KOSDAQ 일별 조회 데이터 [1796] (2025-07-03)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	154,800	200	.13	154,100	161,100	152,300	193,411	30,210,782,250
중앙에너비스 (000440)	15,780	290	1.87	15,680	15,960	15,510	61,544	970,774,320
신라섬유 (001000)	1,950	-20	-1.02	1,950	2,070	1,900	248,437	496,730,550
안국약품 (001540)	8,080	80	1	8,050	8,100	8,010	17,417	140,436,550
무림SP (001810)	1,735	0	0	1,731	1,742	1,725	32,366	56,241,836
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,180	0	0	4,180	4,220	4,150	11,057	46,202,525
삼일기업공사 (002290)	3,595	55	1.55	3,550	3,600	3,535	41,259	147,264,054
한탑 (002680)	788	8	1.03	779	797	769	41,602	32,745,161
신신제약 (002800)	5,770	40	.7	5,700	5,780	5,700	47,825	275,333,280
선광 (003100)	21,400	0	0	21,400	21,550	21,150	18,222	389,076,900
대주산업 (003310)	1,840	-8	-.43	1,848	1,858	1,829	401,216	739,603,162
하림지주 (003380)	9,740	-400	-3.94	10,060	10,100	9,600	914,758	8,919,502,540
에이스침대 (003800)	29,900	200	.67	29,750	30,300	29,700	5,372	161,873,800
한국가구 (004590)	5,920	40	.68	5,900	5,960	5,830	56,060	330,609,485
창해에탄올 (004650)	10,270	30	.29	10,280	10,340	10,170	46,985	480,945,410
대륙제관 (004780)	3,880	10	.26	3,885	3,890	3,865	14,269	55,300,953
동국산업 (005160)	4,020	150	3.88	3,870	4,035	3,865	163,163	647,708,599
동진쎄미켐 (005290)	33,000	1150	3.61	32,300	33,150	32,150	699,476	22,941,497,500
푸드웰 (005670)	5,660	90	1.62	5,600	6,150	5,530	577,911	3,354,580,625
대원산업 (005710)	11,750	590	5.29	11,300	11,760	11,210	71,425	817,884,380
한일사료 (005860)	3,805	20	.53	3,785	3,835	3,785	194,754	742,397,125
매일홀딩스 (005990)	11,080	10	.09	11,000	11,170	11,000	8,030	89,171,845
국영지앤엠 (006050)	1,344	2	.15	1,342	1,348	1,327	156,352	209,273,448
피제이전자 (006140)	6,150	110	1.82	6,170	6,180	6,040	14,138	86,764,480
동구바이오제약 (006620)	5,230	140	2.75	5,100	5,230	5,080	85,649	444,587,470
서부T&D (006730)	9,530	350	3.81	9,540	9,850	9,410	963,213	9,289,448,280
보성파워텍 (006910)	3,270	-70	-2.1	3,350	3,350	3,270	712,686	2,353,086,927
모헨즈 (006920)	3,085	40	1.31	3,080	3,100	2,980	84,981	260,736,771
푸른저축은행 (007330)	9,420	-30	-.32	9,360	9,590	9,360	29,031	275,404,030
진양제약 (007370)	6,520	150	2.35	6,370	6,520	6,350	128,851	834,149,315
네이처셀 (007390)	27,600	-1100	-3.83	28,350	28,400	27,550	359,930	10,022,122,825
와이엠 (007530)	2,715	215	8.6	2,580	2,950	2,580	689,818	1,926,248,495
대원 (007680)	4,765	5	.11	4,735	4,790	4,735	4,458	21,237,095
소노스퀘어 (007720)	916	-1	-.11	929	930	908	126,878	115,929,470
한일화학 (007770)	9,550	40	.42	9,540	9,550	9,500	1,515	14,426,525
에스엠코어 (007820)	3,890	45	1.17	3,845	3,895	3,830	68,021	262,959,708
원풍물산 (008290)	486	4	.83	482	494	482	36,053	17,614,236
원풍 (008370)	4,385	15	.34	4,380	4,425	4,370	13,476	59,278,045
부스타 (008470)	4,065	-15	-.37	4,035	4,065	4,035	4,934	20,006,781
대동기어 (008830)	17,840	-50	-.28	17,800	17,940	17,730	31,899	569,088,895
삼아제약 (009300)	17,790	260	1.48	17,600	17,850	17,510	15,718	278,081,330
포스코엠텍 (009520)	12,040	420	3.61	11,700	12,100	11,630	259,465	3,098,046,770
삼보산업 (009620)	1,422	23	1.64	1,399	1,427	1,385	170,266	240,294,135
이렘 (009730)	895	106	13.43	779	944	779	7,744,387	6,872,413,244
엠에스씨 (009780)	8,840	-110	-1.23	9,200	9,210	8,750	62,408	554,291,870
대한광통신 (010170)	966	-34	-3.4	1,000	1,035	960	1,030,187	1,013,637,578
흥국 (010240)	5,450	90	1.68	5,430	5,470	5,370	17,452	94,523,460
아이티센엔텍 (010280)	1,132	-19	-1.65	1,152	1,158	1,113	892,459	1,010,624,998
오리콤 (010470)	6,260	30	.48	6,230	6,290	6,200	23,556	147,224,070
경동제약 (011040)	5,980	20	.34	5,980	6,010	5,960	31,432	188,250,885
형지I&C (011080)	1,119	-54	-4.6	1,106	1,319	1,079	43,160,020	52,061,910,039
유니크 (011320)	3,965	60	1.54	3,895	3,990	3,865	27,111	106,477,000
서한 (011370)	909	6	.66	928	928	903	87,130	79,273,555
세보엠이씨 (011560)	12,820	80	.63	12,740	12,820	12,540	46,926	599,026,795
뉴인텍 (012340)	591	-5	-.84	596	597	585	203,780	120,529,086
원일특강 (012620)	7,750	0	0	7,760	7,810	7,640	11,107	85,698,720
리드코프 (012700)	5,020	145	2.97	4,950	5,070	4,925	178,436	891,349,745
신일제약 (012790)	6,750	100	1.5	6,650	6,790	6,630	64,597	435,570,400
모베이스전자 (012860)	1,500	28	1.9	1,472	1,502	1,472	86,422	128,939,898
하이록코리아 (013030)	29,350	-50	-.17	29,350	29,650	29,150	38,323	1,126,788,025
동원개발 (013120)	2,915	-70	-2.35	3,070	3,070	2,865	189,971	553,615,324
아진산업 (013310)	2,890	50	1.76	2,845	2,910	2,835	151,322	436,453,476
THE CUBE& (013720)	1,100	-14	-1.26	1,117	1,145	1,087	95,920	105,705,768
스페코 (013810)	3,085	35	1.15	3,070	3,105	3,070	115,963	358,415,792
아가방컴퍼니 (013990)	5,690	-40	-.7	5,800	5,820	5,680	324,255	1,862,284,150
메디앙스 (014100)	2,170	30	1.4	2,160	2,230	2,130	16,642	36,210,880
원익큐브 (014190)	1,528	11	.73	1,531	1,533	1,516	54,496	83,050,153
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,771	25	1.43	1,730	1,778	1,730	208,187	364,805,907
고려제약 (014570)	4,830	80	1.68	4,750	4,840	4,740	8,534	40,791,530
성광벤드 (014620)	29,550	-300	-1.01	30,100	30,100	29,100	245,122	7,216,025,150
오리엔탈정공 (014940)	5,500	-90	-1.61	5,610	5,610	5,440	363,130	1,996,190,380
삼륭물산 (014970)	7,340	1690	29.91	5,600	7,340	5,520	3,993,910	27,476,123,355
코콤 (015710)	4,270	35	.83	4,235	4,280	4,225	22,612	96,114,236
성우하이텍 (015750)	6,090	110	1.84	6,010	6,120	5,970	484,389	2,937,900,850
리더스코스메틱 (016100)	2,615	55	2.15	2,560	2,785	2,555	154,225	408,704,043
SGC E&C (016250)	16,720	210	1.27	16,650	16,850	16,560	2,690	44,838,150
큐캐피탈 (016600)	293	3	1.03	293	296	291	473,732	139,050,035
디모아 (016670)	5,030	-90	-1.76	5,120	5,190	5,000	15,451	78,711,230
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,329	17	1.3	1,318	1,333	1,303	179,183	237,241,379
신원종합개발 (017000)	2,865	-20	-.69	2,880	2,920	2,850	106,162	304,802,085
인터엠 (017250)	1,040	2	.19	1,037	1,048	1,031	25,420	26,401,343
삼현철강 (017480)	4,575	15	.33	4,575	4,590	4,565	9,186	42,010,697
세명전기 (017510)	7,640	-290	-3.66	7,990	8,010	7,600	601,245	4,646,412,750
대림제지 (017650)	7,410	80	1.09	7,390	7,410	7,330	4,971	36,718,880
한국알콜 (017890)	10,230	-10	-.1	10,200	10,410	10,200	89,624	922,142,070
유니슨 (018000)	1,627	-59	-3.5	1,710	1,714	1,614	2,877,940	4,785,063,506
진로발효 (018120)	19,060	60	.32	18,930	19,250	18,830	3,209	60,872,640
브이티 (018290)	35,400	-350	-.98	36,150	36,250	34,950	410,334	14,490,476,825
삼목에스폼 (018310)	22,050	500	2.32	21,800	22,150	21,450	16,332	357,975,125
우진비앤지 (018620)	970	20	2.11	953	974	945	62,461	60,054,979
서울제약 (018680)	3,380	50	1.5	3,400	3,420	3,340	7,760	26,105,227
바른손 (018700)	1,256	28	2.28	1,228	1,263	1,199	292,963	358,800,946
베뉴지 (019010)	2,360	0	0	2,380	2,380	2,340	8,795	20,752,185
와이지-원 (019210)	6,070	-10	-.16	6,100	6,120	6,000	102,194	618,592,505
일지테크 (019540)	4,470	65	1.48	4,445	4,540	4,410	68,689	307,097,105
SBI인베스트먼트 (019550)	799	-1	-.13	810	810	795	338,319	270,257,528
플루토스 (019570)	310	7	2.31	305	315	303	509,395	157,062,769
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,475	-65	-2.56	2,540	2,540	2,470	21,520	53,666,570
서연탑메탈 (019770)	3,955	0	0	3,970	4,035	3,955	123,073	490,378,030
에너토크 (019990)	6,970	-40	-.57	7,020	7,060	6,890	97,827	683,670,130
대신정보통신 (020180)	1,122	2	.18	1,134	1,147	1,117	779,639	881,364,637
대동금속 (020400)	6,030	10	.17	6,020	6,050	6,000	3,256	19,588,410
시공테크 (020710)	3,995	70	1.78	3,920	4,060	3,915	579,936	2,315,350,985
대호특수강 (021040)	1,375	81	6.26	1,295	1,420	1,295	195,459	265,456,381
대호특수강우 (021045)	2,785	50	1.83	2,685	2,790	2,685	3,342	9,160,150
에이티넘인베스트 (021080)	2,660	-60	-2.21	2,735	2,745	2,640	423,946	1,137,524,031
KCC건설 (021320)	5,640	70	1.26	5,570	5,660	5,500	32,590	181,954,090
한국큐빅 (021650)	2,570	5	.19	2,585	2,585	2,515	42,398	108,795,061
메이슨캐피탈 (021880)	391	4	1.03	389	399	385	500,401	194,669,577
티케이지애강 (022220)	920	2	.22	918	926	913	113,993	104,605,382
태광 (023160)	19,700	120	.61	19,590	19,880	19,420	198,376	3,887,239,445
유진기업 (023410)	3,720	0	0	3,735	3,747	3,690	394,084	1,463,610,844
제이스코홀딩스 (023440)	1,934	53	2.82	1,859	1,950	1,854	525,751	1,005,007,026
CNH (023460)	49	-60	-55.05	50	50	37	22,343,671	977,445,137
삼보판지 (023600)	10,190	110	1.09	10,090	10,240	10,040	25,146	255,837,200
한국캐피탈 (023760)	762	19	2.56	743	769	741	455,055	346,715,724
플레이위드 (023770)	3,230	80	2.54	3,135	3,245	3,135	37,541	119,973,324
동일스틸럭스 (023790)	884	9	1.03	875	892	875	31,131	27,369,233
풍국주정 (023900)	9,420	60	.64	9,400	9,490	9,330	13,232	124,386,785
대한약품 (023910)	31,500	200	.64	31,400	31,850	31,150	20,042	629,491,875
흥구석유 (024060)	12,600	140	1.12	12,780	12,830	12,330	233,970	2,958,732,005
KB오토시스 (024120)	3,520	50	1.44	3,470	3,535	3,455	16,264	57,073,038
한일단조 (024740)	2,195	35	1.62	2,165	2,275	2,165	1,574,076	3,475,904,999
유성티엔에스 (024800)	2,965	20	.68	3,000	3,010	2,925	105,602	313,203,760
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,590	-140	-1.44	9,660	9,820	9,470	16,817	160,859,280
KBI메탈 (024840)	2,050	-20	-.97	2,090	2,100	2,040	611,586	1,257,715,752
HLB이노베이션 (024850)	1,872	15	.81	1,840	1,879	1,830	183,749	340,232,418
케이피에프 (024880)	4,870	-20	-.41	4,890	4,890	4,825	60,605	293,599,550
경창산업 (024910)	1,708	17	1.01	1,702	1,712	1,679	107,695	182,984,165
PN풍년 (024940)	4,820	20	.42	4,805	4,940	4,765	112,813	544,092,858
삼천리자전거 (024950)	4,495	-5	-.11	4,520	4,530	4,485	34,202	153,862,155
시노펙스 (025320)	7,190	-210	-2.84	7,400	7,430	7,180	647,771	4,718,183,335
DH오토웨어 (025440)	800	2	.25	798	808	792	151,396	121,214,470
한국선재 (025550)	3,590	70	1.99	3,520	3,620	3,515	220,684	789,084,230
한국정보통신 (025770)	9,740	140	1.46	9,680	9,830	9,560	65,356	634,321,860
신라에스지 (025870)	6,160	80	1.32	6,020	6,180	6,000	22,630	138,936,420
케이씨피드 (025880)	2,810	10	.36	2,795	2,815	2,780	71,350	199,502,285
동화기업 (025900)	8,940	280	3.23	8,660	9,100	8,640	149,216	1,328,298,295
동신건설 (025950)	23,700	-200	-.84	23,750	24,750	23,450	89,799	2,161,534,575
아난티 (025980)	9,710	-850	-8.05	10,540	10,640	9,490	5,128,688	51,153,092,580
제이에스티나 (026040)	3,270	-75	-2.24	3,345	3,440	3,195	494,156	1,634,787,839
특수건설 (026150)	7,480	50	.67	7,430	7,550	7,400	38,138	285,015,190
광진실업 (026910)	2,870	-5	-.17	2,875	2,950	2,835	8,276	23,717,450
서울전자통신 (027040)	257	-3	-1.15	260	262	254	105,586	27,107,970
코리아나 (027050)	2,770	-40	-1.42	2,830	2,840	2,755	972,465	2,712,506,132
아주IB투자 (027360)	2,395	0	0	2,400	2,415	2,370	329,087	786,036,000
상보 (027580)	962	25	2.67	937	980	936	198,742	191,514,437
팜스토리 (027710)	1,306	5	.38	1,301	1,309	1,297	269,375	351,166,686
대성창투 (027830)	1,888	9	.48	1,890	1,896	1,866	182,262	343,141,482
휴맥스홀딩스 (028080)	2,195	80	3.78	2,120	2,195	2,120	52,966	114,610,215
HLB (028300)	50,000	100	.2	49,800	50,200	49,250	305,413	15,172,048,475
광무 (029480)	2,430	125	5.42	2,345	2,495	2,325	486,250	1,175,082,114
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	30,050	-50	-.17	30,300	30,450	29,650	256,161	7,681,714,025
원익홀딩스 (030530)	6,070	-70	-1.14	6,210	6,250	5,940	2,022,474	12,277,843,480
양지사 (030960)	8,560	40	.47	8,510	8,730	8,500	42,087	360,853,160
아이즈비전 (031310)	1,661	16	.97	1,660	1,665	1,631	109,804	181,441,647
에스에이엠티 (031330)	3,025	75	2.54	2,965	3,030	2,965	406,945	1,223,076,233
오스템 (031510)	1,102	-9	-.81	1,111	1,111	1,090	32,063	35,219,637
디에이치엑스컴퍼니 (031860)	1,025	0	0	1,025	1,064	989	266,034	269,018,082
피에스케이홀딩스 (031980)	37,100	3000	8.8	34,600	37,150	34,300	367,562	13,332,340,075
아즈텍WB (032080)	1,333	8	.6	1,325	1,337	1,325	17,526	23,304,236
다우데이타 (032190)	18,660	-1690	-8.3	19,800	19,980	18,600	854,975	16,285,063,280
삼일 (032280)	1,547	30	1.98	1,517	1,550	1,511	131,894	202,784,173
한국파마 (032300)	15,270	40	.26	15,110	15,290	15,060	7,580	115,368,640
케이엠더블유 (032500)	13,170	210	1.62	13,330	14,350	12,670	536,478	7,236,856,855
TJ미디어 (032540)	6,210	100	1.64	6,060	6,220	6,060	16,845	103,739,290
피델릭스 (032580)	1,219	15	1.25	1,204	1,223	1,201	129,712	156,902,555
유비케어 (032620)	3,945	75	1.94	3,900	3,950	3,865	99,173	389,077,830
소프트센 (032680)	362	15	4.32	347	367	347	780,800	279,491,897
소프트센우 (032685)	7,360	0	0	7,360	7,360	7,240	7,188	52,714,720
삼진 (032750)	4,715	95	2.06	4,620	4,715	4,575	22,700	105,433,900
엠젠솔루션 (032790)	1,092	-8	-.73	1,087	1,120	1,087	121,023	132,789,507
판타지오 (032800)	573	-4	-.69	577	579	568	89,612	51,511,790
우리기술 (032820)	4,880	-35	-.71	4,970	5,090	4,805	13,937,053	68,340,440,052
비트컴퓨터 (032850)	5,250	70	1.35	5,210	5,300	5,190	35,974	188,921,930
더라미 (032860)	1,205	20	1.69	1,177	1,207	1,177	39,121	46,928,863
원익 (032940)	8,040	-590	-6.84	8,670	8,750	7,960	3,119,715	25,598,474,255
동일기연 (032960)	10,850	0	0	10,820	10,890	10,810	1,519	16,484,780
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	909	15	1.68	894	915	887	20,896	18,967,750
제룡전기 (033100)	41,300	-950	-2.25	42,500	42,750	41,100	204,733	8,515,338,000
디지틀조선 (033130)	1,600	-2	-.12	1,602	1,624	1,590	168,030	269,150,906
엠케이전자 (033160)	8,100	400	5.19	7,740	8,100	7,680	82,514	657,094,615
시그네틱스 (033170)	687	13	1.93	674	700	674	141,745	97,801,255
모아텍 (033200)	3,590	40	1.13	3,860	3,865	3,575	33,814	124,172,785
인성정보 (033230)	2,165	15	.7	2,145	2,190	2,140	535,383	1,162,960,688
코웰패션 (033290)	2,275	25	1.11	2,250	2,305	2,250	42,947	98,094,349
엠투엔 (033310)	2,175	25	1.16	2,150	2,225	2,150	44,357	97,183,915
제이씨현시스템 (033320)	5,470	100	1.86	5,380	5,480	5,380	110,320	600,323,635
좋은사람들 (033340)	1,596	-91	-5.39	1,687	1,768	1,560	12,033,986	20,191,954,539
동성화인텍 (033500)	24,200	-1000	-3.97	24,950	25,300	23,950	391,682	9,522,172,200
파라텍 (033540)	1,322	22	1.69	1,300	1,330	1,298	194,105	254,980,321
블루콤 (033560)	3,275	15	.46	3,290	3,290	3,230	14,741	47,915,180
네패스 (033640)	11,500	470	4.26	11,070	11,650	11,070	79,851	915,410,530
피노 (033790)	4,130	50	1.23	4,080	4,185	4,010	87,835	359,951,829
티비씨 (033830)	719	1	.14	718	721	712	71,258	51,080,601
해성산업 (034810)	7,870	-50	-.63	7,940	7,960	7,780	45,703	359,368,470
해성산업1우 (03481K)	7,860	-20	-.25	7,880	8,000	7,860	2,042	16,125,140
조아제약 (034940)	1,041	15	1.46	1,026	1,041	1,026	79,773	83,485,069
한국기업평가 (034950)	99,100	-600	-.6	100,000	100,500	98,500	1,414	139,957,050
그래디언트 (035080)	14,600	30	.21	14,490	14,670	14,490	30,252	441,744,645
프럼파스트 (035200)	3,540	30	.85	3,510	3,555	3,480	48,335	170,315,315
골드앤에스 (035290)	406	5	1.25	409	410	402	41,440	16,794,774
기산텔레콤 (035460)	2,195	30	1.39	2,195	2,240	2,140	164,934	358,196,815
KG이니시스 (035600)	10,850	-10	-.09	10,880	11,010	10,750	119,640	1,300,868,105
솔본 (035610)	4,150	70	1.72	4,090	4,155	4,080	24,848	102,373,020
바른손이앤에이 (035620)	512	12	2.4	499	521	488	585,072	295,383,671
CJ ENM (035760)	72,300	1100	1.54	71,500	72,500	70,300	97,958	7,030,046,300
이지홀딩스 (035810)	4,100	25	.61	4,085	4,140	4,070	120,757	494,040,513
서희건설 (035890)	1,878	17	.91	1,869	1,917	1,840	760,563	1,430,094,367
JYP Ent. (035900)	71,700	-2600	-3.5	74,900	74,900	71,500	500,261	36,130,840,000
예림당 (036000)	4,775	-45	-.93	4,640	4,900	4,640	162,991	772,192,151
아비코전자 (036010)	5,600	270	5.07	5,330	5,650	5,310	124,492	690,285,615
케이티알파 (036030)	5,140	-100	-1.91	5,300	5,300	5,050	59,548	305,627,155
