푸드 (900340)	1,419	-7	-.49	1,434	1,434	1,406	135,707	191,726,426
SBI핀테크솔루션즈 (950110)	4,910	20	.41	4,890	4,910	4,885	4,148	20,277,365
엑세스바이오 (950130)	5,050	50	1	5,050	5,080	4,955	76,854	385,928,845
잉글우드랩 (950140)	10,480	440	4.38	10,100	10,610	10,020	418,359	4,348,020,675
코오롱티슈진 (950160)	33,200	700	2.15	33,100	33,500	31,250	624,261	20,063,072,800
JTC (950170)	5,840	40	.69	5,650	5,890	5,650	136,828	800,324,095
고스트스튜디오 (950190)	7,780	-40	-.51	7,820	7,900	7,760	3,306	25,858,710
소마젠 (950200)	3,605	-10	-.28	3,615	3,645	3,550	11,037	39,709,110
네오이뮨텍 (950220)	1,113	47	4.41	1,065	1,121	1,036	795,179	861,749,829

Leave a Comment 응답 취소