위지트 (036090)	749	3	.4	750	758	746	568,216	426,189,333
서울평가정보 (036120)	2,405	-40	-1.64	2,460	2,485	2,280	110,308	266,063,201
에이치엠넥스 (036170)	947	23	2.49	929	950	919	77,813	72,098,270
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,200	-100	-.31	32,650	32,700	32,100	15,233	492,161,850
유니셈 (036200)	6,360	300	4.95	6,080	6,360	6,080	281,621	1,766,468,865
오상헬스케어 (036220)	19,400	400	2.11	19,100	19,580	18,960	33,914	655,244,580
대성미생물 (036480)	8,350	200	2.45	8,140	8,370	8,140	6,055	49,880,455
SFA반도체 (036540)	3,260	140	4.49	3,165	3,260	3,140	548,626	1,763,029,623
KZ정밀 (036560)	12,480	170	1.38	12,390	12,540	12,270	13,655	169,778,695
감성코퍼레이션 (036620)	6,240	-160	-2.5	6,570	6,590	6,170	694,245	4,415,317,850
세종텔레콤 (036630)	5,350	0	0	5,350	5,440	5,240	26,861	142,955,030
HRS (036640)	5,570	70	1.27	5,500	5,640	5,500	85,076	474,395,140
삼양케이씨아이 (036670)	7,170	70	.99	7,090	7,190	7,090	14,995	106,893,130
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,715	83	5.09	1,632	1,725	1,613	364,872	614,298,919
나이스정보통신 (036800)	22,500	100	.45	22,400	22,700	22,100	12,118	272,232,025
에프에스티 (036810)	21,200	3050	16.8	18,300	21,200	18,300	478,847	9,631,625,585
솔브레인홀딩스 (036830)	42,900	1750	4.25	41,300	43,400	40,700	91,502	3,885,429,875
진성티이씨 (036890)	10,970	-170	-1.53	11,250	11,250	10,860	101,266	1,110,731,855
주성엔지니어링 (036930)	31,550	700	2.27	31,150	31,600	30,950	367,589	11,529,177,425
파워넷 (037030)	2,790	10	.36	2,780	2,810	2,750	112,054	310,799,830
파세코 (037070)	9,600	-50	-.52	9,600	10,360	9,220	5,510,257	53,226,026,745
한국팩키지 (037230)	2,195	195	9.75	2,000	2,350	1,981	8,976,364	19,771,134,054
인지디스플레 (037330)	1,354	2	.15	1,359	1,359	1,345	55,540	74,992,958
성도이엔지 (037350)	4,800	65	1.37	4,775	4,825	4,735	57,178	273,837,911
EG (037370)	6,020	70	1.18	5,960	6,080	5,910	19,306	116,314,465
우리엔터프라이즈 (037400)	1,163	30	2.65	1,133	1,164	1,129	58,153	67,063,405
희림 (037440)	5,140	-10	-.19	5,170	5,200	5,090	60,592	310,905,880
삼지전자 (037460)	11,610	70	.61	11,500	11,670	11,440	42,897	496,670,465
쎄니트 (037760)	1,680	20	1.2	1,683	1,689	1,630	141,298	238,079,251
엘컴텍 (037950)	910	8	.89	900	913	900	306,144	278,017,801
제일테크노스 (038010)	6,490	60	.93	6,430	6,560	6,400	16,858	109,175,840
루멘스 (038060)	880	-4	-.45	885	897	866	24,259	21,449,385
서린바이오 (038070)	7,640	130	1.73	7,470	7,650	7,470	44,072	334,989,185
에코플라스틱 (038110)	3,960	580	17.16	3,385	4,145	3,335	58,936,678	230,311,043,107
마크로젠 (038290)	15,460	100	.65	15,360	15,530	15,260	9,998	154,594,275
레드캡투어 (038390)	11,990	180	1.52	11,900	12,020	11,730	88,859	1,058,295,555
바이오스마트 (038460)	3,395	45	1.34	3,385	3,495	3,355	293,963	1,005,910,295
삼표시멘트 (038500)	3,265	40	1.24	3,240	3,270	3,180	149,260	483,441,785
케이바이오 (038530)	270	-4	-1.46	274	275	268	675,132	183,027,340
상상인 (038540)	2,030	5	.25	2,010	2,055	2,010	50,761	103,224,025
위즈코프 (038620)	622	2	.32	619	622	615	249,513	154,574,952
에스넷 (038680)	4,620	-25	-.54	4,670	4,695	4,585	68,285	316,803,312
에코바이오 (038870)	4,125	75	1.85	4,055	4,160	4,020	73,316	302,192,702
아이에이 (038880)	218	4	1.87	215	220	214	550,892	119,554,291
파인디지털 (038950)	3,455	65	1.92	3,360	3,900	3,360	131,829	481,157,583
현대에이치티 (039010)	7,800	80	1.04	7,820	8,110	7,630	123,733	977,672,020
이건홀딩스 (039020)	4,930	25	.51	4,920	4,980	4,890	230,335	1,137,207,483
이오테크닉스 (039030)	188,900	14600	8.38	174,800	190,700	174,800	278,521	51,637,951,000
오스코텍 (039200)	30,000	750	2.56	29,600	30,300	29,250	142,832	4,263,087,375
경남스틸 (039240)	3,160	90	2.93	3,070	3,185	3,070	663,697	2,075,735,083
인포뱅크 (039290)	6,630	-20	-.3	6,650	6,750	6,630	14,312	95,689,155
세중 (039310)	1,609	13	.81	1,596	1,647	1,583	9,934	15,966,726
한국경제TV (039340)	5,500	-30	-.54	5,550	5,670	5,260	28,107	156,039,770
케이엘넷 (039420)	3,080	50	1.65	3,030	3,150	3,000	450,962	1,390,038,597
에스티아이 (039440)	19,150	850	4.64	18,570	19,170	18,410	171,552	3,243,938,935
다산네트웍스 (039560)	3,105	15	.49	3,085	3,120	3,055	96,481	298,616,809
화성밸브 (039610)	11,390	430	3.92	11,040	11,560	11,030	594,609	6,752,117,500
한국정보공학 (039740)	2,870	25	.88	2,815	2,870	2,815	11,146	31,686,905
오로라 (039830)	18,250	-230	-1.24	18,190	19,790	17,550	1,324,601	24,357,841,910
디오 (039840)	18,540	-310	-1.64	18,850	19,070	18,520	54,091	1,016,410,155
나노엔텍 (039860)	3,645	155	4.44	3,500	3,735	3,490	344,776	1,250,765,388
폴라리스AI (039980)	2,740	35	1.29	2,715	2,805	2,685	1,049,957	2,881,776,648
누리플렉스 (040160)	3,630	155	4.46	3,440	3,670	3,440	37,234	133,348,627
YTN (040300)	3,010	-5	-.17	3,015	3,025	3,000	68,134	204,987,580
크레오에스지 (040350)	544	-6	-1.09	550	552	533	647,948	349,023,658
정상제이엘에스 (040420)	6,330	10	.16	6,290	6,410	6,290	56,277	357,683,095
SG&G (040610)	1,923	2	.1	1,936	1,938	1,911	171,178	329,264,799
아이씨디 (040910)	4,045	95	2.41	3,955	4,100	3,950	32,452	130,142,830
폴라리스오피스 (041020)	6,180	20	.32	6,170	6,450	6,100	1,361,828	8,543,186,400
우리기술투자 (041190)	9,220	30	.33	9,320	9,320	9,050	1,281,530	11,754,034,105
현대에버다임 (041440)	8,100	-20	-.25	8,070	8,140	8,040	39,681	321,377,970
한국전자인증 (041460)	4,290	-50	-1.15	4,360	4,400	4,290	239,073	1,034,969,594
에스엠 (041510)	135,700	-8800	-6.09	144,600	145,600	135,300	235,074	32,346,042,850
이엘씨 (041520)	9,700	140	1.46	9,870	9,870	9,410	32,562	311,895,450
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,600	350	1.51	23,400	23,850	23,300	70,627	1,664,787,775
폴라리스AI파마 (041910)	7,710	80	1.05	7,690	7,805	7,620	42,493	328,093,615
메디아나 (041920)	5,790	60	1.05	5,740	5,900	5,680	22,599	130,772,520
동아화성 (041930)	6,170	60	.98	6,120	6,190	6,100	37,969	233,028,665
코미팜 (041960)	5,510	40	.73	5,460	5,570	5,410	69,826	384,117,115
카페24 (042000)	46,500	-450	-.96	47,100	47,300	46,250	211,127	9,866,637,050
케이피엠테크 (042040)	277	-1	-.36	277	283	273	1,259,789	347,752,500
에스씨디 (042110)	1,496	-4	-.27	1,513	1,525	1,480	816,100	1,222,099,298
비츠로테크 (042370)	9,020	60	.67	9,130	9,200	8,950	305,764	2,777,244,955
네오위즈홀딩스 (042420)	27,000	50	.19	27,450	27,450	26,500	10,316	276,940,850
링네트 (042500)	4,430	-5	-.11	4,450	4,475	4,400	74,528	330,565,278
라온시큐어 (042510)	12,210	610	5.26	11,830	12,240	11,590	140,917	1,692,849,025
한스바이오메드 (042520)	9,020	100	1.12	8,920	9,080	8,920	20,972	188,353,820
새로닉스 (042600)	7,340	280	3.97	7,060	7,380	6,990	42,013	305,976,715
상지건설 (042940)	15,750	1010	6.85	14,370	18,390	13,690	12,835,433	212,952,545,335
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,200	125	3.07	4,075	4,230	3,995	127,542	522,968,964
바텍 (043150)	21,450	150	.7	21,400	21,700	21,200	26,079	561,009,000
파루 (043200)	1,595	-15	-.93	1,611	1,650	1,551	2,889,856	4,619,616,392
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,183	18	1.55	1,166	1,183	1,155	227,924	267,369,401
에쎈테크 (043340)	544	-1	-.18	542	569	536	217,242	118,382,577
디지아이 (043360)	2,390	-5	-.21	2,375	2,475	2,370	11,506	27,676,710
피에이치에이 (043370)	11,400	200	1.79	11,110	11,420	11,110	30,009	339,693,970
웰킵스하이텍 (043590)	635	3	.47	632	638	630	58,163	36,810,738
KT지니뮤직 (043610)	2,250	55	2.51	2,195	2,280	2,180	117,934	263,818,406
국순당 (043650)	4,650	15	.32	4,635	4,675	4,620	27,733	128,981,401
서울리거 (043710)	1,097	-124	-10.16	1,221	1,221	1,056	694,778	773,669,829
자연과환경 (043910)	758	25	3.41	735	780	733	4,319,753	3,299,241,330
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	615	22	3.71	595	635	593	227,242	139,939,421
위닉스 (044340)	7,870	120	1.55	7,700	8,660	7,660	4,026,440	32,973,197,300
빌리언스 (044480)	308	7	2.33	301	309	301	208,064	63,580,225
태웅 (044490)	31,350	900	2.96	31,350	32,400	30,700	412,004	13,017,652,825
에이치케이 (044780)	1,365	-11	-.8	1,376	1,449	1,365	59,401	82,331,568
이글벳 (044960)	4,395	65	1.5	4,330	4,395	4,315	36,187	157,913,590
에이치엔에스하이텍 (044990)	15,660	10	.06	15,650	15,720	15,460	8,971	139,852,630
오공 (045060)	2,555	30	1.19	2,525	2,565	2,525	11,548	29,400,087
한양이엔지 (045100)	18,390	240	1.32	18,150	18,430	18,130	43,204	792,062,235
성우테크론 (045300)	3,145	25	.8	3,120	3,190	3,085	22,032	68,817,683
토탈소프트 (045340)	6,970	190	2.8	6,870	6,970	6,720	51,070	350,744,730
대아티아이 (045390)	5,140	-140	-2.65	5,300	5,320	4,990	1,163,210	5,971,481,565
정원엔시스 (045510)	891	-3	-.34	894	913	884	34,861	31,258,328
크린앤사이언스 (045520)	4,430	-5	-.11	4,435	4,435	4,395	8,213	36,231,739
에이텍 (045660)	15,200	120	.8	14,980	15,270	14,960	64,059	969,441,585
코아시아 (045970)	3,800	125	3.4	3,675	3,805	3,600	40,676	152,966,040
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,270	-10	-.23	4,325	4,350	4,125	1,057,139	4,510,686,989
HLB파나진 (046210)	1,991	-5	-.25	2,050	2,050	1,991	45,387	91,161,633
백금T&A (046310)	2,925	10	.34	2,900	2,980	2,890	43,584	127,701,425
삼화네트웍스 (046390)	1,260	14	1.12	1,246	1,275	1,240	174,695	218,683,941
KG모빌리언스 (046440)	5,370	70	1.32	5,310	5,400	5,270	213,883	1,139,519,855
서울반도체 (046890)	7,020	110	1.59	6,930	7,090	6,930	152,508	1,069,043,505
우원개발 (046940)	3,050	10	.33	3,065	3,070	3,015	116,322	353,317,795
우리로 (046970)	1,334	4	.3	1,360	1,370	1,330	433,879	583,039,952
한빛소프트 (047080)	1,396	-8	-.57	1,403	1,438	1,370	29,613	41,380,832
파워로직스 (047310)	4,710	140	3.06	4,605	4,720	4,595	126,222	590,019,330
이스트소프트 (047560)	21,950	200	.92	21,900	22,100	21,650	71,593	1,565,305,300
코데즈컴바인 (047770)	1,874	1	.05	1,873	1,882	1,840	53,234	99,506,473
초록뱀미디어 (047820)	6,070	-100	-1.62	6,330	6,340	6,070	134,861	828,022,750
HLB제약 (047920)	17,430	-20	-.11	17,400	17,450	17,140	87,640	1,516,879,255
현대바이오 (048410)	9,100	70	.78	9,030	9,180	9,030	140,380	1,275,435,735
유라테크 (048430)	9,030	240	2.73	8,740	9,050	8,740	38,490	342,956,520
대동스틸 (048470)	4,185	55	1.33	4,145	4,240	4,140	49,178	206,424,265
인트론바이오 (048530)	4,230	-55	-1.28	4,285	4,625	4,155	2,811,731	12,291,285,303
SM C&C (048550)	1,482	12	.82	1,495	1,495	1,451	139,687	204,446,191
TPC (048770)	2,150	75	3.61	2,060	2,150	2,050	72,464	152,063,415
엔피케이 (048830)	1,095	10	.92	1,085	1,105	1,084	17,870	19,547,204
시너지이노베이션 (048870)	2,830	15	.53	2,800	2,860	2,795	230,091	651,521,708
대원미디어 (048910)	12,120	710	6.22	11,540	12,680	11,500	818,719	10,006,276,585
인탑스 (049070)	16,580	140	.85	16,550	16,770	16,370	26,991	446,002,955
기가레인 (049080)	521	5	.97	516	524	512	101,843	52,942,936
파인디앤씨 (049120)	904	4	.44	903	909	891	111,314	99,994,138
셀루메드 (049180)	934	16	1.74	922	955	914	130,801	121,928,966
코메론 (049430)	10,470	150	1.45	10,340	10,550	10,320	27,037	281,844,355
SGA (049470)	444	12	2.78	428	445	420	206,176	89,579,192
오픈베이스 (049480)	2,750	5	.18	2,785	2,795	2,715	406,612	1,118,206,779
유아이엘 (049520)	3,665	0	0	3,690	3,750	3,645	165,539	608,056,854
잉크테크 (049550)	3,330	15	.45	3,285	3,330	3,280	5,793	19,179,685
재영솔루텍 (049630)	871	1	.11	870	878	862	327,143	284,565,834
고려신용정보 (049720)	10,080	10	.1	10,090	10,120	10,050	46,784	471,470,805
승일 (049830)	9,150	50	.55	9,100	9,200	9,030	1,311	11,934,990
미래컴퍼니 (049950)	16,640	250	1.53	16,420	16,770	16,380	33,232	551,188,230
쎌바이오텍 (049960)	13,000	10	.08	13,100	13,100	12,900	21,018	272,647,240
비케이홀딩스 (050090)	824	28	3.52	796	834	796	120,026	98,166,684
캠시스 (050110)	888	3	.34	877	892	875	229,677	203,145,705
ES큐브 (050120)	2,785	15	.54	2,750	2,795	2,735	6,515	17,979,800
에스폴리텍 (050760)	1,524	33	2.21	1,491	1,527	1,491	29,264	44,154,470
아세아텍 (050860)	2,245	-45	-1.97	2,290	2,305	2,245	62,086	141,213,040
쏠리드 (050890)	7,020	50	.72	7,070	7,240	6,960	501,616	3,555,659,285
수산아이앤티 (050960)	11,500	340	3.05	11,160	11,540	11,160	46,050	524,231,600
지어소프트 (051160)	11,240	-210	-1.83	11,600	11,720	11,100	89,102	1,013,269,065
토비스 (051360)	15,850	40	.25	15,700	15,980	15,680	114,507	1,813,232,980
인터플렉스 (051370)	8,550	150	1.79	8,350	8,590	8,350	107,729	918,650,970
피씨디렉트 (051380)	2,350	15	.64	2,335	2,375	2,325	29,559	69,387,430
YW (051390)	3,830	55	1.46	3,790	3,890	3,785	7,622	29,162,840
나라엠앤디 (051490)	3,950	95	2.46	3,855	3,970	3,845	62,338	244,421,237
CJ프레시웨이 (051500)	28,350	-400	-1.39	28,750	29,000	28,100	51,498	1,470,127,250
큐로홀딩스 (051780)	895	-2	-.22	897	951	882	131,125	119,892,858
중앙첨단소재 (051980)	2,480	375	17.81	2,120	2,615	2,110	20,697,824	50,529,915,021
에스티큐브 (052020)	6,920	90	1.32	6,740	6,950	6,720	68,646	469,210,010
iMBC (052220)	3,610	20	.56	3,600	3,660	3,590	127,437	461,551,310
현대바이오랜드 (052260)	5,340	90	1.71	5,250	5,420	5,200	166,427	888,691,450
오션인더블유 (052300)	3,310	20	.61	3,305	3,335	3,270	100,122	330,314,190
코텍 (052330)	9,270	110	1.2	9,200	9,330	9,170	35,885	332,480,225
코나아이 (052400)	61,100	800	1.33	60,400	62,500	58,400	181,709	11,072,122,500
오성첨단소재 (052420)	1,530	2	.13	1,536	1,538	1,522	312,641	477,905,792
아이크래프트 (052460)	2,520	55	2.23	2,465	2,535	2,445	65,978	165,492,230
한네트 (052600)	4,725	30	.64	4,695	4,775	4,690	62,329	294,105,917
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,170	60	.59	10,100	10,370	10,060	51,018	518,923,860
아이톡시 (052770)	1,407	38	2.78	1,369	1,420	1,342	696,186	972,697,615
액토즈소프트 (052790)	6,810	190	2.87	6,750	7,550	6,630	438,750	3,157,927,705
아이앤씨 (052860)	1,850	-5	-.27	1,856	1,886	1,830	38,422	71,050,136
KX하이텍 (052900)	1,017	18	1.8	1,005	1,019	1,005	140,433	142,285,121
바이넥스 (053030)	16,640	750	4.72	16,010	16,890	15,860	662,230	10,895,987,760
지에스이 (053050)	2,910	45	1.57	2,870	2,915	2,865	425,073	1,233,113,648
세동 (053060)	1,480	-36	-2.37	1,516	1,536	1,472	216,295	322,682,745
케이엔솔 (053080)	12,760	370	2.99	12,380	12,790	12,380	59,672	752,016,115
프리엠스 (053160)	8,620	-130	-1.49	8,750	8,800	8,540	25,221	217,898,305
금강철강 (053260)	4,550	50	1.11	4,545	4,580	4,440	24,215	109,431,310
구영테크 (053270)	2,280	20	.88	2,265	2,285	2,245	62,555	141,664,315
예스24 (053280)	4,530	50	1.12	4,470	4,570	4,445	174,920	791,813,105
NE능률 (053290)	2,630	50	1.94	2,580	2,635	2,560	64,955	168,664,942
한국정보인증 (053300)	7,800	-150	-1.89	7,900	8,090	7,760	629,999	4,978,510,600
이니텍 (053350)	10,000	-280	-2.72	10,470	10,550	9,900	128,477	1,300,638,610
세코닉스 (053450)	6,140	20	.33	6,140	6,180	6,100	120,166	736,648,460
웹케시 (053580)	17,170	160	.94	17,180	17,250	16,500	100,881	1,719,314,825
프로텍 (053610)	25,350	750	3.05	24,700	25,550	24,650	26,753	677,389,275
태양 (053620)	6,890	10	.15	6,930	6,940	6,840	1,553	10,711,870
삼보모터스 (053700)	4,420	45	1.03	4,375	4,440	4,370	58,762	259,261,867
안랩 (053800)	67,800	-1500	-2.16	68,600	68,600	67,000	59,571	4,039,863,850
경남제약 (053950)	664	16	2.47	648	673	648	437,421	287,871,181
오상자이엘 (053980)	3,785	35	.93	3,800	3,810	3,735	29,314	110,314,445
한국컴퓨터 (054040)	5,130	50	.98	5,090	5,150	5,040	24,656	125,877,390
농우바이오 (054050)	8,460	10	.12	8,450	8,540	8,400	32,420	273,596,650
삼진엘앤디 (054090)	795	8	1.02	786	803	782	84,920	67,620,505
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	5,970	70	1.19	5,920	5,980	5,760	64,226	379,910,650
비츠로시스 (054220)	347	-2	-.57	349	349	342	429,599	148,244,539
팬스타엔터프라이즈 (054300)	658	8	1.23	644	672	641	841,809	555,645,152
케이피티유 (054410)	3,720	25	.68	3,695	3,785	3,695	1,607	5,978,465
텔레칩스 (054450)	13,970	470	3.48	13,500	14,040	13,500	69,485	965,021,975
삼영엠텍 (054540)	5,840	60	1.04	5,740	6,050	5,660	585,208	3,414,558,865
APS (054620)	5,050	50	1	4,960	5,090	4,940	17,662	88,981,175
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,670	70	.92	7,600	7,710	7,560	72,823	556,502,580
키이스트 (054780)	4,365	20	.46	4,390	4,390	4,290	54,637	237,532,693
아이디스홀딩스 (054800)	10,950	30	.27	10,910	11,200	10,840	30,536	338,279,335
한컴위드 (054920)	3,640	25	.69	3,620	4,220	3,580	3,417,079	13,240,577,895
유신 (054930)	24,300	350	1.46	24,000	24,300	23,800	11,470	275,685,075
엑사이엔씨 (054940)	740	3	.41	730	742	730	64,093	47,197,969
제이브이엠 (054950)	25,150	-850	-3.27	26,000	26,350	25,050	108,442	2,771,129,675
유진로봇 (056080)	11,170	20	.18	11,260	11,500	11,090	283,613	3,164,051,665
시지메드텍 (056090)	1,082	59	5.77	1,057	1,169	1,040	20,997,924	23,488,082,494
에스에프에이 (056190)	23,300	50	.22	23,400	23,450	23,050	48,180	1,121,152,675
코위버 (056360)	5,720	130	2.33	5,600	5,770	5,600	45,211	258,207,840
신화인터텍 (056700)	1,918	17	.89	1,884	1,919	1,884	23,500	44,771,537
CNT85 (056730)	811	5	.62	802	832	801	12,396	9,981,113
YBM넷 (057030)	3,605	55	1.55	3,550	3,620	3,550	53,189	190,768,845
옴니시스템 (057540)	966	9	.94	958	975	954	694,703	669,773,589
티사이언티픽 (057680)	1,269	22	1.76	1,273	1,345	1,239	1,473,977	1,893,479,931
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,245	50	2.28	2,195	2,260	2,195	55,635	124,143,210
KNN (058400)	767	3	.39	764	768	756	131,840	100,789,227
한주에이알티 (058450)	1,137	14	1.25	1,123	1,175	1,108	30,799	34,628,925
리노공업 (058470)	51,500	2300	4.67	49,750	51,500	49,200	513,310	26,080,608,100
에스피지 (058610)	27,550	250	.92	27,400	27,550	27,100	110,470	3,019,150,250
엠게임 (058630)	6,430	100	1.58	6,330	6,520	6,280	221,182	1,419,079,725
CMG제약 (058820)	2,040	44	2.2	2,005	2,050	1,998	919,932	1,859,040,043
엠로 (058970)	50,500	300	.6	51,000	51,000	50,000	71,242	3,592,722,350
미코 (059090)	14,360	950	7.08	13,700	14,440	13,620	366,719	5,163,672,570
아이컴포넌트 (059100)	4,955	-35	-.7	4,995	5,040	4,935	12,139	60,353,675
아진엑스텍 (059120)	6,690	40	.6	6,740	6,780	6,590	24,576	164,667,665
메타바이오메드 (059210)	5,440	0	0	5,480	5,480	5,400	125,682	683,124,160
해성에어로보틱스 (059270)	5,650	0	0	5,650	5,710	5,600	62,364	352,481,195
인선이엔티 (060150)	5,630	150	2.74	5,540	5,660	5,500	89,799	503,326,595
소니드 (060230)	484	12	2.54	472	492	464	869,874	414,835,512
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	10,790	0	0	10,850	11,200	10,740	581,773	6,358,152,890
뉴보텍 (060260)	1,630	27	1.68	1,603	1,633	1,600	52,168	84,582,892
큐렉소 (060280)	9,400	-120	-1.26	9,550	9,570	9,400	157,400	1,490,883,560
3S (060310)	2,195	35	1.62	2,180	2,215	2,160	261,699	570,891,585
LS마린솔루션 (060370)	30,000	-2450	-7.55	32,300	32,300	30,000	399,281	12,326,225,400
동양에스텍 (060380)	1,437	24	1.7	1,413	1,440	1,410	26,449	37,491,010
국일신동 (060480)	1,828	8	.44	1,820	1,830	1,810	19,898	36,144,185
에스에이티 (060540)	1,363	5	.37	1,354	1,376	1,354	76,461	104,621,822
홈센타홀딩스 (060560)	802	6	.75	796	805	791	129,239	103,383,491
드림어스컴퍼니 (060570)	1,884	-71	-3.63	1,939	1,957	1,883	110,399	210,570,132
씨티씨바이오 (060590)	6,420	40	.63	6,390	6,440	6,200	46,014	289,551,850
KH바텍 (060720)	10,710	110	1.04	10,670	10,790	10,560	84,384	901,191,510
영림원소프트랩 (060850)	6,380	390	6.51	5,990	6,580	5,930	232,654	1,454,661,285
DGP (060900)	1,262	16	1.28	1,266	1,288	1,201	259,950	327,647,905
알에프텍 (061040)	2,790	-110	-3.79	2,900	2,905	2,780	158,508	446,658,293
화일약품 (061250)	1,222	4	.33	1,216	1,234	1,205	447,784	545,770,954
LB세미콘 (061970)	3,675	150	4.26	3,525	3,680	3,515	87,712	319,011,381
한국첨단소재 (062970)	3,800	30	.8	3,835	3,900	3,765	368,371	1,407,896,714
컴투스홀딩스 (063080)	27,350	100	.37	27,600	27,600	26,800	33,150	899,761,475
서울옥션 (063170)	8,960	-20	-.22	8,990	9,040	8,820	96,612	861,940,305
SM Life Design (063440)	1,605	2	.12	1,603	1,609	1,588	118,963	189,862,641
NICE인프라 (063570)	4,795	30	.63	4,760	4,795	4,730	33,469	159,610,332
이엘피 (063760)	2,145	20	.94	2,125	2,150	2,100	9,911	21,063,130
인크레더블버즈 (064090)	2,210	249	12.7	1,961	2,260	1,961	561,589	1,207,204,615
홈캐스트 (064240)	2,150	-40	-1.83	2,190	2,195	2,135	110,297	238,087,277
다날 (064260)	6,900	150	2.22	6,970	7,610	6,670	17,979,536	128,633,979,620
인텍플러스 (064290)	9,290	470	5.33	8,820	9,290	8,820	70,150	640,159,120
브리지텍 (064480)	5,640	30	.53	5,620	5,710	5,570	71,615	404,246,590
테크엘 (064520)	2,290	20	.88	2,270	2,300	2,205	14,201	31,764,025
바이오니아 (064550)	14,820	370	2.56	14,500	14,940	14,420	88,329	1,299,493,320
티씨케이 (064760)	107,000	3600	3.48	104,900	108,900	104,100	27,180	2,903,306,800
포니링크 (064800)	1,168	8	.69	1,160	1,196	1,157	333,093	391,256,716
케이프 (064820)	6,160	-50	-.81	6,210	6,270	6,040	193,517	1,183,899,925
에프앤가이드 (064850)	7,820	-60	-.76	7,880	7,930	7,720	14,765	115,066,700
지엔코 (065060)	1,292	103	8.66	1,190	1,473	1,190	3,843,774	5,203,980,470
탑엔지니어링 (065130)	3,900	40	1.04	3,860	3,945	3,780	24,304	94,052,650
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	866	35	4.21	839	875	830	171,531	146,393,502
신성델타테크 (065350)	68,100	1200	1.79	69,700	69,700	66,600	110,186	7,510,602,800
위세아이텍 (065370)	8,140	210	2.65	7,950	8,230	7,890	49,390	401,114,095
에스아이리소스 (065420)	322	33	11.42	288	326	288	6,059,580	1,905,040,867
이루온 (065440)	1,760	0	0	1,760	1,790	1,745	423,187	746,810,282
빅텍 (065450)	4,155	40	.97	4,145	4,180	4,130	324,939	1,350,252,800
오리엔트정공 (065500)	4,190	445	11.88	3,745	4,400	3,665	10,000,292	41,526,177,028
휴비츠 (065510)	7,850	160	2.08	7,690	7,880	7,660	33,437	261,338,375
와이어블 (065530)	1,306	6	.46	1,308	1,308	1,300	20,938	27,298,006
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,345	-645	-12.93	4,750	4,907	4,320	1,156,469	5,193,352,509
안트로젠 (065660)	22,750	-50	-.22	23,200	23,200	22,500	13,963	317,102,700
우주일렉트로 (065680)	33,600	-800	-2.33	34,400	34,400	33,300	40,653	1,370,688,150
파커스 (065690)	1,078	-2	-.19	1,080	1,080	1,071	9,447	10,191,641
서호전기 (065710)	36,250	-450	-1.23	36,950	37,250	36,250	25,664	942,201,400
CS (065770)	1,193	94	8.55	1,099	1,260	1,098	1,426,126	1,694,671,073
웰크론 (065950)	2,580	250	10.73	2,400	2,600	2,355	2,919,326	7,320,910,993
하츠 (066130)	5,140	-20	-.39	5,140	5,170	5,100	33,904	174,155,220
큐에스아이 (066310)	8,460	140	1.68	8,310	8,530	8,310	32,135	270,327,930
체리부로 (066360)	829	0	0	829	829	813	111,098	91,360,864
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,299	-1	-.08	1,300	1,400	1,262	228,240	297,303,478
우수AMS (066590)	3,945	135	3.54	3,950	3,965	3,800	466,961	1,815,871,391
국보디자인 (066620)	19,710	-40	-.2	19,780	19,930	19,430	12,721	250,464,410
디티씨 (066670)	3,190	15	.47	3,175	3,195	3,120	29,104	91,627,400
테라젠이텍스 (066700)	2,985	15	.51	2,995	2,995	2,960	77,008	229,001,433
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,310	35	1.54	2,275	2,325	2,275	9,770	22,393,430
손오공 (066910)	1,032	-38	-3.55	1,081	1,081	1,020	480,762	498,204,847
한성크린텍 (066980)	1,498	0	0	1,499	1,522	1,486	105,393	157,965,900
조이시티 (067000)	1,910	-24	-1.24	1,929	2,000	1,910	675,387	1,338,660,410
이씨에스 (067010)	2,815	10	.36	2,850	2,890	2,785	11,458	32,090,785
대화제약 (067080)	15,400	840	5.77	14,570	15,640	14,500	143,806	2,156,059,045
SOOP (067160)	90,800	100	.11	91,300	91,300	89,500	82,800	7,458,402,650
오텍 (067170)	2,815	65	2.36	2,750	2,925	2,675	1,683,912	4,715,477,028
멀티캠퍼스 (067280)	35,150	50	.14	35,050	35,350	34,800	2,673	93,636,425
JW신약 (067290)	1,676	24	1.45	1,652	1,703	1,641	173,142	290,228,773
하나마이크론 (067310)	12,630	890	7.58	11,940	12,640	11,880	1,140,132	14,156,164,280
선바이오 (067370)	6,950	-50	-.71	7,000	7,010	6,880	3,611	25,089,340
아스트 (067390)	569	5	.89	560	574	560	346,114	196,438,577
엔브이에이치코리아 (067570)	2,395	20	.84	2,375	2,415	2,370	98,941	236,901,169
HLB생명과학 (067630)	4,995	50	1.01	4,950	4,995	4,920	207,877	1,029,753,570
로지시스 (067730)	3,445	50	1.47	3,395	3,450	3,375	13,613	46,630,470
세진티에스 (067770)	2,385	50	2.14	2,355	2,425	2,355	9,548	22,708,830
와이엔텍 (067900)	7,180	100	1.41	7,100	7,180	7,080	48,593	346,461,015
이글루 (067920)	5,570	30	.54	5,570	5,580	5,520	19,650	109,210,810
도이치모터스 (067990)	4,660	60	1.3	4,635	4,670	4,590	41,001	190,228,346
팬엔터테인먼트 (068050)	2,320	5	.22	2,315	2,350	2,295	149,051	345,648,059
케이웨더 (068100)	3,740	110	3.03	3,625	3,835	3,590	131,422	493,402,994
다원시스 (068240)	8,740	20	.23	8,750	8,820	8,660	51,781	452,252,430
일신바이오 (068330)	1,738	-37	-2.08	1,776	1,783	1,724	799,822	1,394,084,320
셀트리온제약 (068760)	55,000	800	1.48	53,800	55,400	53,400	344,162	18,788,204,900
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,590	140	1.88	7,420	7,600	7,420	25,343	191,191,285
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,600	40	.27	14,550	14,780	14,410	19,843	289,246,970
누리플랜 (069140)	1,648	-22	-1.32	1,654	1,657	1,610	39,690	64,925,749
유아이디 (069330)	1,202	-3	-.25	1,205	1,207	1,192	38,148	45,733,285
엔텔스 (069410)	5,740	210	3.8	5,540	5,790	5,530	101,026	575,102,865
에스텍 (069510)	17,260	-140	-.8	17,390	17,500	16,800	28,813	497,218,630
빛과전자 (069540)	1,350	-45	-3.23	1,402	1,430	1,329	1,621,790	2,235,918,053
엑시온그룹 (069920)	1,600	108	7.24	1,480	1,629	1,459	243,652	379,940,204
엑스큐어 (070300)	2,040	69	3.5	2,170	2,500	2,000	2,158,449	4,916,469,683
한솔인티큐브 (070590)	1,839	-80	-4.17	1,919	2,000	1,839	147,026	283,033,580
인피니트헬스케어 (071200)	6,550	0	0	6,580	6,660	6,510	55,890	367,352,350
로체시스템즈 (071280)	12,400	550	4.64	11,760	12,540	11,760	92,786	1,109,839,075
에이테크솔루션 (071670)	6,500	470	7.79	6,050	6,970	5,990	1,273,854	8,469,422,580
캐스텍코리아 (071850)	1,608	-2	-.12	1,622	1,622	1,598	1,190	1,916,677
중앙백신 (072020)	9,980	80	.81	9,900	10,040	9,870	18,113	180,821,480
우리산업홀딩스 (072470)	3,800	-140	-3.55	3,950	3,985	3,705	331,734	1,276,935,133
율호 (072770)	633	5	.8	623	640	623	277,076	174,483,937
메가스터디 (072870)	11,200	30	.27	11,170	11,250	11,100	20,691	231,475,905
빛샘전자 (072950)	5,630	40	.72	5,540	5,660	5,480	45,964	258,329,025
에이치시티 (072990)	8,740	210	2.46	8,530	8,740	8,530	15,286	132,145,490
케이에스피 (073010)	4,120	-75	-1.79	4,200	4,220	4,120	276,609	1,150,236,382
엘엠에스 (073110)	6,320	170	2.76	6,350	6,350	6,150	4,398	27,285,665
듀오백 (073190)	2,165	5	.23	2,165	2,175	2,135	13,848	29,923,745
이노와이어리스 (073490)	21,200	250	1.19	21,000	21,400	20,700	24,912	522,288,750
에프알텍 (073540)	1,935	17	.89	1,918	1,954	1,901	14,214	27,342,919
우리손에프앤지 (073560)	1,529	-4	-.26	1,535	1,549	1,524	174,417	268,039,462
리튬포어스 (073570)	837	34	4.23	803	845	784	497,611	412,683,833
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,078	-34	-3.06	1,112	1,114	1,060	719,778	775,824,749
원익QnC (074600)	18,730	1030	5.82	17,910	18,850	17,860	305,464	5,653,781,590
플랜티넷 (075130)	3,055	60	2	3,010	3,075	2,985	211,721	642,204,132
동국알앤에스 (075970)	2,430	35	1.46	2,400	2,430	2,395	43,422	104,769,000
웰크론한텍 (076080)	1,659	35	2.16	1,623	1,692	1,617	103,072	171,804,053
해성옵틱스 (076610)	563	2	.36	561	578	558	242,787	137,529,003
덕산하이메탈 (077360)	4,260	180	4.41	4,090	4,275	4,085	199,089	838,414,830
LS증권 (078020)	5,060	-50	-.98	5,140	5,150	5,000	172,184	873,059,310
유비쿼스홀딩스 (078070)	9,820	30	.31	9,900	9,910	9,730	3,478	34,100,880
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,820	250	1.84	13,610	13,850	13,550	39,898	548,272,850
HB테크놀러지 (078150)	1,919	33	1.75	1,891	1,920	1,881	545,254	1,039,239,540
메디포스트 (078160)	11,630	-210	-1.77	12,040	12,040	11,390	113,458	1,316,757,010
컴투스 (078340)	40,650	250	.62	40,500	41,050	40,100	55,128	2,236,029,400
한양디지텍 (078350)	9,540	420	4.61	9,140	9,580	9,140	68,974	652,244,135
휴림에이텍 (078590)	536	3	.56	533	539	531	169,054	90,392,461
대주전자재료 (078600)	74,000	3700	5.26	70,700	75,500	70,300	350,589	25,759,015,700
엔에스이엔엠 (078860)	1,372	7	.51	1,350	1,397	1,332	120,722	165,250,511
가온그룹 (078890)	3,360	70	2.13	3,295	3,395	3,275	63,951	214,101,120
와토스코리아 (079000)	5,150	20	.39	5,130	5,170	5,120	2,404	12,345,530
한창산업 (079170)	8,060	-40	-.49	8,030	8,250	8,000	26,039	211,639,050
케스피온 (079190)	510	4	.79	501	513	501	38,308	19,498,475
제우스 (079370)	12,990	400	3.18	12,670	13,100	12,620	168,882	2,185,487,675
서산 (079650)	1,600	28	1.78	1,565	1,601	1,562	13,114	20,808,167
디이엔티 (079810)	6,600	220	3.45	6,380	6,640	6,340	231,222	1,506,836,075
가비아 (079940)	25,850	-850	-3.18	26,700	26,900	25,850	27,530	722,694,225
인베니아 (079950)	627	10	1.62	617	627	611	51,503	31,784,662
동양이엔피 (079960)	24,100	0	0	24,150	24,250	23,700	26,978	644,861,050
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,910	40	.68	5,880	5,920	5,850	10,435	61,348,220
모두투어 (080160)	12,420	70	.57	12,500	12,760	12,370	146,246	1,826,860,565
제주반도체 (080220)	16,080	450	2.88	16,350	16,890	15,850	2,652,527	43,565,184,490
모다이노칩 (080420)	2,325	25	1.09	2,295	2,350	2,245	13,991	32,202,605
성창오토텍 (080470)	4,380	240	5.8	4,140	4,480	4,140	11,863	50,889,100
오디텍 (080520)	3,240	30	.93	3,245	3,245	3,212	12,806	41,318,248
코디 (080530)	1,615	-5	-.31	1,618	1,633	1,566	163,634	260,633,705
오킨스전자 (080580)	6,320	200	3.27	6,170	6,350	6,080	148,117	927,932,095
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,440	90	2.69	3,350	3,450	3,285	519,862	1,764,076,970
쎄크 (081180)	10,630	50	.47	10,590	10,740	10,500	45,895	487,825,660
성우전자 (081580)	3,205	35	1.1	3,200	3,205	3,150	20,792	66,117,630
옵트론텍 (082210)	1,645	30	1.86	1,615	1,665	1,595	36,125	59,313,487
젬백스 (082270)	60,400	-1600	-2.58	61,100	62,400	60,100	125,659	7,655,632,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,870	-120	-1.72	7,030	7,070	6,860	130,204	903,601,850
우리바이오 (082850)	2,410	45	1.9	2,355	2,410	2,350	240,984	576,240,835
비츠로셀 (082920)	29,750	1000	3.48	29,100	30,100	29,050	181,599	5,414,952,475
엘오티베큠 (083310)	10,150	820	8.79	9,400	10,250	9,320	296,230	2,968,696,525
GST (083450)	19,990	860	4.5	19,260	20,350	19,220	275,522	5,465,801,695
이엠앤아이 (083470)	858	1	.12	857	900	857	60,618	52,184,791
에프엔에스테크 (083500)	12,990	340	2.69	12,650	13,000	12,460	107,137	1,366,228,225
케이엠 (083550)	3,155	75	2.44	3,085	3,170	3,035	23,412	73,174,530
인콘 (083640)	330	10	3.13	320	332	320	216,078	70,524,943
비에이치아이 (083650)	38,350	-550	-1.41	39,350	39,650	38,050	327,187	12,636,428,025
CSA 코스믹 (083660)	2,650	-105	-3.81	2,755	2,790	2,330	1,168,927	2,971,463,881
CG인바이츠 (083790)	1,789	1	.06	1,800	1,800	1,770	109,280	194,719,228
아바코 (083930)	12,520	490	4.07	12,040	12,550	12,040	87,343	1,081,360,525
휴온스글로벌 (084110)	45,900	450	.99	46,150	47,350	45,700	43,047	1,997,120,025
수성웹툰 (084180)	5,020	55	1.11	4,950	5,100	4,915	57,094	284,050,250
유진테크 (084370)	43,050	5250	13.89	38,950	44,100	37,900	574,667	24,338,472,425
유비온 (084440)	1,189	2	.17	1,187	1,245	1,180	21,636	25,999,848
랩지노믹스 (084650)	2,440	25	1.04	2,415	2,465	2,400	758,124	1,849,812,376
팅크웨어 (084730)	9,060	-10	-.11	9,000	9,130	8,970	16,729	151,805,080
아이티엠반도체 (084850)	12,890	400	3.2	12,690	12,890	12,320	33,979	431,415,150
헬릭스미스 (084990)	3,045	20	.66	3,020	3,105	3,020	67,637	206,919,493
차바이오텍 (085660)	11,620	390	3.47	11,290	11,710	11,150	466,531	5,340,785,505
뉴프렉스 (085670)	4,405	105	2.44	4,300	4,420	4,295	76,448	335,655,625
알티캐스트 (085810)	718	28	4.06	671	743	671	2,462,469	1,757,614,653
네오티스 (085910)	3,280	-20	-.61	3,300	3,325	3,280	12,153	39,997,645
바이오톡스텍 (086040)	3,015	5	.17	3,010	3,050	3,005	24,254	73,476,325
진바이오텍 (086060)	4,450	100	2.3	4,405	4,470	4,310	94,603	414,879,796
유니테스트 (086390)	11,400	500	4.59	11,000	11,400	11,000	86,028	969,180,405
동국제약 (086450)	17,680	180	1.03	17,700	17,840	17,590	117,118	2,074,030,670
에코프로 (086520)	48,100	2450	5.37	46,350	48,550	46,050	1,347,139	63,994,492,000
비엠티 (086670)	9,930	430	4.53	9,560	10,190	9,500	71,011	704,730,930
선진뷰티사이언스 (086710)	12,770	-230	-1.77	12,940	13,010	12,620	79,823	1,019,873,485
바이오솔루션 (086820)	8,830	440	5.24	8,500	8,990	8,370	137,258	1,201,016,530
이수앱지스 (086890)	5,890	320	5.75	5,510	6,100	5,510	765,348	4,520,114,160
메디톡스 (086900)	173,600	700	.4	174,900	178,100	172,000	38,497	6,727,972,250
MDS테크 (086960)	1,346	1	.07	1,345	1,363	1,339	494,699	668,200,720
쇼박스 (086980)	2,900	45	1.58	2,875	2,915	2,840	295,080	851,155,233
펩트론 (087010)	201,000	9300	4.85	189,900	206,500	187,700	177,148	35,038,079,500
모바일어플라이언스 (087260)	2,030	45	2.27	1,981	2,030	1,960	85,858	172,433,914
픽셀플러스 (087600)	7,270	70	.97	7,140	7,270	7,060	13,531	97,254,090
동아엘텍 (088130)	3,000	70	2.39	2,930	3,030	2,925	49,798	148,111,050
쏘닉스 (088280)	2,500	70	2.88	2,430	2,520	2,390	28,715	71,034,674
이원컴포텍 (088290)	1,176	25	2.17	1,170	1,179	1,125	38,094	43,838,764
유라클 (088340)	20,100	100	.5	20,150	20,450	19,460	175,825	3,509,282,865
이녹스 (088390)	7,800	340	4.56	7,460	7,860	7,460	23,317	179,063,360
에이스테크 (088800)	2,500	-5	-.2	2,505	2,610	2,400	120,287	301,523,772
동우팜투테이블 (088910)	2,135	-15	-.7	2,130	2,150	2,105	45,299	96,469,205
켐트로닉스 (089010)	23,100	650	2.9	22,800	23,100	22,500	73,865	1,691,980,000
테크윙 (089030)	32,400	950	3.02	32,050	32,650	31,750	507,925	16,372,591,875
넥스턴바이오 (089140)	2,815	55	1.99	2,765	2,870	2,720	94,931	263,355,230
케이씨티 (089150)	3,710	-60	-1.59	3,770	3,815	3,630	335,183	1,245,030,630
THE E&M (089230)	1,271	293	29.96	1,046	1,271	1,030	2,278,144	2,815,582,528
KT나스미디어 (089600)	17,880	200	1.13	17,680	17,900	17,590	31,959	569,929,905
제이티 (089790)	4,320	170	4.1	4,150	4,350	4,150	64,242	276,357,909
유비벨록스 (089850)	6,530	10	.15	6,520	6,610	6,450	105,929	688,761,450
코세스 (089890)	7,500	350	4.9	7,160	7,580	7,160	100,066	741,044,280
브이엠 (089970)	12,530	550	4.59	12,000	12,700	11,950	101,953	1,263,538,210
상아프론테크 (089980)	18,580	10	.05	18,450	18,820	18,400	34,649	644,852,105
아이윈 (090150)	768	-6	-.78	774	774	766	25,816	19,832,015
로보스타 (090360)	28,300	100	.35	28,400	28,500	28,000	45,495	1,283,296,625
덕신이피씨 (090410)	1,520	11	.73	1,510	1,532	1,500	164,982	251,018,565
제이스텍 (090470)	3,750	105	2.88	3,625	3,800	3,625	15,267	56,772,970
휴림로봇 (090710)	3,040	-140	-4.4	3,190	3,245	3,015	12,344,822	38,442,878,708
현대이지웰 (090850)	6,800	200	3.03	6,610	6,800	6,610	88,427	594,830,295
이엠텍 (091120)	10,330	230	2.28	10,000	10,390	9,920	140,129	1,422,079,360
S&K폴리텍 (091340)	2,870	0	0	2,870	2,900	2,850	26,817	76,945,625
한울소재과학 (091440)	2,665	150	5.96	2,505	2,770	2,505	238,945	636,938,976
상신이디피 (091580)	8,220	220	2.75	8,090	8,280	8,010	44,559	365,944,045
남화토건 (091590)	4,335	20	.46	4,305	4,340	4,255	7,077	30,447,812
파트론 (091700)	6,470	90	1.41	6,390	6,480	6,390	142,759	921,482,905
나노캠텍 (091970)	618	-12	-1.9	624	648	614	97,869	61,080,987
아미코젠 (092040)	3,720	50	1.36	3,670	3,795	3,640	190,959	710,122,129
디엔에프 (092070)	12,200	310	2.61	11,890	12,310	11,880	57,060	694,844,435
이크레더블 (092130)	16,210	20	.12	16,190	16,500	16,100	8,781	142,907,235
서울바이오시스 (092190)	3,220	15	.47	3,205	3,320	3,200	15,832	51,360,343
현우산업 (092300)	2,815	75	2.74	2,740	2,820	2,735	46,688	130,308,084
한라IMS (092460)	9,070	510	5.96	9,380	9,770	9,050	579,691	5,387,912,850
앤씨앤 (092600)	673	21	3.22	658	690	658	21,908	14,740,889
네오팜 (092730)	14,370	-250	-1.71	14,700	14,700	14,200	59,456	856,941,040
엑시콘 (092870)	10,700	350	3.38	10,470	10,720	10,410	67,373	713,409,630
빅솔론 (093190)	6,040	40	.67	5,990	6,090	5,990	1,007	6,080,920
케이아이엔엑스 (093320)	90,500	-2900	-3.1	93,200	95,200	90,100	53,462	4,893,364,850
풍강 (093380)	2,675	20	.75	2,635	2,690	2,635	7,526	20,095,670
매커스 (093520)	15,000	10	.07	15,290	15,790	14,920	92,886	1,421,480,665
케이알엠 (093640)	4,230	215	5.35	4,095	4,430	4,020	114,267	483,996,700
서원인텍 (093920)	5,770	50	.87	5,740	5,770	5,710	11,402	65,489,860
동운아나텍 (094170)	18,490	110	.6	18,410	18,560	18,340	42,900	790,668,320
칩스앤미디어 (094360)	17,240	550	3.3	16,810	17,250	16,070	83,206	1,416,318,480
갤럭시아머니트리 (094480)	11,410	60	.53	11,580	11,790	11,370	438,270	5,071,887,355
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,680	230	3.09	7,430	7,730	7,400	48,824	369,728,220
참좋은여행 (094850)	7,380	-70	-.94	8,000	8,150	7,380	566,053	4,293,671,955
네오리진 (094860)	1,003	4	.4	1,070	1,185	985	1,255,378	1,375,055,765
푸른기술 (094940)	8,320	-80	-.95	8,410	8,430	8,200	86,873	721,948,400
제이엠티 (094970)	2,350	50	2.17	2,300	2,360	2,285	120,132	279,680,540
이엠코리아 (095190)	2,275	40	1.79	2,315	2,330	2,250	172,273	393,181,225
웨이브일렉트로 (095270)	4,630	70	1.54	4,560	4,720	4,550	13,210	61,235,117
ISC (095340)	61,300	3500	6.06	59,400	61,800	58,800	219,280	13,301,287,300
미래나노텍 (095500)	8,220	360	4.58	7,910	8,250	7,880	118,267	958,152,120
테스 (095610)	26,800	1850	7.41	25,250	27,100	25,250	282,290	7,486,488,550
네오위즈 (095660)	24,750	-50	-.2	24,800	24,950	24,550	62,754	1,554,082,575
제넥신 (095700)	5,040	140	2.86	4,900	5,100	4,895	137,624	691,396,107
에스에너지 (095910)	1,730	11	.64	1,729	1,741	1,700	218,129	376,498,286
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,970	-30	-.21	13,990	14,010	13,950	22,006	307,390,340
와이즈넛 (096250)	15,200	-110	-.72	15,250	15,400	15,090	75,109	1,143,475,220
대창솔루션 (096350)	520	-9	-1.7	533	535	509	3,576,273	1,863,112,205
씨젠 (096530)	33,000	50	.15	33,100	33,350	32,700	230,665	7,615,436,675
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	790	-8	-1	799	800	780	274,842	216,568,177
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,650	60	2.32	2,590	2,700	2,590	20,616	53,765,350
에코볼트 (097780)	1,097	-13	-1.17	1,108	1,112	1,092	52,424	57,570,569
윈팩 (097800)	522	23	4.61	500	523	493	553,981	285,216,247
효성오앤비 (097870)	7,130	130	1.86	7,000	7,190	6,950	174,563	1,238,984,580
한텍 (098070)	33,550	-300	-.89	33,550	34,350	33,100	67,469	2,271,638,325
마이크로컨텍솔 (098120)	20,900	-600	-2.79	21,150	22,600	20,600	134,318	2,887,472,125
고영 (098460)	16,050	580	3.75	15,600	16,240	15,470	1,266,642	20,237,669,600
에스티오 (098660)	2,490	20	.81	2,470	2,530	2,420	13,685	33,735,945
아이센스 (099190)	17,640	140	.8	17,460	18,170	17,420	60,484	1,072,857,140
SDN (099220)	1,385	47	3.51	1,349	1,413	1,339	971,077	1,344,099,053
쎄트렉아이 (099320)	46,450	-350	-.75	47,200	47,550	45,600	83,056	3,847,786,975
브레인즈컴퍼니 (099390)	6,270	190	3.13	6,150	6,300	6,110	32,140	200,340,345
동방선기 (099410)	3,350	-5	-.15	3,355	3,400	3,300	55,482	184,574,675
바이오플러스 (099430)	7,180	-20	-.28	7,200	7,240	7,080	277,438	1,985,767,055
스맥 (099440)	3,035	65	2.19	2,985	3,190	2,950	1,913,161	5,839,428,744
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,750	-240	-1.33	18,110	18,110	17,740	10,187	181,490,820
인지소프트 (100030)	17,800	300	1.71	17,550	18,100	17,500	16,823	300,640,790
뷰웍스 (100120)	21,850	50	.23	21,800	22,100	21,650	34,103	743,128,675
동국S&C (100130)	3,005	90	3.09	2,955	3,050	2,930	311,155	933,159,982
머큐리 (100590)	3,435	30	.88	3,405	3,445	3,390	35,306	120,855,822
서암기계공업 (100660)	3,670	20	.55	3,650	3,675	3,595	34,094	124,312,360
세운메디칼 (100700)	2,705	-15	-.55	2,720	2,730	2,690	118,918	322,143,840
미래에셋벤처투자 (100790)	6,690	-180	-2.62	6,890	6,900	6,590	390,815	2,612,571,065
KS인더스트리 (101000)	2,235	-10	-.45	2,280	2,280	2,215	150,666	336,954,285
월덱스 (101160)	23,300	2050	9.65	22,500	23,650	22,100	277,276	6,409,489,700
우림피티에스 (101170)	5,050	30	.6	5,040	5,090	5,030	45,589	230,013,160
씨큐브 (101240)	4,820	165	3.54	4,655	4,830	4,560	181,885	854,875,712
모베이스 (101330)	3,520	105	3.07	3,415	3,530	3,390	143,882	500,613,805
에코앤드림 (101360)	22,850	1400	6.53	21,750	23,050	21,550	246,689	5,551,583,100
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	380	3	.8	376	385	374	119,096	45,081,236
에스앤에스텍 (101490)	46,250	4750	11.45	42,750	46,500	42,400	849,356	38,554,858,575
하이드로리튬 (101670)	1,421	85	6.36	1,338	1,442	1,338	574,746	796,256,542
한국정밀기계 (101680)	2,315	0	0	2,315	2,315	2,260	19,470	44,911,199
위메이드맥스 (101730)	7,690	-30	-.39	7,730	7,780	7,610	71,274	549,306,270
인화정공 (101930)	35,400	-150	-.42	34,950	35,950	34,500	28,880	1,007,921,450
우양에이치씨 (101970)	11,290	50	.44	11,350	11,630	11,230	43,857	495,946,675
어보브반도체 (102120)	12,200	370	3.13	12,110	12,300	11,900	281,973	3,434,586,355
케이옥션 (102370)	4,430	-15	-.34	4,425	4,465	4,390	348,013	1,540,099,948
이엔에프테크놀로지 (102710)	38,900	450	1.17	38,850	39,350	38,400	71,593	2,789,770,525
코오롱생명과학 (102940)	36,200	800	2.26	35,250	37,700	34,850	77,872	2,847,316,925
에스앤더블류 (103230)	3,340	5	.15	3,335	3,380	3,295	49,755	165,586,260
우양 (103840)	3,245	70	2.2	3,175	3,325	3,135	1,018,759	3,307,732,506
대성파인텍 (104040)	1,034	-7	-.67	1,050	1,052	1,034	230,008	239,658,242
NHN벅스 (104200)	3,125	50	1.63	3,090	3,140	3,065	28,258	87,703,463
디와이피엔에프 (104460)	16,210	0	0	16,260	16,550	16,130	81,684	1,331,209,375
티케이케미칼 (104480)	1,660	12	.73	1,648	1,704	1,640	313,041	521,397,379
코렌텍 (104540)	6,020	100	1.69	5,900	6,040	5,870	22,442	133,781,070
노랑풍선 (104620)	5,750	40	.7	5,920	6,510	5,750	1,378,290	8,394,646,625
원익머트리얼즈 (104830)	22,550	1150	5.37	21,500	22,850	21,450	208,759	4,692,301,300
케이엔더블유 (105330)	4,730	25	.53	4,655	4,765	4,650	22,165	104,308,168
엣지파운드리 (105550)	3,130	-75	-2.34	3,200	3,205	3,115	232,008	730,141,256
디케이락 (105740)	8,200	150	1.86	8,070	8,360	8,000	103,323	849,182,380
포스뱅크 (105760)	7,080	140	2.02	6,950	7,100	6,930	32,046	225,342,615
케이이엠텍 (106080)	2,165	15	.7	2,155	2,175	2,055	185,980	392,301,120
하이텍팜 (106190)	13,400	30	.22	13,340	13,420	13,060	18,531	245,899,420
파인테크닉스 (106240)	1,077	32	3.06	1,045	1,096	1,029	199,765	214,588,531
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,360	510	3.22	15,800	16,400	15,660	13,987	226,544,550
한중엔시에스 (107640)	25,300	-300	-1.17	25,700	25,850	25,150	54,645	1,388,724,475
톱텍 (108230)	4,215	80	1.93	4,135	4,225	4,120	81,200	339,807,202
대양전기공업 (108380)	21,750	-1150	-5.02	22,900	23,200	21,700	77,058	1,704,271,075
로보티즈 (108490)	67,800	-1400	-2.02	70,000	70,100	67,500	262,726	17,960,405,300
셀바스AI (108860)	14,700	-100	-.68	14,860	14,870	14,690	188,416	2,778,249,110
옵티시스 (109080)	9,810	510	5.48	9,350	10,050	9,350	134,155	1,311,537,235
에스와이 (109610)	3,540	65	1.87	3,465	3,545	3,460	162,277	569,326,125
씨싸이트 (109670)	7,050	500	7.63	6,570	8,000	6,570	1,192,865	8,924,836,300
디에스케이 (109740)	7,360	-160	-2.13	7,520	7,680	7,350	45,153	333,830,750
진매트릭스 (109820)	2,750	5	.18	2,745	2,785	2,685	80,502	221,190,625
동일금속 (109860)	8,350	40	.48	8,310	8,600	8,310	2,803	23,465,610
AP헬스케어 (109960)	334	6	1.83	326	335	323	397,443	131,013,201
전진바이오팜 (110020)	3,850	70	1.85	3,780	3,890	3,735	37,551	142,304,167
크리스에프앤씨 (110790)	5,030	-60	-1.18	5,040	5,150	4,975	43,082	217,142,525
디아이티 (110990)	13,440	550	4.27	12,950	13,440	12,840	103,190	1,363,652,630
남화산업 (111710)	4,860	15	.31	4,900	4,975	4,845	8,422	41,088,960
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,200	100	.3	33,200	33,700	33,100	90,209	3,001,719,425
와이씨켐 (112290)	25,300	850	3.48	24,900	25,300	24,500	53,590	1,332,059,525
디젠스 (113810)	1,047	4	.38	1,043	1,066	1,028	228,939	239,272,658
강원에너지 (114190)	7,750	1100	16.54	6,650	8,100	6,640	3,764,305	28,980,919,900
그린생명과학 (114450)	2,795	5	.18	2,850	2,900	2,700	526,006	1,478,347,230
폴라리스우노 (114630)	538	5	.94	533	540	532	268,348	144,005,341
한솔아이원스 (114810)	9,470	450	4.99	9,060	9,570	9,030	159,131	1,493,182,680
아이패밀리에스씨 (114840)	17,920	-240	-1.32	18,100	18,260	17,820	102,135	1,828,827,510
휴맥스 (115160)	1,059	6	.57	1,063	1,088	1,054	51,912	55,206,787
큐리언트 (115180)	12,300	-400	-3.15	12,550	12,740	11,610	93,279	1,156,284,600
인포바인 (115310)	42,750	-250	-.58	43,000	43,350	42,050	14,527	618,887,000
우리넷 (115440)	6,480	50	.78	6,440	6,530	6,420	50,363	325,731,525
HLB테라퓨틱스 (115450)	4,800	50	1.05	4,750	4,815	4,685	491,258	2,331,385,127
씨유메디칼 (115480)	626	0	0	621	627	619	77,230	48,178,875
케이씨에스 (115500)	10,200	100	.99	10,480	10,490	10,180	42,798	439,715,070
씨엔플러스 (115530)	553	8	1.47	555	560	543	453,540	250,346,030
스타플렉스 (115570)	3,400	10	.29	3,390	3,440	3,355	11,425	38,723,645
이미지스 (115610)	1,312	111	9.24	1,202	1,340	1,155	446,851	569,846,545
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,020	30	.25	12,010	12,100	11,950	80,041	960,460,145
모트렉스 (118990)	9,130	140	1.56	9,000	9,130	9,000	54,092	489,922,285
포메탈 (119500)	3,155	50	1.61	3,105	3,170	3,105	177,099	555,531,392
인터로조 (119610)	15,540	-140	-.89	15,890	15,890	15,250	108,583	1,681,810,225
아이텍 (119830)	6,390	70	1.11	6,300	6,390	6,230	182,507	1,151,984,230
지엔씨에너지 (119850)	34,200	50	.15	34,600	34,900	33,200	135,509	4,608,889,050
대정화금 (120240)	14,270	150	1.06	14,190	14,360	14,160	25,297	360,904,200
골프존홀딩스 (121440)	5,950	190	3.3	5,790	6,040	5,790	370,080	2,198,151,185
나노신소재 (121600)	53,300	3000	5.96	50,800	54,300	50,400	118,140	6,200,140,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	926	48	5.47	882	1,050	882	1,037,679	1,001,586,925
에스디시스템 (121890)	1,551	38	2.51	1,513	1,595	1,513	23,529	36,307,889
제노레이 (122310)	5,700	-30	-.52	5,750	5,800	5,670	11,166	63,645,920
삼기 (122350)	1,165	23	2.01	1,145	1,318	1,140	3,230,280	4,059,733,870
KX (122450)	5,000	50	1.01	5,010	5,290	4,935	3,573,732	18,210,286,999
예스티 (122640)	16,800	740	4.61	15,970	16,930	15,750	55,165	910,632,905
서진오토모티브 (122690)	2,475	95	3.99	2,380	2,495	2,380	79,474	194,550,947
와이지엔터테인먼트 (122870)	86,500	-5300	-5.77	93,000	93,100	85,800	439,292	38,409,388,450
와이솔 (122990)	6,430	50	.78	6,420	6,480	6,380	53,412	343,614,960
아이윈플러스 (123010)	1,061	-8	-.75	1,075	1,082	1,055	107,350	114,287,474
엠에스오토텍 (123040)	2,685	70	2.68	2,625	2,690	2,615	145,984	389,344,521
제닉 (123330)	37,400	100	.27	37,200	38,300	33,500	85,007	3,170,117,650
코리아에프티 (123410)	5,010	110	2.24	4,905	5,040	4,880	256,765	1,275,465,401
위메이드플레이 (123420)	10,430	-90	-.86	10,440	10,710	10,020	370,670	3,851,504,760
이엠넷 (123570)	2,470	-20	-.8	2,475	2,490	2,465	22,775	56,373,060
알톤 (123750)	1,545	-31	-1.97	1,559	1,576	1,538	10,801	16,790,884
뉴온 (123840)	1,145	-25	-2.14	1,170	1,202	1,140	90,297	104,057,689
아나패스 (123860)	17,980	110	.62	17,870	18,060	17,850	12,317	221,180,160
아이티센글로벌 (124500)	24,250	-800	-3.19	24,200	25,100	23,300	555,679	13,390,179,225
태웅로직스 (124560)	3,135	95	3.13	3,050	3,240	3,030	1,579,527	4,957,265,704
티씨머티리얼즈 (125020)	6,010	-110	-1.8	6,200	6,210	5,990	433,833	2,638,279,395
아모그린텍 (125210)	6,490	180	2.85	6,320	6,500	6,280	89,739	580,383,980
비나텍 (126340)	30,600	350	1.16	30,500	30,750	30,000	13,619	414,077,725
BGF에코머티리얼즈 (126600)	3,120	100	3.31	2,990	3,215	2,990	410,532	1,289,792,563
화신정공 (126640)	1,313	21	1.63	1,291	1,313	1,288	137,499	179,330,037
하이비젼시스템 (126700)	14,880	250	1.71	14,680	14,940	14,630	59,502	880,283,130
코칩 (126730)	12,580	10	.08	12,570	13,820	12,510	929,830	12,256,532,815
제이엔케이글로벌 (126880)	3,940	-15	-.38	3,955	3,990	3,895	89,192	350,694,361
제이에스링크 (127120)	11,130	750	7.23	10,340	11,170	10,340	287,948	3,154,936,165
아시아경제 (127710)	1,073	7	.66	1,051	1,079	1,051	27,233	29,155,855
화인써키트 (127980)	6,050	0	0	6,000	6,110	5,980	2,288	13,770,210
에코캡 (128540)	1,620	35	2.21	1,580	1,659	1,577	88,091	141,621,127
피제이메탈 (128660)	3,055	5	.16	3,050	3,070	3,045	23,884	73,130,979
앱코 (129890)	912	4	.44	908	914	904	147,409	133,728,144
대성하이텍 (129920)	4,655	155	3.44	4,600	4,700	4,540	110,797	512,266,519
GH신소재 (130500)	2,900	-10	-.34	2,915	2,920	2,875	93,416	270,238,162
나이스디앤비 (130580)	5,510	20	.36	5,490	5,520	5,480	5,403	29,665,420
티피씨글로벌 (130740)	1,782	32	1.83	1,751	1,798	1,749	50,563	89,379,073
옵투스제약 (131030)	6,260	170	2.79	6,130	6,370	6,080	210,568	1,313,155,320
시큐브 (131090)	4,385	35	.8	4,420	4,420	4,340	5,500	24,035,828
티엔엔터테인먼트 (131100)	2,180	-15	-.68	2,195	2,250	2,140	264,117	577,124,459
딜리 (131180)	1,070	22	2.1	1,040	1,070	1,040	17,083	18,004,496
대한과학 (131220)	5,100	50	.99	5,050	5,120	5,030	20,269	102,802,100
티에스이 (131290)	40,100	1350	3.48	39,000	40,250	39,000	40,352	1,601,770,850
알서포트 (131370)	3,140	65	2.11	3,075	3,155	3,065	167,996	525,888,190
이브이첨단소재 (131400)	1,586	366	30	1,220	1,586	1,210	16,365,361	24,020,048,125
파인텍 (131760)	826	3	.36	824	838	814	147,211	121,252,594
두산테스나 (131970)	26,950	1500	5.89	25,900	27,250	25,650	214,715	5,712,788,575
메가엠디 (133750)	2,155	20	.94	2,120	2,185	2,115	98,548	212,633,512
이퓨쳐 (134060)	4,545	55	1.22	4,490	4,545	4,465	1,081	4,866,385
탑코미디어 (134580)	1,800	8	.45	1,805	1,808	1,774	45,722	81,653,515
원일티엔아이 (136150)	27,500	-750	-2.65	27,800	28,100	27,300	92,551	2,556,392,300
아셈스 (136410)	8,220	350	4.45	7,880	8,220	7,870	50,875	411,070,420
하림 (136480)	3,150	-15	-.47	3,170	3,170	3,130	631,181	1,988,498,610
윈스테크넷 (136540)	12,790	130	1.03	12,680	12,860	12,620	10,434	133,390,550
나래나노텍 (137080)	3,040	20	.66	3,035	3,060	3,000	5,399	16,397,695
피엔티 (137400)	32,650	1350	4.31	31,600	33,100	31,400	267,566	8,672,334,900
넥스트아이 (137940)	406	8	2.01	399	412	396	845,110	342,458,059
제이씨케미칼 (137950)	4,120	145	3.65	4,045	4,165	4,045	144,561	595,044,245
신진에스엠 (138070)	2,415	15	.63	2,415	2,465	2,405	46,963	113,982,175
오이솔루션 (138080)	9,730	110	1.14	9,620	9,940	9,500	29,817	290,800,345
협진 (138360)	719	20	2.86	701	727	699	166,143	117,481,640
나이벡 (138610)	25,700	550	2.19	25,200	26,100	25,100	62,569	1,604,429,050
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,685	60	2.29	2,645	2,685	2,610	10,068	26,616,965
서플러스글로벌 (140070)	2,495	10	.4	2,490	2,515	2,470	41,111	102,509,950
메지온 (140410)	38,800	1000	2.65	38,400	39,100	37,950	41,683	1,610,288,225
카티스 (140430)	2,620	-10	-.38	2,630	2,645	2,555	109,307	283,597,925
대창스틸 (140520)	2,440	-5	-.2	2,445	2,455	2,425	13,731	33,501,291
알에스오토메이션 (140670)	15,560	-80	-.51	15,660	15,800	15,520	47,425	740,570,015
파크시스템스 (140860)	294,000	1500	.51	291,500	297,000	287,500	24,517	7,137,591,250
비아트론 (141000)	8,550	80	.94	8,450	8,600	8,440	14,606	124,366,815
리가켐바이오 (141080)	128,600	7100	5.84	124,300	129,700	121,500	899,079	113,959,869,150
유니트론텍 (142210)	6,010	0	0	6,050	6,100	5,980	170,934	1,029,586,785
녹십자엠에스 (142280)	4,130	70	1.72	4,060	4,175	4,025	136,382	561,619,276
모아라이프플러스 (142760)	1,930	55	2.93	1,828	1,985	1,812	179,665	342,036,189
아이디스 (143160)	14,970	80	.54	14,790	15,030	14,790	9,003	134,594,330
사람인 (143240)	15,280	-20	-.13	15,310	15,410	15,180	18,241	278,257,030
영우디에스피 (143540)	629	6	.96	621	629	601	135,245	83,664,912
지씨셀 (144510)	21,000	600	2.94	20,450	21,250	20,400	48,553	1,016,410,425
뉴파워프라즈마 (144960)	5,200	120	2.36	5,080	5,220	5,070	92,678	478,759,870
휴젤 (145020)	377,000	11500	3.15	368,000	378,500	367,500	79,914	29,969,691,500
노브랜드 (145170)	5,420	120	2.26	5,410	5,590	5,360	118,044	648,058,645
율촌 (146060)	1,405	13	.93	1,392	1,409	1,392	16,264	22,764,884
비씨엔씨 (146320)	9,090	460	5.33	8,630	9,150	8,620	35,794	321,688,690
피엠티 (147760)	2,225	-5	-.22	2,235	2,305	2,225	24,419	55,058,980
제룡산업 (147830)	6,680	-60	-.89	6,800	6,800	6,630	88,735	592,302,435
세경하이테크 (148150)	6,160	250	4.23	5,990	6,170	5,980	408,818	2,490,835,695
알엔투테크놀로지 (148250)	7,400	-50	-.67	7,350	7,500	7,190	24,359	177,881,920
비큐AI (148780)	2,405	-20	-.82	2,420	2,470	2,360	1,281,233	3,076,582,191
에이치와이티씨 (148930)	3,885	35	.91	3,815	3,920	3,815	5,327	20,544,864
아바텍 (149950)	8,140	70	.87	8,070	8,190	8,050	7,404	60,115,435
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,180	-60	-1.15	5,230	5,300	5,150	35,051	181,867,990
KG에코솔루션 (151860)	6,670	210	3.25	6,470	6,700	6,460	288,802	1,909,256,555
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,480	-240	-3.11	7,350	7,990	7,350	12,553	93,580,785
우리이앤엘 (153490)	726	-3	-.41	729	729	711	25,213	18,161,236
옵티팜 (153710)	5,050	55	1.1	5,000	5,050	4,995	19,938	100,055,875
아시아종묘 (154030)	2,725	-75	-2.68	2,765	2,765	2,610	80,041	213,226,425
다산솔루에타 (154040)	1,226	-9	-.73	1,235	1,247	1,223	23,169	28,672,452
와이엠씨 (155650)	3,565	30	.85	3,535	3,590	3,480	26,424	92,858,170
엘앤케이바이오 (156100)	5,710	100	1.78	5,630	5,750	5,620	24,301	138,096,135
아톤 (158430)	9,080	-380	-4.02	9,460	9,830	9,080	826,923	7,778,133,155
아스플로 (159010)	3,975	25	.63	3,920	3,980	3,915	19,905	78,683,710
제로투세븐 (159580)	4,825	75	1.58	4,815	4,845	4,755	62,181	298,388,795
에코글로우 (159910)	742	-21	-2.75	756	769	719	234,637	173,801,097
하이젠알앤엠 (160190)	36,200	0	0	36,350	36,550	35,800	63,857	2,301,424,125
NEW (160550)	2,195	45	2.09	2,150	2,250	2,150	111,839	245,945,969
싸이맥스 (160980)	13,410	370	2.84	13,040	13,420	13,030	58,681	780,951,855
필옵틱스 (161580)	37,300	700	1.91	37,050	37,400	36,400	272,636	10,054,242,050
신스틸 (162300)	2,265	20	.89	2,245	2,275	2,200	45,308	102,202,670
에어레인 (163280)	18,310	50	.27	18,370	18,450	18,290	36,193	663,603,880
핑거 (163730)	12,590	250	2.03	12,350	12,720	12,260	113,774	1,430,068,295
하나머티리얼즈 (166090)	26,500	1300	5.16	25,650	26,600	25,500	174,960	4,587,073,050
코아스템켐온 (166480)	3,000	100	3.45	2,900	3,000	2,800	307,838	892,797,110
내츄럴엔도텍 (168330)	3,435	-190	-5.24	3,535	3,610	3,365	170,681	592,409,976
펨트론 (168360)	13,760	380	2.84	13,680	13,770	13,310	117,270	1,587,121,645
엠브레인 (169330)	2,220	-30	-1.33	2,250	2,295	2,220	9,502	21,317,060
현대공업 (170030)	5,700	60	1.06	5,610	5,720	5,590	61,606	349,565,065
파이오링크 (170790)	8,410	40	.48	8,450	8,470	8,370	10,751	90,307,880
엘티씨 (170920)	12,290	-120	-.97	12,400	12,930	12,060	142,043	1,770,319,350
램테크놀러지 (171010)	4,570	10	.22	4,560	4,610	4,540	116,511	532,168,555
선익시스템 (171090)	35,500	100	.28	35,650	36,600	35,150	56,204	2,015,719,900
라이온켐텍 (171120)	2,300	0	0	2,310	2,310	2,275	8,723	19,975,200
에이엘티 (172670)	7,850	110	1.42	7,690	7,900	7,690	33,711	263,284,670
오파스넷 (173130)	6,850	30	.44	6,820	6,930	6,780	61,233	419,535,495
에프엔씨엔터 (173940)	3,950	25	.64	3,905	3,960	3,860	2,245	8,787,725
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,620	510	4.59	11,110	12,000	10,930	163,663	1,902,550,565
휴먼테크놀로지 (175140)	5,250	265	5.32	5,000	5,450	4,980	181,363	951,924,795
아이큐어 (175250)	1,999	1	.05	1,998	2,040	1,985	65,109	130,626,770
듀켐바이오 (176750)	10,380	230	2.27	10,310	10,490	10,120	29,679	305,430,880
베셀 (177350)	1,008	15	1.51	993	1,010	983	61,874	62,024,230
파버나인 (177830)	2,985	-30	-1	3,015	3,020	2,965	21,069	62,981,815
쓰리에이로직스 (177900)	6,770	20	.3	6,720	6,920	6,710	118,077	799,661,365
서진시스템 (178320)	22,800	1400	6.54	22,150	23,500	22,000	780,449	17,911,881,925
일월지엠엘 (178780)	2,930	145	5.21	2,725	2,950	2,715	108,971	311,340,235
엠아이텍 (179290)	7,510	30	.4	7,580	7,590	7,440	35,390	266,292,820
애드바이오텍 (179530)	3,235	-360	-10.01	3,530	3,595	3,185	723,134	2,403,783,182
유티아이 (179900)	24,600	300	1.23	24,450	24,900	24,000	23,206	568,729,075
DXVX (180400)	1,890	-7	-.37	1,901	1,925	1,867	105,771	198,588,248
큐브엔터 (182360)	16,620	-280	-1.66	17,130	17,150	16,590	85,006	1,419,255,790
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	71,900	2800	4.05	71,100	73,300	69,700	144,145	10,296,795,950
엔지켐생명과학 (183490)	1,136	17	1.52	1,119	1,160	1,112	249,663	284,893,505
SGA솔루션즈 (184230)	603	10	1.69	590	607	588	311,427	185,448,481
아이진 (185490)	3,050	30	.99	3,000	3,050	2,960	31,364	94,711,810
그린플러스 (186230)	7,040	180	2.62	6,880	7,250	6,780	108,537	756,379,700
디티앤씨 (187220)	2,870	10	.35	2,855	2,890	2,850	30,632	87,775,470
신화콘텍 (187270)	3,615	60	1.69	3,550	3,615	3,525	22,969	81,668,760
HLB제넥스 (187420)	3,230	55	1.73	3,180	3,285	3,155	25,191	80,307,625
현대ADM (187660)	1,196	-4	-.33	1,200	1,233	1,182	214,045	257,931,314
나노 (187790)	1,381	1	.07	1,391	1,395	1,322	282,625	386,399,995
디바이스 (187870)	11,150	10	.09	11,150	11,250	11,100	5,081	56,622,510
바이오포트 (188040)	16,670	540	3.35	16,500	17,240	16,130	193,067	3,253,199,375
세니젠 (188260)	2,590	0	0	2,590	2,590	2,545	11,673	29,904,330
인텔리안테크 (189300)	49,000	350	.72	49,100	49,400	48,000	89,746	4,347,748,650
씨이랩 (189330)	7,690	-70	-.9	7,760	8,570	7,590	39,473	309,082,750
포시에스 (189690)	2,450	55	2.3	2,400	2,450	2,375	715,357	1,738,701,941
서전기전 (189860)	4,375	10	.23	4,365	4,425	4,280	57,835	250,323,546
흥국에프엔비 (189980)	1,980	-5	-.25	1,984	1,987	1,962	105,425	208,217,527
나무가 (190510)	13,800	0	0	13,750	13,900	13,700	28,565	394,133,865
코리아에셋투자증권 (190650)	7,410	-220	-2.88	7,630	7,720	7,400	24,615	184,586,270
육일씨엔에쓰 (191410)	1,857	-13	-.7	1,872	1,902	1,857	23,455	43,833,114
테고사이언스 (191420)	17,520	-150	-.85	17,670	17,670	17,210	13,763	239,593,530
케이사인 (192250)	11,060	-80	-.72	11,150	11,350	10,970	47,202	526,629,440
윈하이텍 (192390)	2,855	20	.71	2,835	2,910	2,835	24,951	71,854,545
오늘이엔엠 (192410)	2,110	-100	-4.52	2,215	2,280	2,060	830,187	1,773,789,891
슈피겐코리아 (192440)	28,650	750	2.69	27,600	29,050	27,600	11,565	330,799,700
링크드 (193250)	585	-13	-2.17	597	600	583	282,683	166,630,146
데브시스터즈 (194480)	46,150	-150	-.32	47,200	48,700	45,050	215,048	10,036,582,350
노바렉스 (194700)	18,200	-370	-1.99	18,450	18,900	18,080	128,246	2,357,032,315
마니커에프앤지 (195500)	3,160	25	.8	3,135	3,165	3,125	40,680	127,561,985
HK이노엔 (195940)	43,950	1150	2.69	43,450	44,350	43,350	190,644	8,357,525,675
에이비프로바이오 (195990)	287	5	1.77	288	288	281	755,191	213,882,373
알테오젠 (196170)	398,000	5500	1.4	391,500	405,000	386,000	339,650	134,705,065,000
HLB펩 (196300)	8,670	60	.7	8,610	8,800	8,570	19,619	170,657,600
코아시아씨엠 (196450)	694	4	.58	694	694	673	35,027	23,895,451
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,480	31	2.14	1,449	1,487	1,449	26,092	38,255,652
디지캡 (197140)	2,195	-5	-.23	2,200	2,220	2,195	50,214	110,697,559
캐프 (198080)	2,520	55	2.23	2,455	2,545	2,455	81,736	205,082,900
강동씨앤엘 (198440)	1,194	5	.42	1,179	1,198	1,179	36,031	42,725,627
한주라이트메탈 (198940)	739	0	0	739	745	738	116,429	86,197,462
케이엔알시스템 (199430)	11,810	730	6.59	11,190	11,880	11,190	381,235	4,435,954,630
뱅크웨어글로벌 (199480)	5,700	-500	-8.06	6,200	6,310	5,700	423,796	2,525,894,405
레이저옵텍 (199550)	7,980	90	1.14	7,820	8,080	7,820	62,778	499,527,260
바이오인프라 (199730)	5,860	10	.17	5,850	5,940	5,780	3,120	18,303,850
툴젠 (199800)	29,550	550	1.9	29,200	29,850	29,000	13,145	387,369,550
제일일렉트릭 (199820)	10,810	-160	-1.46	11,410	11,460	10,810	621,436	6,899,083,740
콜마비앤에이치 (200130)	15,090	140	.94	15,180	15,290	14,980	91,791	1,387,517,120
텔콘RF제약 (200230)	6,430	130	2.06	6,210	6,480	6,100	311,188	1,963,909,025
아티스트스튜디오 (200350)	11,000	0	0	11,010	11,170	10,920	101,761	1,122,077,630
에이팩트 (200470)	2,340	-10	-.43	2,400	2,435	2,335	111,540	263,979,513
휴메딕스 (200670)	54,500	200	.37	54,400	55,800	53,800	70,741	3,856,114,100
에이디테크놀로지 (200710)	20,600	620	3.1	19,780	21,000	19,650	323,210	6,546,667,215
비씨월드제약 (200780)	4,470	10	.22	4,460	4,475	4,410	6,661	29,660,810
미투온 (201490)	4,930	-100	-1.99	4,945	5,430	4,855	4,259,698	21,861,288,144
에이비온 (203400)	8,470	-150	-1.74	8,440	8,770	8,080	2,125,001	17,809,238,355
유니온바이오메트릭스 (203450)	3,315	-10	-.3	3,330	3,350	3,290	58,474	193,423,900
드림시큐리티 (203650)	3,670	10	.27	3,735	3,740	3,650	304,632	1,122,471,204
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,240	-150	-3.42	4,390	4,425	4,180	218,107	925,563,561
제이앤티씨 (204270)	16,250	200	1.25	16,130	16,580	16,010	265,645	4,323,511,560
티쓰리 (204610)	2,040	-25	-1.21	2,075	2,145	2,040	304,149	635,103,309
글로벌텍스프리 (204620)	6,750	-90	-1.32	7,060	7,130	6,620	1,008,153	6,926,744,410
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,244	49	4.1	1,196	1,280	1,196	244,521	301,489,142
엑셈 (205100)	2,230	20	.9	2,270	2,270	2,195	481,183	1,069,475,900
휴마시스 (205470)	1,458	12	.83	1,447	1,473	1,440	1,156,307	1,692,344,565
넥써쓰 (205500)	4,055	-60	-1.46	4,235	4,340	3,815	2,343,977	9,587,133,201
베노티앤알 (206400)	1,785	153	9.38	1,635	1,793	1,619	273,467	474,429,337
덱스터 (206560)	6,190	280	4.74	6,020	6,200	5,980	114,578	700,747,245
바디텍메드 (206640)	14,560	760	5.51	14,080	14,610	13,820	192,095	2,736,990,800
유바이오로직스 (206650)	12,830	380	3.05	12,700	13,000	12,630	259,898	3,339,631,685
미스터블루 (207760)	1,790	-4	-.22	1,794	1,835	1,775	875,299	1,573,881,407
정다운 (208140)	2,800	30	1.08	2,780	2,810	2,760	174,801	488,768,832
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,805	15	.54	2,760	2,850	2,750	5,514	15,395,610
셀바스헬스케어 (208370)	4,700	50	1.08	4,650	4,700	4,630	76,824	358,578,670
썸에이지 (208640)	253	5	2.02	249	258	247	409,501	103,461,907
포톤 (208710)	2,380	-55	-2.26	2,450	2,450	2,380	49,832	119,677,640
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,450	40	.54	7,420	7,520	7,400	22,931	171,057,500
캔버스엔 (210120)	4,770	75	1.6	4,745	4,960	4,580	213,280	1,022,194,519
인카금융서비스 (211050)	13,450	-500	-3.58	13,860	14,160	13,400	222,914	3,039,028,960
AP위성 (211270)	12,600	50	.4	12,580	12,690	12,490	24,674	311,450,215
네오오토 (212560)	9,840	560	6.03	9,290	9,850	9,190	193,231	1,857,759,385
아이에스티이 (212710)	9,270	90	.98	9,210	9,340	9,120	53,322	493,196,595
덕산네오룩스 (213420)	33,450	-150	-.45	33,500	33,750	33,000	306,761	10,205,801,725
클래시스 (214150)	62,500	100	.16	63,300	63,400	61,800	169,117	10,564,265,350
헥토이노베이션 (214180)	14,690	510	3.6	14,060	15,150	13,970	330,203	4,834,106,160
라파스 (214260)	16,220	150	.93	16,060	16,300	15,760	22,828	364,872,460
FSN (214270)	3,150	-115	-3.52	3,285	3,405	3,140	654,081	2,135,490,430
케어젠 (214370)	37,250	750	2.05	37,000	37,750	35,850	102,023	3,787,019,575
아이쓰리시스템 (214430)	95,000	0	0	95,000	96,500	92,600	46,235	4,357,246,750
파마리서치 (214450)	499,500	29500	6.28	473,000	509,000	473,000	133,484	66,072,607,500
더바이오메드 (214610)	5,280	70	1.34	5,360	5,360	5,160	25,802	134,978,235
디알텍 (214680)	1,775	45	2.6	1,736	1,811	1,730	417,538	744,170,477
골프존 (215000)	69,100	1100	1.62	68,000	69,100	67,700	15,994	1,099,876,450
솔디펜스 (215090)	759	-21	-2.69	780	790	753	723,123	551,584,026
로보로보 (215100)	5,200	40	.78	5,170	5,220	5,080	423,869	2,191,329,700
메가스터디교육 (215200)	50,000	100	.2	49,900	50,400	49,750	13,580	680,703,800
우리산업 (215360)	9,690	150	1.57	9,550	9,690	9,470	22,466	216,107,310
우정바이오 (215380)	1,828	9	.49	1,821	1,894	1,790	110,837	205,799,144
토박스코리아 (215480)	2,400	30	1.27	2,350	2,400	2,350	21,843	52,010,800
신라젠 (215600)	3,065	15	.49	3,070	3,130	3,050	583,383	1,805,807,769
이노인스트루먼트 (215790)	445	0	0	449	449	445	33,413	14,955,948
인크로스 (216050)	8,610	-40	-.46	8,660	8,730	8,500	82,329	706,871,725
제테마 (216080)	7,210	-140	-1.9	7,350	7,520	7,100	212,478	1,560,404,780
제너셈 (217190)	7,170	80	1.13	7,030	7,230	7,030	32,110	229,701,155
넵튠 (217270)	10,350	1800	21.05	8,690	10,780	8,560	1,714,948	17,592,073,155
싸이토젠 (217330)	3,060	0	0	3,035	3,160	3,035	40,349	125,108,355
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,734	10	.58	1,724	1,744	1,709	48,511	83,672,017
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,616	93	6.11	1,538	1,649	1,516	745,429	1,192,305,008
원익피앤이 (217820)	3,345	-40	-1.18	3,420	3,490	3,345	200,862	681,201,369
미래생명자원 (218150)	3,735	25	.67	3,715	3,765	3,710	125,728	469,743,860
RFHIC (218410)	25,900	-700	-2.63	26,850	27,050	25,350	343,204	8,886,377,200
타이거일렉 (219130)	12,260	460	3.9	11,810	12,280	11,800	23,913	288,417,145
링크제니시스 (219420)	5,200	110	2.16	5,090	5,200	5,050	33,951	174,686,215
디와이디 (219550)	534	-12	-2.2	546	554	526	377,717	204,000,940
한국비티비 (219750)	1,383	26	1.92	1,369	1,425	1,350	422,311	583,874,305
퓨쳐켐 (220100)	16,200	840	5.47	15,430	16,280	15,220	130,723	2,081,452,685
핸디소프트 (220180)	2,470	-140	-5.36	2,610	2,610	2,450	175,318	440,035,780
켐트로스 (220260)	4,815	90	1.9	4,725	4,825	4,705	121,282	580,839,096
유투바이오 (221800)	3,050	50	1.67	3,000	3,060	2,985	27,244	82,899,780
하이즈항공 (221840)	1,872	-22	-1.16	1,911	1,911	1,850	16,294	30,432,321
케이디켐 (221980)	11,520	20	.17	11,410	11,530	11,410	330	3,801,320
코스맥스엔비티 (222040)	4,995	75	1.52	5,000	5,020	4,840	41,630	204,775,635
씨아이에스 (222080)	7,240	250	3.58	6,980	7,290	6,950	417,668	2,990,527,685
팬젠 (222110)	6,260	100	1.62	6,160	6,380	6,100	11,114	69,423,195
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	851	38	4.67	806	886	797	179,731	152,563,966
심텍 (222800)	23,500	1050	4.68	22,800	23,650	22,700	351,948	8,214,972,600
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,910	-15	-.38	3,970	4,035	3,910	311,605	1,236,645,219
드림씨아이에스 (223250)	3,470	50	1.46	3,490	3,670	3,470	974,635	3,480,495,112
딥마인드 (223310)	6,250	-30	-.48	6,200	6,280	5,800	575,578	3,471,133,640
더코디 (224060)	3,235	60	1.89	3,175	3,990	3,120	420,044	1,485,483,821
에이텍모빌리티 (224110)	12,380	-70	-.56	12,590	12,590	12,330	70,082	869,760,690
LK삼양 (225190)	2,210	40	1.84	2,170	2,225	2,150	515,314	1,136,117,934
제놀루션 (225220)	2,300	35	1.55	2,295	2,305	2,235	62,072	140,569,955
케이엠제약 (225430)	613	0	0	613	632	608	27,780	17,134,921
보광산업 (225530)	3,725	95	2.62	3,655	3,735	3,655	26,959	100,089,380
넥슨게임즈 (225570)	14,610	-210	-1.42	14,560	15,200	14,510	568,508	8,384,397,625
패션플랫폼 (225590)	1,017	27	2.73	990	1,020	990	84,942	85,129,420
신테카바이오 (226330)	7,160	-40	-.56	7,260	7,290	7,140	69,586	500,500,020
본느 (226340)	978	23	2.41	965	985	956	102,468	99,701,642
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,100	160	2.69	5,940	6,160	5,910	115,483	700,833,870
엠디바이스 (226590)	11,890	220	1.89	11,910	11,970	11,710	59,885	707,079,430
올릭스 (226950)	39,150	300	.77	39,400	39,600	37,350	302,863	11,653,377,575
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,170	25	2.18	1,145	1,174	1,136	195,529	226,242,327
엔투텍 (227950)	375	10	2.74	365	377	365	503,715	187,832,667
동양파일 (228340)	2,035	-10	-.49	2,030	2,055	2,030	28,502	58,191,660
레이 (228670)	7,610	250	3.4	7,440	7,640	7,380	51,096	387,446,430
지노믹트리 (228760)	14,710	910	6.59	14,000	14,860	13,670	200,770	2,901,080,340
레이언스 (228850)	6,810	-50	-.73	6,860	6,860	6,750	15,532	105,441,410
젠큐릭스 (229000)	1,971	11	.56	1,965	2,000	1,870	444,851	854,467,036
에치에프알 (230240)	17,910	0	0	18,010	18,420	17,880	66,561	1,208,012,450
에코마케팅 (230360)	9,140	30	.33	9,120	9,200	9,040	56,008	510,281,400
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,620	640	6.41	10,070	10,700	10,050	990,056	10,310,897,160
라온테크 (232680)	7,450	130	1.78	7,330	7,460	7,310	41,680	307,731,875
아이티센피엔에스 (232830)	2,755	-125	-4.34	2,880	2,880	2,745	139,767	387,453,157
폴라리스세원 (234100)	1,426	-17	-1.18	1,465	1,484	1,418	1,214,709	1,752,825,289
에스트래픽 (234300)	4,050	0	0	4,100	4,100	4,020	90,505	366,466,080
헥토파이낸셜 (234340)	21,450	-200	-.92	21,600	22,400	21,050	254,515	5,512,301,225
녹십자웰빙 (234690)	9,650	60	.63	9,530	9,660	9,480	31,629	302,932,550
자이글 (234920)	5,570	70	1.27	5,500	5,950	5,190	1,209,092	6,808,406,215
메드팩토 (235980)	3,830	110	2.96	3,720	3,840	3,690	116,097	438,193,919
슈프리마 (236200)	34,000	350	1.04	34,200	34,250	33,300	17,004	576,781,950
엔비티 (236810)	4,075	-105	-2.51	4,165	4,450	4,075	5,250,066	22,243,174,733
에스티팜 (237690)	88,000	1800	2.09	86,700	88,900	85,800	181,271	15,847,411,050
피앤씨테크 (237750)	4,595	-5	-.11	4,605	4,665	4,525	79,996	366,155,300
플레이디 (237820)	5,180	30	.58	5,160	5,220	5,150	25,726	133,315,550
클리오 (237880)	16,210	-90	-.55	16,330	16,330	16,140	99,755	1,617,343,765
앤디포스 (238090)	2,015	24	1.21	2,035	2,035	1,975	50,297	100,937,545
얼라인드 (238120)	3,135	45	1.46	3,090	3,135	3,070	13,691	42,318,111
비피도 (238200)	3,340	5	.15	3,320	3,395	3,320	4,287	14,358,915
힘스 (238490)	3,405	35	1.04	3,370	3,420	3,370	8,118	27,604,450
이스트에이드 (239340)	2,185	0	0	2,190	2,250	2,175	150,121	331,853,724
에이치엘사이언스 (239610)	12,060	150	1.26	12,140	13,780	11,800	271,943	3,516,985,030
피엔에이치테크 (239890)	5,390	130	2.47	5,260	5,400	5,220	31,535	168,289,445
동방메디컬 (240550)	12,530	180	1.46	12,450	12,740	12,310	275,363	3,465,843,280
유진테크놀로지 (240600)	4,245	105	2.54	4,140	4,245	4,140	21,588	91,007,119
원익IPS (240810)	28,950	2500	9.45	26,700	29,200	26,550	582,168	16,578,788,425
DSC인베스트먼트 (241520)	7,290	50	.69	7,260	7,790	7,200	945,496	7,053,625,680
유니테크노 (241690)	2,995	10	.34	2,985	3,010	2,955	38,681	115,547,320
코스메카코리아 (241710)	58,600	-2900	-4.72	60,800	61,800	57,800	167,325	9,839,152,200
메카로 (241770)	11,050	160	1.47	11,130	11,130	10,740	11,997	131,484,100
티이엠씨씨엔에스 (241790)	7,810	430	5.83	7,440	7,860	7,410	113,094	872,091,605
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,260	-120	-1.16	10,500	10,500	10,190	18,068	185,773,840
나무기술 (242040)	1,693	12	.71	1,698	1,729	1,664	325,413	552,056,354
휴온스 (243070)	28,900	200	.7	28,700	29,050	28,500	21,838	630,175,300
신흥에스이씨 (243840)	3,995	100	2.57	3,895	4,025	3,895	194,065	769,369,957
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,604	4	.25	1,600	1,680	1,590	458,848	743,672,090
티앤알바이오팹 (246710)	5,120	155	3.12	4,965	5,260	4,950	120,329	619,356,975
아스타 (246720)	4,740	10	.21	4,685	4,820	4,665	12,638	59,666,124
SCL사이언스 (246960)	3,265	125	3.98	3,135	3,760	3,115	1,100,886	3,798,790,563
에코프로비엠 (247540)	106,200	3000	2.91	104,400	108,300	103,600	645,885	68,383,385,700
나노씨엠에스 (247660)	5,630	-10	-.18	5,600	5,810	5,580	37,378	213,564,885
보라티알 (250000)	10,470	120	1.16	10,350	10,500	10,270	32,035	333,365,635
모비스 (250060)	2,710	90	3.44	2,630	2,745	2,630	329,796	893,544,684
예선테크 (250930)	515	-5	-.96	520	527	503	158,217	80,564,111
바이오에프디엔씨 (251120)	20,950	-250	-1.18	21,400	21,800	20,400	63,715	1,352,943,800
와이엠티 (251370)	10,000	60	.6	9,860	10,080	9,840	15,880	158,019,570
브이원텍 (251630)	5,130	40	.79	5,100	5,180	5,080	42,641	218,269,570
펌텍코리아 (251970)	58,700	-1400	-2.33	59,600	59,700	58,200	49,330	2,901,520,250
세화피앤씨 (252500)	855	-18	-2.06	929	959	853	2,098,401	1,879,477,356
샘씨엔에스 (252990)	4,920	165	3.47	4,765	4,930	4,765	181,122	882,917,196
스튜디오드래곤 (253450)	49,650	-300	-.6	50,300	50,300	49,000	98,067	4,837,276,575
네오셈 (253590)	9,460	170	1.83	9,380	9,550	9,360	199,722	1,885,698,065
수젠텍 (253840)	6,860	20	.29	6,850	7,050	6,800	230,037	1,593,832,865
자비스 (254120)	1,495	36	2.47	1,459	1,498	1,450	112,842	165,943,546
미래반도체 (254490)	17,680	1560	9.68	17,720	19,030	17,300	1,831,576	33,544,066,125
SG (255220)	2,130	10	.47	2,120	2,135	2,080	765,837	1,618,919,949
야스 (255440)	6,740	70	1.05	6,670	6,760	6,620	12,462	83,705,140
한독크린텍 (256150)	6,170	-10	-.16	6,180	6,190	6,110	7,331	45,239,630
포인트엔지니어링 (256630)	1,182	4	.34	1,170	1,187	1,164	16,654	19,643,341
한국비엔씨 (256840)	5,290	190	3.73	5,080	5,340	5,070	558,003	2,931,305,845
킵스파마 (256940)	18,240	530	2.99	17,720	18,530	17,700	109,056	1,972,354,895
피엔티엠에스 (257370)	3,330	0	0	3,295	3,420	3,295	51,928	174,349,045
실리콘투 (257720)	52,900	-3000	-5.37	54,500	54,900	51,700	2,733,217	145,120,045,100
케일럼 (258610)	2,045	105	5.41	1,940	2,200	1,897	235,978	489,010,077
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,600	280	3.37	8,280	8,740	8,280	189,598	1,625,710,470
알리코제약 (260660)	4,485	-15	-.33	4,530	4,590	4,460	167,234	755,245,720
씨티케이 (260930)	4,845	265	5.79	4,590	5,340	4,550	5,087,805	25,664,425,605
에스앤디 (260970)	126,300	-3600	-2.77	131,500	131,500	125,400	23,088	2,930,096,200
덴티스 (261200)	6,750	130	1.96	6,650	6,760	6,580	25,604	171,512,580
차백신연구소 (261780)	3,130	115	3.81	3,000	3,180	2,990	101,841	316,571,150
에이프로 (262260)	6,700	350	5.51	6,440	6,700	6,350	212,601	1,400,431,430
아이퀘스트 (262840)	2,360	15	.64	2,340	2,415	2,335	62,295	147,023,917
디케이앤디 (263020)	2,935	65	2.26	2,860	2,950	2,860	148,417	432,497,685
유틸렉스 (263050)	2,500	-240	-8.76	2,650	2,740	2,465	616,821	1,603,864,523
덕우전자 (263600)	4,775	75	1.6	4,700	4,820	4,650	22,183	105,818,787
디알젬 (263690)	5,640	80	1.44	5,620	5,640	5,500	13,411	74,960,320
케어랩스 (263700)	3,700	250	7.25	3,465	3,700	3,420	128,285	465,028,785
디앤씨미디어 (263720)	17,580	30	.17	17,550	17,680	17,460	23,086	405,245,735
펄어비스 (263750)	41,900	250	.6	41,850	42,300	41,600	87,437	3,659,485,775
유에스티 (263770)	2,075	10	.48	2,065	2,100	2,045	11,729	24,328,004
데이타솔루션 (263800)	5,710	50	.88	5,670	5,900	5,610	489,214	2,815,008,930
상신전자 (263810)	3,035	5	.17	3,030	3,050	2,985	29,875	90,132,455
지니언스 (263860)	21,350	0	0	21,750	21,950	21,150	38,080	818,607,625
휴엠앤씨 (263920)	955	33	3.58	926	986	917	90,640	86,927,012
유비쿼스 (264450)	8,100	-10	-.12	8,050	8,140	8,045	7,359	59,563,970
씨앤지하이테크 (264660)	12,790	390	3.15	12,430	12,790	12,400	35,828	453,479,940
이랜시스 (264850)	4,810	10	.21	4,805	4,850	4,790	53,313	256,306,723
AP시스템 (265520)	17,360	460	2.72	16,910	17,390	16,890	122,102	2,102,970,685
영화테크 (265560)	8,010	50	.63	7,970	8,060	7,940	9,073	72,488,070
엔에프씨 (265740)	9,170	190	2.12	9,050	9,320	8,950	104,948	958,038,725
나인테크 (267320)	4,580	-85	-1.82	4,775	4,810	4,515	2,965,874	13,764,188,078
배럴 (267790)	4,575	65	1.44	4,525	4,595	4,515	17,990	81,783,950
매일유업 (267980)	39,100	400	1.03	38,700	39,450	38,550	9,035	352,673,825
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,343	-55	-3.93	1,442	1,442	1,303	5,490,660	7,435,626,552
에브리봇 (270660)	16,870	-40	-.24	16,920	17,010	16,750	37,061	624,640,895
뉴트리 (270870)	5,670	110	1.98	5,520	5,720	5,520	21,724	122,569,620
팸텍 (271830)	1,763	18	1.03	1,748	1,765	1,720	70,025	122,431,845
케이엔제이 (272110)	17,420	150	.87	17,320	17,730	17,100	159,697	2,769,250,975
이녹스첨단소재 (272290)	23,750	1050	4.63	22,850	23,750	22,700	153,952	3,612,115,650
와이즈버즈 (273060)	1,035	3	.29	1,032	1,049	1,021	122,848	126,893,779
와이엠텍 (273640)	9,850	-20	-.2	9,870	9,900	9,770	9,167	90,050,240
켄코아에어로스페이스 (274090)	12,480	150	1.22	12,450	12,740	12,300	127,713	1,592,491,765
이노시뮬레이션 (274400)	5,210	370	7.64	5,100	5,860	4,955	438,873	2,367,609,835
에스에스알 (275630)	3,235	100	3.19	3,135	3,445	3,130	59,097	193,420,143
스코넥 (276040)	3,185	0	0	3,140	3,250	3,100	554,866	1,781,369,863
한울앤제주 (276730)	2,190	10	.46	2,180	2,215	2,145	66,264	144,059,865
린드먼아시아 (277070)	4,950	0	0	4,950	5,070	4,935	16,130	80,241,105
인산가 (277410)	1,380	-67	-4.63	1,445	1,477	1,380	1,779,397	2,504,284,840
레인보우로보틱스 (277810)	276,000	1500	.55	276,500	277,000	273,000	95,126	26,149,224,250
티에스아이 (277880)	5,330	50	.95	5,320	5,410	5,280	64,659	345,686,730
천보 (278280)	41,500	1400	3.49	40,050	42,450	40,050	55,634	2,316,061,925
HLB바이오스텝 (278650)	1,474	-1	-.07	1,499	1,499	1,473	141,782	209,972,057
미디어젠 (279600)	12,210	-410	-3.25	12,620	12,620	12,010	3,737	45,966,370
레이크머티리얼즈 (281740)	12,700	800	6.72	12,050	12,800	12,000	385,000	4,810,202,270
금양그린파워 (282720)	10,270	-40	-.39	10,380	10,390	10,240	22,753	234,704,040
코윈테크 (282880)	12,400	330	2.73	12,080	12,500	12,080	16,982	209,626,875
카이노스메드 (284620)	1,061	58	5.78	1,027	1,246	1,024	609,472	687,242,824
노바텍 (285490)	17,990	210	1.18	17,800	18,270	17,700	35,813	642,014,295
진영 (285800)	2,320	125	5.69	2,190	2,475	2,190	1,693,336	3,984,699,143
나노실리칸첨단소재 (286750)	2,260	-15	-.66	2,280	2,325	2,190	118,770	266,715,645
인투셀 (287840)	42,000	3000	7.69	39,600	42,300	39,500	796,985	32,844,897,100
브릿지바이오테라퓨틱스 (288330)	3,400	-15	-.44	3,585	3,785	2,840	19,317,294	63,008,942,231
에스퓨얼셀 (288620)	11,560	210	1.85	11,350	11,600	11,220	20,997	241,114,025
모아데이타 (288980)	1,348	-22	-1.61	1,357	1,382	1,280	180,855	244,259,243
아이스크림에듀 (289010)	1,962	35	1.82	1,929	2,160	1,921	4,581,674	9,434,769,114
SV인베스트먼트 (289080)	1,635	1	.06	1,626	1,650	1,617	149,303	243,283,213
자이언트스텝 (289220)	7,480	40	.54	7,450	7,600	7,370	49,381	368,061,380
웨이비스 (289930)	9,520	80	.85	9,470	9,620	9,400	31,008	294,653,270
트윔 (290090)	8,530	160	1.91	8,410	8,650	8,290	2,081	17,736,030
DH오토리드 (290120)	2,710	5	.18	2,680	2,730	2,665	20,020	54,120,928
휴네시온 (290270)	3,625	35	.97	3,620	4,135	3,580	1,301,770	5,027,133,337
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,715	5	.29	1,710	1,730	1,692	7,573	12,959,003
디케이티 (290550)	6,500	150	2.36	6,360	6,540	6,350	131,967	852,273,865
신시웨이 (290560)	6,950	0	0	6,940	7,010	6,840	7,909	54,636,970
엘앤씨바이오 (290650)	29,500	1800	6.5	27,600	30,250	27,300	580,816	17,003,063,225
네오펙트 (290660)	1,636	-54	-3.2	1,690	1,731	1,633	326,769	545,490,355
대보마그네틱 (290670)	20,200	640	3.27	20,200	20,600	19,850	107,294	2,166,606,825
소룩스 (290690)	4,675	70	1.52	4,580	5,700	3,320	25,052,493	120,262,848,834
푸드나무 (290720)	2,125	-95	-4.28	2,220	2,220	2,105	21,360	45,794,600
액트로 (290740)	5,260	20	.38	5,180	5,280	5,180	1,009	5,304,220
엔피 (291230)	1,628	28	1.75	1,585	1,635	1,585	62,421	100,911,563
압타머사이언스 (291650)	1,196	-61	-4.85	1,634	1,634	1,189	23,381,318	33,457,499,829
핀텔 (291810)	2,650	35	1.34	2,595	2,660	2,580	35,601	93,896,597
카카오게임즈 (293490)	18,450	0	0	18,450	18,780	18,410	387,041	7,178,124,130
나우IB (293580)	1,407	-13	-.92	1,410	1,433	1,402	800,219	1,132,142,664
압타바이오 (293780)	8,790	690	8.52	8,390	8,850	8,020	520,228	4,399,787,460
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,040	40	1	4,050	4,100	3,970	19,709	79,675,270
쿠콘 (294570)	28,950	-100	-.34	29,050	29,500	28,550	61,305	1,772,992,825
서남 (294630)	2,965	30	1.02	2,935	2,995	2,935	126,040	373,755,294
에이치브이엠 (295310)	27,800	-750	-2.63	28,650	28,800	27,500	139,415	3,913,066,200
이노룰스 (296640)	7,240	-60	-.82	7,300	7,350	7,210	16,406	119,229,840
씨에스베어링 (297090)	7,430	140	1.92	7,760	7,880	7,430	577,014	4,417,530,245
알로이스 (297570)	906	20	2.26	886	906	881	30,549	27,328,003
HB솔루션 (297890)	2,435	65	2.74	2,370	2,435	2,365	239,406	574,849,402
에스씨엠생명과학 (298060)	934	3	.32	929	940	915	69,885	64,829,000
에이비엘바이오 (298380)	70,700	2500	3.67	68,500	72,400	67,800	1,100,190	77,802,524,200
더네이쳐홀딩스 (298540)	12,360	-110	-.88	12,540	12,620	12,220	36,796	457,599,800
슈어소프트테크 (298830)	5,370	-10	-.19	5,460	5,460	5,320	242,403	1,299,786,885
하나기술 (299030)	23,900	700	3.02	23,200	24,100	23,100	68,326	1,623,509,775
더블유에스아이 (299170)	1,746	45	2.65	1,701	1,871	1,698	593,866	1,052,461,600
셀리드 (299660)	4,510	170	3.92	4,200	4,995	4,200	7,297,713	34,203,686,123
위지윅스튜디오 (299900)	1,042	17	1.66	1,025	1,043	1,015	678,898	696,248,034
플리토 (300080)	13,330	1170	9.62	14,790	14,810	13,140	376,225	5,148,196,390
라온피플 (300120)	4,420	-5	-.11	4,425	4,480	4,345	31,865	140,954,952
바이브컴퍼니 (301300)	5,420	30	.56	5,390	5,600	5,370	30,442	165,776,920
이노메트리 (302430)	8,100	0	0	8,000	8,160	8,000	17,628	142,272,340
리메드 (302550)	3,610	20	.56	3,615	3,655	3,565	129,964	470,078,634
지니틱스 (303030)	1,059	-81	-7.11	953	1,078	945	2,260,475	2,287,251,850
프로티아 (303360)	3,125	30	.97	3,065	3,135	3,055	9,367	29,144,084
이노뎁 (303530)	6,980	80	1.16	6,900	6,990	6,890	5,897	40,870,370
동국생명과학 (303810)	8,910	-10	-.11	8,920	8,960	8,810	41,656	371,471,045
솔트룩스 (304100)	43,950	-1350	-2.98	44,700	45,000	43,400	253,657	11,203,534,750
에스바이오메딕스 (304360)	21,150	50	.24	21,350	21,450	20,900	24,975	529,651,825
피플바이오 (304840)	2,450	-10	-.41	2,460	2,520	2,410	58,456	142,484,255
마이크로디지탈 (305090)	9,990	120	1.22	9,900	10,040	9,730	107,457	1,071,848,100
에스제이그룹 (306040)	4,070	30	.74	4,095	4,125	4,050	18,198	74,243,601
네온테크 (306620)	2,240	25	1.13	2,215	2,250	2,215	134,169	299,487,755
아이엘 (307180)	2,710	5	.18	2,680	2,745	2,680	51,467	138,960,924
원바이오젠 (307280)	5,480	140	2.62	5,340	5,540	5,340	24,808	135,573,575
국전약품 (307750)	3,660	45	1.24	3,590	3,715	3,590	86,859	319,282,649
비투엔 (307870)	1,360	45	3.42	1,300	1,470	1,040	2,390,877	3,013,959,072
컴퍼니케이 (307930)	6,030	50	.84	5,980	6,090	5,920	46,081	276,977,760
바이젠셀 (308080)	2,985	70	2.4	2,915	3,032	2,875	43,854	130,976,423
형지글로벌 (308100)	5,150	205	4.15	5,030	6,060	4,675	20,003,828	108,402,051,876
셀비온 (308430)	25,350	3100	13.93	22,500	26,200	22,000	925,328	22,372,122,600
오하임앤컴퍼니 (309930)	2,960	-125	-4.05	3,085	3,155	2,920	167,291	505,242,510
LB인베스트먼트 (309960)	4,920	10	.2	4,910	4,990	4,820	64,228	315,406,720
애니플러스 (310200)	4,740	10	.21	4,730	4,890	4,650	532,672	2,547,636,681
보로노이 (310210)	124,700	4800	4	119,800	130,500	117,300	283,135	35,329,687,900
디와이씨 (310870)	1,509	8	.53	1,501	1,509	1,489	21,084	31,696,067
지오엘리먼트 (311320)	6,790	160	2.41	6,630	6,800	6,600	19,120	128,077,110
네오크레마 (311390)	5,680	150	2.71	5,530	5,740	5,470	34,861	196,709,575
CJ 바이오사이언스 (311690)	9,630	80	.84	9,570	9,730	9,560	18,372	176,791,290
에이에프더블류 (312610)	1,291	22	1.73	1,269	1,292	1,255	10,365	13,194,390
캐리 (313760)	4,815	-30	-.62	4,850	5,000	4,650	112,876	543,599,767
지놈앤컴퍼니 (314130)	3,100	20	.65	2,990	3,155	2,950	506,119	1,548,709,308
알피바이오 (314140)	5,760	20	.35	5,710	5,770	5,650	4,218	24,174,050
바이오다인 (314930)	15,650	120	.77	15,620	15,800	15,400	78,110	1,219,465,065
딥노이드 (315640)	6,240	140	2.3	6,110	6,240	6,070	80,444	494,695,230
라닉스 (317120)	2,075	40	1.97	2,075	2,115	2,030	212,669	440,385,686
TS트릴리온 (317240)	229	0	0	226	231	224	883,287	201,153,035
덕산테코피아 (317330)	16,370	1320	8.77	15,370	16,500	15,050	208,033	3,323,434,915
캐리소프트 (317530)	4,730	30	.64	4,705	4,785	4,690	3,948	18,613,510
퀀타매트릭스 (317690)	3,290	15	.46	3,250	3,425	3,250	68,803	229,976,654
엑스페릭스 (317770)	4,050	140	3.58	3,915	4,180	3,910	1,167,317	4,720,469,986
에스피시스템스 (317830)	7,390	-20	-.27	7,340	7,480	7,300	29,156	214,436,640
대모 (317850)	7,740	-20	-.26	7,760	7,780	7,650	26,803	206,983,730
엔바이오니아 (317870)	13,690	-20	-.15	13,730	13,980	13,490	23,555	320,109,600
KBG (318000)	4,570	60	1.33	4,510	4,595	4,450	25,344	114,870,175
팜스빌 (318010)	3,890	75	1.97	3,820	3,915	3,780	8,220	31,685,710
포인트모바일 (318020)	4,935	-65	-1.3	5,000	5,040	4,850	76,213	374,497,690
셀바이오휴먼텍 (318160)	7,250	-140	-1.89	7,390	7,570	6,880	36,175	264,992,245
비비씨 (318410)	9,350	690	7.97	8,660	9,400	8,490	100,618	923,983,275
현대무벡스 (319400)	5,020	-460	-8.39	5,480	5,490	5,000	2,164,524	11,100,242,660
피에스케이 (319660)	19,700	500	2.6	19,360	19,770	19,180	455,952	8,922,900,415
한울반도체 (320000)	2,540	120	4.96	2,455	2,540	2,360	268,838	664,963,222
프로이천 (321260)	2,135	25	1.18	2,110	2,140	2,100	78,367	166,537,155
센서뷰 (321370)	1,467	-5	-.34	1,472	1,516	1,465	720,514	1,073,052,808
티움바이오 (321550)	5,030	40	.8	5,010	5,120	4,970	41,574	210,336,290
아티스트컴퍼니 (321820)	8,040	-50	-.62	8,100	8,130	7,950	71,383	571,960,650
LS티라유텍 (322180)	5,380	10	.19	5,360	5,460	5,360	61,300	330,430,175
오로스테크놀로지 (322310)	20,450	790	4.02	19,660	20,550	19,610	62,264	1,264,303,850
제이엘케이 (322510)	6,620	-30	-.45	6,650	6,650	6,560	58,101	383,773,225
코퍼스코리아 (322780)	1,237	17	1.39	1,220	1,256	1,206	131,258	162,500,765
태성 (323280)	27,500	0	0	27,600	27,850	27,250	123,602	3,400,369,325
다원넥스뷰 (323350)	7,400	0	0	7,400	7,530	7,280	39,683	292,780,350
박셀바이오 (323990)	9,870	10	.1	9,880	10,040	9,780	96,267	956,660,240
RF머트리얼즈 (327260)	5,940	40	.68	5,850	5,960	5,850	4,439	26,246,040
루닛 (328130)	52,600	300	.57	53,100	53,200	52,100	245,336	12,902,470,200
솔트웨어 (328380)	1,225	-7	-.57	1,249	1,272	1,220	154,331	191,295,507
위더스제약 (330350)	7,750	30	.39	7,630	8,070	7,620	125,400	982,983,305
스톤브릿지벤처스 (330730)	4,545	75	1.68	4,490	4,570	4,415	47,374	213,201,665
네패스아크 (330860)	13,620	400	3.03	13,310	13,870	13,310	68,258	931,134,530
포커스에이아이 (331380)	2,600	275	11.83	2,330	2,600	2,220	808,550	1,962,031,744
밸로프 (331520)	631	0	0	630	640	624	334,364	211,008,988
셀레믹스 (331920)	3,120	70	2.3	2,975	3,140	2,975	11,396	34,751,657
누보 (332290)	1,290	22	1.74	1,268	1,302	1,255	122,568	157,666,088
아이디피 (332370)	4,530	5	.11	4,600	4,600	4,480	7,360	33,406,605
PS일렉트로닉스 (332570)	3,195	15	.47	3,250	3,275	3,170	609,370	1,964,289,785
모코엠시스 (333050)	1,473	0	0	1,473	1,499	1,461	49,873	73,503,173
일승 (333430)	4,155	25	.61	4,130	4,220	4,075	144,872	598,628,575
엔시스 (333620)	7,300	120	1.67	7,150	7,310	7,000	18,514	133,265,610
프레스티지바이오로직스 (334970)	3,815	-10	-.26	3,825	3,935	3,775	308,172	1,192,221,348
프리시젼바이오 (335810)	3,015	60	2.03	2,965	3,050	2,930	49,219	146,457,090
윙스풋 (335870)	2,055	35	1.73	2,020	2,145	2,020	28,583	59,065,350
비올 (335890)	12,430	10	.08	12,440	12,450	12,430	1,033,206	12,848,291,845
웨이버스 (336060)	1,221	9	.74	1,214	1,221	1,201	236,395	293,555,678
원텍 (336570)	11,100	-20	-.18	11,190	11,340	10,800	846,263	9,331,502,395
탑런토탈솔루션 (336680)	4,105	85	2.11	4,040	4,105	4,010	60,319	245,394,117
젝시믹스 (337930)	5,830	30	.52	5,850	5,880	5,760	46,839	272,204,130
뷰노 (338220)	19,700	-150	-.76	19,850	20,000	19,680	60,663	1,199,549,825
와이바이오로직스 (338840)	10,470	770	7.94	10,050	11,070	9,960	489,356	5,210,876,270
아이비김영 (339950)	2,055	45	2.24	2,045	2,070	2,015	103,426	211,983,235
다보링크 (340360)	1,465	-9	-.61	1,474	1,498	1,455	232,379	342,898,143
세림B&G (340440)	1,803	416	29.99	1,386	1,803	1,386	19,619,483	33,202,443,311
지씨지놈 (340450)	8,770	50	.57	8,900	8,940	8,740	151,650	1,337,551,720
티앤엘 (340570)	60,000	2500	4.35	57,500	60,600	57,500	67,885	4,023,535,100
시선AI (340810)	4,490	-35	-.77	4,530	4,685	4,470	472,055	2,143,552,586
유일에너테크 (340930)	1,556	34	2.23	1,538	1,566	1,511	128,939	199,004,083
이노진 (344860)	2,070	10	.49	2,065	2,105	2,055	79,739	165,765,515
센코 (347000)	2,540	-80	-3.05	2,630	2,640	2,525	278,258	711,595,244
스피어 (347700)	10,030	-140	-1.38	10,170	10,340	9,790	169,249	1,682,676,630
피엔케이피부임상연구센타 (347740)	2,910	70	2.46	2,875	3,015	2,870	95,799	282,692,543
핌스 (347770)	1,477	-38	-2.51	1,499	1,500	1,410	75,548	111,234,532
디앤디파마텍 (347850)	125,300	-1200	-.95	127,200	130,000	123,800	243,637	30,881,135,000
알체라 (347860)	3,000	-65	-2.12	3,140	3,140	2,980	712,343	2,165,591,902
엠투아이 (347890)	5,510	10	.18	5,490	5,550	5,480	10,555	58,121,240
모비릭스 (348030)	4,125	0	0	4,125	4,150	4,105	5,920	24,437,530
큐라티스 (348080)	970	77	8.62	893	1,011	892	1,032,360	998,383,079
고바이오랩 (348150)	4,865	65	1.35	4,840	4,940	4,755	32,098	156,169,992
넥스틴 (348210)	50,700	1700	3.47	49,600	50,700	49,300	37,005	1,859,202,900
뉴로메카 (348340)	23,700	-850	-3.46	24,400	24,500	23,250	163,590	3,871,090,350
위드텍 (348350)	11,020	-1080	-8.93	12,100	12,190	11,020	509,467	5,822,074,530
엔켐 (348370)	60,600	4500	8.02	56,500	61,300	56,000	355,466	20,987,662,550
넥사다이내믹스 (351320)	2,200	-40	-1.79	2,210	2,230	2,100	81,564	175,727,403
이삭엔지니어링 (351330)	7,340	320	4.56	7,050	7,480	7,010	56,070	408,585,505
차이커뮤니케이션 (351870)	7,310	50	.69	7,260	7,490	7,250	11,814	87,075,210
스톰테크 (352090)	3,870	-55	-1.4	3,945	3,980	3,860	438,526	1,713,115,014
씨앤씨인터내셔널 (352480)	35,000	1300	3.86	34,800	35,900	34,250	148,301	5,200,609,775
씨앤투스 (352700)	2,700	15	.56	2,660	2,720	2,655	42,124	113,609,001
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,370	55	1.27	4,395	4,395	4,300	12,869	55,811,631
인바이오 (352940)	2,610	-45	-1.69	2,655	2,705	2,580	41,047	107,315,755
휴럼 (353190)	710	-1	-.14	711	720	701	54,590	38,708,670
오토앤 (353590)	3,500	10	.29	3,600	3,600	3,490	18,471	64,765,480
이지바이오 (353810)	5,270	260	5.19	5,020	5,270	5,010	353,177	1,821,761,190
엔젠바이오 (354200)	1,991	-5	-.25	1,996	2,015	1,976	75,682	151,128,698
알멕 (354320)	23,750	950	4.17	23,100	23,850	23,100	24,635	579,785,150
코스텍시스 (355150)	12,450	-900	-6.74	13,350	13,350	12,200	232,332	2,953,638,965
크라우드웍스 (355390)	10,820	420	4.04	10,390	11,170	10,260	490,327	5,319,154,085
에이텀 (355690)	5,110	60	1.19	5,050	5,290	4,945	9,027	46,094,970
엑스게이트 (356680)	8,260	130	1.6	8,400	8,550	8,190	176,530	1,465,143,150
티엘비 (356860)	23,950	1700	7.64	22,500	24,250	22,050	460,905	10,892,926,375
싸이버원 (356890)	3,490	-10	-.29	3,530	3,540	3,455	34,798	121,886,725
에이치피오 (357230)	2,630	20	.77	2,630	2,645	2,605	15,861	41,609,435
석경에이티 (357550)	47,850	150	.31	47,700	48,450	47,200	8,416	400,913,325
아모센스 (357580)	6,690	170	2.61	6,550	6,730	6,450	46,697	309,649,250
솔브레인 (357780)	187,600	5600	3.08	183,900	188,400	182,000	20,964	3,892,818,300
SKAI (357880)	2,505	-40	-1.57	2,545	2,575	2,480	640,079	1,606,907,983
지아이이노베이션 (358570)	20,550	-50	-.24	21,200	21,200	20,350	382,552	7,916,969,525
씨엔알리서치 (359090)	1,029	9	.88	1,021	1,029	1,010	45,173	46,126,931
탑머티리얼 (360070)	25,000	1100	4.6	24,000	25,450	23,900	44,118	1,093,383,825
코셈 (360350)	8,050	30	.37	8,020	8,130	8,000	5,744	46,269,990
제노코 (361390)	18,140	-520	-2.79	18,700	19,090	18,110	44,267	815,012,660
알비더블유 (361570)	2,215	-25	-1.12	2,240	2,270	2,185	137,557	303,836,298
삼영에스앤씨 (361670)	4,345	45	1.05	4,255	4,390	4,230	13,078	56,474,925
청담글로벌 (362320)	6,140	40	.66	6,110	6,140	6,040	35,637	217,437,660
드림인사이트 (362990)	2,145	30	1.42	2,115	2,175	2,115	16,969	36,485,640
진시스템 (363250)	6,580	400	6.47	6,180	6,750	6,100	144,676	933,152,805
모비데이즈 (363260)	1,730	-16	-.92	1,766	1,766	1,730	105,756	184,327,681
에이아이코리아 (364950)	9,150	360	4.1	8,720	9,220	8,700	136,632	1,229,448,260
큐라클 (365270)	5,380	200	3.86	5,170	5,460	5,170	110,604	592,661,725
에스와이스틸텍 (365330)	4,845	-45	-.92	4,900	4,905	4,835	185,938	903,367,577
성일하이텍 (365340)	35,300	1300	3.82	34,100	35,550	34,000	40,201	1,409,417,650
하이딥 (365590)	594	9	1.54	585	604	585	102,651	60,976,339
브이씨 (365900)	3,620	-175	-4.61	4,020	4,020	3,620	24,540	93,580,372
공구우먼 (366030)	4,420	0	0	4,425	4,445	4,385	123,631	547,568,145
플래티어 (367000)	4,835	105	2.22	4,850	4,960	4,685	9,990	47,298,430
아이씨에이치 (368600)	2,715	5	.18	2,710	2,735	2,685	18,134	49,149,225
파이버프로 (368770)	6,210	100	1.64	6,110	6,250	6,110	56,221	347,725,340
오에스피 (368970)	2,820	10	.36	2,810	2,880	2,800	13,612	38,484,070
블리츠웨이엔터테인먼트 (369370)	1,432	8	.56	1,424	1,464	1,422	8,896	12,725,895
퓨런티어 (370090)	15,260	210	1.4	15,100	15,420	15,100	54,183	826,140,390
풍원정밀 (371950)	10,080	-120	-1.18	10,210	10,420	10,020	22,845	230,973,920
윤성에프앤씨 (372170)	30,250	750	2.54	29,500	30,550	29,300	33,935	1,020,841,275
큐로셀 (372320)	31,900	1950	6.51	30,100	32,250	30,100	77,890	2,464,592,875
아이티아이즈 (372800)	7,300	-100	-1.35	7,390	7,400	7,060	30,816	222,230,230
엑셀세라퓨틱스 (373110)	3,200	55	1.75	3,135	3,250	3,135	97,535	310,807,180
데이원컴퍼니 (373160)	6,650	-10	-.15	6,660	6,780	6,650	17,026	113,809,230
엠아이큐브솔루션 (373170)	8,890	50	.57	8,840	8,970	8,760	11,905	105,455,360
엑스플러스 (373200)	719	6	.84	701	726	685	599,881	422,846,718
피코그램 (376180)	3,580	-55	-1.51	3,565	3,705	3,455	1,770,353	6,330,213,286
에이치이엠파마 (376270)	19,980	70	.35	19,910	20,400	19,760	16,932	339,074,470
씨유테크 (376290)	3,350	-35	-1.03	3,395	3,405	3,330	13,414	45,136,035
디어유 (376300)	56,400	-1200	-2.08	58,400	58,600	54,900	399,333	22,643,338,450
로킷헬스케어 (376900)	19,120	4080	27.13	15,050	19,490	14,840	12,284,091	223,670,933,895
노을 (376930)	2,140	40	1.9	2,140	2,155	2,105	273,770	583,682,951
원티드랩 (376980)	5,130	170	3.43	5,020	5,130	4,940	63,067	317,904,510
비트맥스 (377030)	5,950	-50	-.83	6,250	6,440	5,800	911,262	5,492,153,415
프롬바이오 (377220)	2,090	25	1.21	2,050	2,130	2,045	220,097	459,419,723
이지트로닉스 (377330)	4,650	105	2.31	4,550	4,755	4,530	16,791	77,439,140
리파인 (377450)	16,070	360	2.29	15,750	16,560	15,750	270,170	4,406,514,500
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,600	-200	-.88	22,800	22,900	22,400	68,486	1,547,823,875
필에너지 (378340)	13,130	330	2.58	12,850	13,170	12,850	58,833	766,063,050
샤페론 (378800)	3,075	10	.33	3,075	3,090	3,025	259,122	793,330,346
옵티코어 (380540)	1,841	1	.05	1,822	1,859	1,813	306,450	562,642,085
제닉스 (381620)	7,280	-60	-.82	7,340	7,460	7,280	23,361	170,955,610
온코크로스 (382150)	11,810	60	.51	11,770	11,900	11,620	72,814	856,734,385
지아이텍 (382480)	2,115	30	1.44	2,085	2,125	2,085	80,569	170,126,725
지앤비에스 에코 (382800)	3,970	215	5.73	3,740	3,985	3,735	154,588	597,583,517
원준 (382840)	9,400	250	2.73	9,250	9,530	9,140	72,354	674,396,550
범한퓨얼셀 (382900)	17,900	150	.85	17,920	17,960	17,660	17,079	304,646,740
에코프로에이치엔 (383310)	26,000	1000	4	25,250	26,150	24,950	83,940	2,161,163,025
디티앤씨알오 (383930)	3,985	55	1.4	3,920	3,985	3,905	79,681	315,285,442
코어라인소프트 (384470)	5,620	140	2.55	5,490	5,650	5,370	182,031	1,011,798,990
파인메딕스 (387570)	7,310	180	2.52	7,200	7,340	7,130	35,808	260,681,305
지투파워 (388050)	9,370	-140	-1.47	9,630	9,660	9,320	270,836	2,553,917,120
지에프씨생명과학 (388610)	26,050	-3650	-12.29	31,500	32,100	26,050	2,381,271	69,271,193,975
유일로보틱스 (388720)	76,400	-1900	-2.43	78,100	78,300	76,000	91,272	7,000,192,300
라이콤 (388790)	2,495	55	2.25	2,450	2,515	2,450	109,820	272,517,841
파로스아이바이오 (388870)	6,480	100	1.57	6,230	6,610	6,230	136,375	879,590,770
자람테크놀로지 (389020)	40,700	800	2.01	40,250	40,700	39,700	15,305	616,739,550
지니너스 (389030)	2,245	70	3.22	2,190	2,330	2,160	301,281	683,951,457
포바이포 (389140)	14,800	1290	9.55	13,600	16,100	13,490	2,214,368	33,813,337,900
대명에너지 (389260)	26,800	200	.75	26,600	26,850	26,000	79,340	2,096,877,700
인벤티지랩 (389470)	33,550	1650	5.17	32,250	33,700	31,500	198,351	6,504,943,500
에스비비테크 (389500)	22,100	-150	-.67	22,300	22,450	21,800	34,201	753,272,825
넥스트바이오메디컬 (389650)	46,150	-50	-.11	46,450	46,950	45,850	41,178	1,905,355,100
유디엠텍 (389680)	649	18	2.85	630	670	629	387,769	250,364,734
코닉오토메이션 (391710)	1,637	32	1.99	1,605	1,653	1,605	40,352	65,635,693
토마토시스템 (393210)	7,220	140	1.98	7,100	7,420	7,080	785,943	5,716,025,030
더블유씨피 (393890)	7,490	240	3.31	7,240	7,660	7,210	387,489	2,884,713,065
대진첨단소재 (393970)	9,190	340	3.84	8,820	9,200	8,820	107,325	973,091,460
오픈엣지테크놀로지 (394280)	14,360	560	4.06	13,960	14,360	13,860	66,313	938,855,295
쓰리빌리언 (394800)	7,690	240	3.22	7,520	7,720	7,340	572,106	4,336,792,270
넥스트칩 (396270)	5,300	30	.57	5,300	5,360	5,230	56,875	300,201,440
세아메카닉스 (396300)	3,400	-135	-3.82	3,460	3,520	3,400	643,371	2,214,914,736
워트 (396470)	7,980	200	2.57	7,840	8,030	7,840	75,277	598,222,420
에이프릴바이오 (397030)	17,310	800	4.85	16,610	17,680	16,530	255,144	4,389,706,925
에스지헬스케어 (398120)	3,460	140	4.22	3,325	3,480	3,325	48,014	163,938,405
가온칩스 (399720)	47,700	2100	4.61	46,100	47,750	45,900	88,959	4,181,643,250
코난테크놀로지 (402030)	39,600	-1600	-3.88	40,950	40,950	38,900	140,559	5,594,872,350
그린리소스 (402490)	13,850	400	2.97	13,450	13,870	13,450	15,625	214,660,130
우듬지팜 (403490)	1,950	25	1.3	1,925	2,020	1,908	1,181,944	2,329,318,056
HPSP (403870)	27,900	950	3.53	27,500	27,900	27,200	280,547	7,749,277,225
플라즈맵 (405000)	8,700	-70	-.8	8,650	8,820	8,620	2,276	19,842,740
큐알티 (405100)	13,710	180	1.33	13,430	13,800	13,430	26,668	364,537,570
나라셀라 (405920)	2,450	10	.41	2,440	2,530	2,440	12,670	31,320,605
뷰티스킨 (406820)	13,200	-250	-1.86	13,450	13,500	13,200	5,130	68,464,380
꿈비 (407400)	8,130	60	.74	8,090	8,260	7,990	200,403	1,625,143,045
스튜디오미르 (408900)	3,590	-150	-4.01	3,720	3,720	3,570	640,774	2,321,777,038
메쎄이상 (408920)	2,305	15	.66	2,275	2,350	2,275	36,872	85,170,253
샌즈랩 (411080)	8,530	150	1.79	8,380	8,530	8,380	36,617	310,538,370
레이저쎌 (412350)	3,175	60	1.93	3,280	3,280	3,080	46,943	147,762,963
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,620	180	2.42	7,420	7,700	7,380	100,566	758,903,085
씨피시스템 (413630)	1,312	2	.15	1,317	1,326	1,301	43,154	56,725,810
비아이매트릭스 (413640)	19,130	-270	-1.39	19,520	19,690	19,110	84,873	1,640,343,835
스튜디오삼익 (415380)	8,810	0	0	8,850	8,880	8,640	68,440	599,000,500
신성에스티 (416180)	31,300	1750	5.92	29,900	31,650	29,800	53,407	1,653,325,175
나노팀 (417010)	5,360	20	.37	5,310	5,450	5,310	36,100	194,169,420
핑거스토리 (417180)	2,705	20	.74	2,695	2,710	2,665	117,892	316,683,729
LS머트리얼즈 (417200)	11,240	270	2.46	11,020	11,260	10,910	178,711	1,990,749,085
제이아이테크 (417500)	3,595	95	2.71	3,505	3,645	3,505	106,779	382,110,609
트루엔 (417790)	9,610	110	1.16	9,500	9,650	9,400	22,038	210,458,225
저스템 (417840)	10,720	340	3.28	10,400	10,850	10,400	68,594	728,528,780
오브젠 (417860)	21,950	450	2.09	21,150	22,800	21,000	110,085	2,406,442,550
모델솔루션 (417970)	11,270	70	.63	11,210	11,300	11,150	12,125	136,076,340
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,760	-20	-.53	3,800	3,845	3,730	121,331	457,956,030
KT밀리의서재 (418470)	17,250	250	1.47	16,620	17,410	16,620	61,932	1,059,171,895
제이오 (418550)	8,750	360	4.29	8,420	8,770	8,420	94,131	813,147,270
E8 (418620)	4,645	-255	-5.2	4,900	5,210	4,635	692,707	3,395,197,908
삼기에너지솔루션즈 (419050)	1,750	45	2.64	1,694	1,790	1,694	372,481	650,683,717
엔젯 (419080)	7,250	130	1.83	7,120	7,280	7,050	13,349	95,911,790
산돌 (419120)	9,140	-290	-3.08	9,350	9,450	8,970	90,758	831,166,940
SAMG엔터 (419530)	74,700	-4400	-5.56	80,100	82,800	74,500	267,438	20,574,533,850
비스토스 (419540)	1,569	-7	-.44	1,576	1,581	1,548	73,334	114,529,320
제이투케이바이오 (420570)	10,180	70	.69	10,050	10,430	10,030	19,486	198,879,290
기가비스 (420770)	26,200	850	3.35	25,400	26,200	25,200	11,856	305,333,275
벨로크 (424760)	952	26	2.81	926	980	926	52,244	49,193,891
이뮨온시아 (424870)	4,905	220	4.7	4,685	4,955	4,675	622,101	3,016,804,354
스마트레이더시스템 (424960)	8,370	150	1.82	8,260	8,450	8,260	73,926	617,549,640
마이크로투나노 (424980)	8,670	40	.46	8,640	9,000	8,400	56,065	482,671,880
티이엠씨 (425040)	7,390	160	2.21	7,370	7,590	7,330	302,645	2,248,217,370
티에프이 (425420)	29,200	450	1.57	28,750	29,700	28,450	72,853	2,136,094,100
시지트로닉스 (429270)	6,000	-20	-.33	6,020	6,050	5,880	81,374	485,337,755
신영스팩8호 (430220)	2,150	-45	-2.05	2,195	2,195	2,150	63,885	137,927,973
한싹 (430690)	5,400	120	2.27	5,300	5,430	5,300	53,903	289,669,200
케이쓰리아이 (431190)	5,160	60	1.18	5,150	5,280	5,090	64,638	335,133,430
와이랩 (432430)	5,800	110	1.93	5,690	5,810	5,650	41,964	241,050,930
케이엔에스 (432470)	10,700	320	3.08	10,400	10,790	10,390	20,091	213,130,070
퀄리타스반도체 (432720)	15,150	660	4.55	14,890	15,230	14,850	156,366	2,351,607,090
엠에프씨 (432980)	3,905	30	.77	3,840	3,910	3,840	8,352	32,330,370
모니터랩 (434480)	4,365	85	1.99	4,295	4,385	4,295	59,254	257,619,015
에르코스 (435570)	20,850	-500	-2.34	21,100	22,200	20,650	412,326	8,862,356,950
삼현 (437730)	13,380	-140	-1.04	13,610	13,690	13,200	102,448	1,379,713,765
버넥트 (438700)	4,525	80	1.8	4,420	4,540	4,410	31,521	141,806,124
마녀공장 (439090)	18,910	-370	-1.92	19,220	19,250	18,800	124,622	2,365,690,945
엔에이치스팩26호 (439410)	2,145	0	0	2,140	2,145	2,140	158,065	338,967,910
블루엠텍 (439580)	4,850	135	2.86	4,715	5,290	4,705	5,482,560	27,778,223,152
파두 (440110)	13,830	60	.44	13,560	14,230	13,560	148,519	2,062,237,855
HB인베스트먼트 (440290)	2,165	0	0	2,160	2,220	2,155	127,341	278,588,520
오픈놀 (440320)	5,500	60	1.1	5,450	5,590	5,400	54,245	298,892,755
교보13호스팩 (440790)	2,145	10	.47	2,135	2,145	2,135	79,893	170,993,815
엔에이치스팩27호 (440820)	2,132	2	.09	2,130	2,135	2,130	49,471	105,486,862
파인엠텍 (441270)	6,960	160	2.35	6,810	7,100	6,620	477,254	3,293,356,465
유진스팩9호 (442130)	2,140	0	0	2,140	2,145	2,135	67,486	144,358,695
대신밸런스제14호스팩 (442310)	2,140	10	.47	2,130	2,140	2,130	155,313	331,595,735
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,280	-20	-.19	10,290	10,295	10,280	9,074	93,361,755
레뷰코퍼레이션 (443250)	11,990	-30	-.25	12,080	12,160	11,960	21,954	264,270,040
에스피소프트 (443670)	7,290	130	1.82	7,180	7,340	7,180	40,601	294,770,605
심플랫폼 (444530)	13,370	140	1.06	13,310	13,620	13,010	182,884	2,445,090,255
유안타제11호스팩 (444920)	2,045	0	0	2,040	2,045	2,040	19,276	39,406,670
에이직랜드 (445090)	32,900	1000	3.13	32,000	32,900	32,000	67,514	2,197,628,000
퓨릿 (445180)	6,580	270	4.28	6,330	6,600	6,330	55,954	365,505,500
비엔케이제1호스팩 (445360)	2,125	0	0	2,120	2,125	2,120	79,778	169,423,050
큐리옥스바이오시스템즈 (445680)	44,500	3200	7.75	41,500	45,600	41,350	252,291	11,196,115,175
신영스팩9호 (445970)	2,120	-5	-.24	2,125	2,127	2,120	62,650	133,035,843
유안타제12호스팩 (446150)	2,245	45	2.05	2,200	2,250	2,195	66,816	148,705,230
미래에셋비전스팩2호 (446190)	2,470	-30	-1.2	2,535	2,535	2,420	30,470	74,233,870
메가터치 (446540)	4,350	185	4.44	4,165	4,490	4,145	2,268,261	9,920,981,152
하나26호스팩 (446750)	2,095	0	0	2,095	2,100	2,090	5,414	11,318,190
키움제8호스팩 (446840)	2,145	-55	-2.5	2,185	2,185	2,140	46,688	100,724,960
에코아이 (448280)	14,420	-420	-2.83	14,700	14,980	14,380	122,085	1,792,223,925
하나27호스팩 (448370)	2,105	-15	-.71	2,105	2,105	2,100	3,032	6,382,110
코츠테크놀로지 (448710)	22,900	-1000	-4.18	25,600	25,600	22,600	315,555	7,519,626,225
삼성스팩8호 (448740)	10,380	0	0	10,380	10,390	10,370	4,070	42,221,365
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,190	-160	-1.11	14,250	14,530	14,140	101,520	1,450,663,300
유안타제13호스팩 (449020)	2,075	-5	-.24	2,075	2,075	2,072	14,487	30,047,646
하이제8호스팩 (450050)	2,070	5	.24	2,080	2,080	2,070	34	70,430
하스 (450330)	8,100	190	2.4	7,950	8,160	7,800	35,476	285,596,595
인스웨이브 (450520)	4,440	0	0	4,440	4,500	4,440	126,607	564,236,963
유안타제14호스팩 (450940)	2,055	0	0	2,050	2,055	2,050	2,042	4,186,309
아스테라시스 (450950)	11,280	-110	-.97	11,300	11,610	11,250	145,355	1,654,648,110
아이엠티 (451220)	10,100	400	4.12	9,730	10,220	9,730	89,093	893,304,000
삐아 (451250)	11,820	-10	-.08	12,000	12,020	11,750	57,213	676,506,810
엔에이치스팩29호 (451700)	2,040	-5	-.24	2,045	2,045	2,035	92,849	189,307,330
컨텍 (451760)	9,420	150	1.62	9,300	9,430	9,100	32,298	299,213,275
제이엔비 (452160)	6,280	10	.16	6,160	6,310	5,870	319,231	1,949,908,300
한빛레이저 (452190)	5,070	160	3.26	4,985	5,070	4,925	118,733	593,343,510
민테크 (452200)	4,010	40	1.01	3,975	4,035	3,950	52,549	209,990,914
한선엔지니어링 (452280)	6,980	180	2.65	6,800	6,980	6,710	39,791	274,230,730
캡스톤파트너스 (452300)	3,480	-80	-2.25	3,560	3,590	3,480	94,310	331,951,700
이닉스 (452400)	8,280	90	1.1	8,150	8,320	8,120	12,504	103,121,105
사피엔반도체 (452430)	25,800	-200	-.77	26,200	26,500	25,450	43,330	1,118,833,750
피아이이 (452450)	9,960	750	8.14	9,380	9,990	9,300	1,200,519	11,669,165,755
상상인제4호스팩 (452670)	2,030	-10	-.49	2,040	2,040	2,025	24,421	49,617,005
신한제11호스팩 (452980)	2,030	0	0	2,025	2,030	2,025	27,278	55,239,957
그리드위즈 (453450)	22,700	-250	-1.09	23,050	23,150	22,500	61,036	1,391,391,900
에이에스텍 (453860)	18,100	330	1.86	17,770	18,450	17,650	34,056	614,144,625
하나29호스팩 (454640)	2,080	-5	-.24	2,080	2,080	2,075	13,535	28,139,472
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,660	630	12.52	5,160	6,250	5,060	11,714,888	68,447,652,655
KB제25호스팩 (455250)	2,155	0	0	2,120	2,155	2,120	919	1,950,525
한화플러스제4호스팩 (455310)	2,050	0	0	2,045	2,050	2,040	9,276	18,945,655
엔젤로보틱스 (455900)	23,900	150	.63	23,800	24,050	23,750	29,109	696,675,475
에스케이증권제9호스팩 (455910)	2,080	5	.24	2,065	2,080	2,065	5,500	11,363,610
아이씨티케이 (456010)	15,800	350	2.27	15,980	16,250	15,550	184,450	2,924,872,045
이엔셀 (456070)	12,460	750	6.4	11,780	13,060	11,740	394,682	4,972,937,665
교보14호스팩 (456490)	2,140	-15	-.7	2,135	2,140	2,130	14,996	32,007,575
한켐 (457370)	8,430	-60	-.71	8,500	8,550	8,360	50,062	421,704,645
우진엔텍 (457550)	29,100	-300	-1.02	30,200	30,200	28,950	248,199	7,328,831,500
벡트 (457600)	3,215	65	2.06	3,150	3,280	3,130	51,660	166,143,855
대신밸런스제16호스팩 (457630)	2,145	-10	-.46	2,150	2,165	2,130	6,101	13,127,490
에스케이증권제10호스팩 (457940)	2,085	-5	-.24	2,075	2,085	2,075	1,485	3,087,410
한국제12호스팩 (458610)	2,150	5	.23	2,170	2,175	2,130	4,018	8,634,600
성우 (458650)	13,120	270	2.1	12,900	13,240	12,830	33,293	435,977,520
씨어스테크놀로지 (458870)	27,900	1350	5.08	26,750	28,950	26,500	304,598	8,480,453,300
위츠 (459100)	6,770	20	.3	6,750	6,800	6,700	33,278	225,063,180
나우로보틱스 (459510)	19,020	-170	-.89	19,350	19,450	19,020	75,125	1,438,646,865
아이빔테크놀로지 (460470)	3,335	40	1.21	3,295	3,340	3,260	72,993	241,132,539
에스엠씨지 (460870)	7,900	-220	-2.71	8,120	8,180	7,790	338,361	2,686,326,705
현대힘스 (460930)	18,880	40	.21	18,850	18,980	18,650	92,456	1,738,142,265
피앤에스로보틱스 (460940)	14,570	-10	-.07	14,780	14,790	14,480	63,254	924,674,325
아이엠비디엑스 (461030)	8,550	490	6.08	8,060	8,790	7,980	98,089	838,149,550
아이스크림미디어 (461300)	24,000	4130	20.79	19,890	25,650	19,600	1,293,714	30,775,630,955
에이치엠씨제6호스팩 (462020)	2,040	-5	-.24	2,040	2,040	2,040	470	958,800
이노스페이스 (462350)	16,420	-60	-.36	16,480	16,500	16,400	17,441	286,660,975
라메디텍 (462510)	7,700	240	3.22	7,460	7,830	7,420	40,982	315,386,575
더즌 (462860)	4,325	-5	-.12	4,450	4,670	4,265	5,882,963	26,331,297,663
아이지넷 (462980)	3,095	60	1.98	3,040	3,140	3,040	58,286	180,712,164
모티브링크 (463480)	9,470	-90	-.94	9,520	9,620	9,420	46,739	442,860,670
에스오에스랩 (464080)	12,640	-80	-.63	12,720	13,160	12,540	161,398	2,045,676,465
티디에스팜 (464280)	11,080	470	4.43	10,620	11,260	10,620	37,971	418,967,985
한국제13호스팩 (464440)	2,130	-5	-.23	2,125	2,130	2,125	4,028	8,569,450
아이언디바이스 (464500)	3,515	160	4.77	3,370	3,545	3,370	135,249	469,769,331
닷밀 (464580)	2,850	5	.18	2,870	2,960	2,825	348,875	1,008,553,899
KB제27호스팩 (464680)	2,025	0	0	2,025	2,025	2,020	28,087	56,750,926
교보15호스팩 (465320)	2,140	-20	-.93	2,120	2,440	2,110	167,117	370,345,095
인스피언 (465480)	6,740	100	1.51	6,630	6,780	6,620	35,040	234,571,775
클로봇 (466100)	19,350	-10	-.05	19,520	19,600	19,210	370,647	7,172,046,335
사이냅소프트 (466410)	14,460	150	1.05	14,310	14,570	14,180	72,602	1,044,898,030
엔에이치스팩30호 (466910)	2,055	5	.24	2,050	2,055	2,040	27,055	55,320,090
IBKS제23호스팩 (467930)	2,170	-10	-.46	2,160	2,175	2,160	403	872,570
유진스팩10호 (468760)	2,135	5	.23	2,115	2,135	2,110	5,255	11,110,540
IBKS제24호스팩 (469480)	2,160	5	.23	2,155	2,165	2,150	7,277	15,705,315
아이비젼웍스 (469750)	893	10	1.13	883	894	878	62,088	55,359,959
하나30호스팩 (469880)	2,050	0	0	2,055	2,055	2,050	2,363	4,846,555
하나31호스팩 (469900)	2,055	0	0	2,045	2,055	2,045	1,100	2,253,820
대신밸런스제17호스팩 (471050)	2,140	10	.47	2,160	2,160	2,130	754	1,610,340
셀로맥스사이언스 (471820)	4,780	40	.84	4,740	4,830	4,710	25,720	122,357,635
신영스팩10호 (472220)	2,180	5	.23	2,170	2,180	2,170	6,404	13,914,175
에스케이증권제11호스팩 (472230)	2,040	0	0	2,045	2,045	2,040	1,843	3,759,745
폰드그룹 (472850)	11,820	-150	-1.25	11,970	12,550	11,400	163,011	1,919,504,615
에스케이증권제12호스팩 (473000)	2,055	-5	-.24	2,050	2,055	2,045	5,423	11,117,525
유안타제15호스팩 (473050)	2,015	-5	-.25	2,020	2,020	2,010	1,920	3,870,055
비엔케이제2호스팩 (473370)	2,020	0	0	2,025	2,035	2,015	16,972	34,422,385
에스케이증권제13호스팩 (473950)	2,040	-5	-.24	2,040	2,045	2,035	2,493	5,078,515
노머스 (473980)	31,100	-350	-1.11	31,600	31,600	30,400	150,250	4,629,674,050
루미르 (474170)	7,820	30	.39	7,800	7,840	7,690	22,783	176,947,870
유안타제16호스팩 (474490)	2,015	-5	-.25	2,020	2,020	2,005	25,763	51,784,230
RF시스템즈 (474610)	4,625	-100	-2.12	4,735	4,735	4,600	218,535	1,016,687,543
링크솔루션 (474650)	18,310	-10	-.05	18,320	18,650	18,180	39,502	728,584,690
신한제12호스팩 (474660)	2,095	-5	-.24	2,090	2,100	2,090	2,953	6,184,555
신한제13호스팩 (474930)	2,165	0	0	2,120	2,165	2,120	785	1,681,465
하나32호스팩 (475240)	2,145	-5	-.23	2,140	2,145	2,130	449	958,565
하나33호스팩 (475250)	2,115	5	.24	2,110	2,115	2,095	6,002	12,612,880
씨메스 (475400)	23,550	-100	-.42	23,850	23,850	23,350	61,847	1,452,015,150
키스트론 (475430)	5,830	90	1.57	5,780	5,850	5,740	95,346	551,672,085
미트박스 (475460)	13,860	-510	-3.55	14,220	14,590	13,770	669,421	9,480,183,220
에이럭스 (475580)	10,700	90	.85	10,610	10,750	10,600	48,209	515,071,895
에스켐 (475660)	5,040	105	2.13	4,910	5,070	4,910	9,092	45,532,705
오름테라퓨틱 (475830)	19,430	660	3.52	18,810	19,580	18,720	154,932	2,971,248,965
토모큐브 (475960)	26,150	1100	4.39	25,550	26,300	24,750	170,654	4,393,813,725
오가노이드사이언스 (476040)	33,150	1000	3.11	32,750	34,500	32,200	355,076	11,889,495,025
온코닉테라퓨틱스 (476060)	22,200	1350	6.47	21,100	22,500	20,900	256,955	5,651,243,725
M83 (476080)	13,870	-10	-.07	13,880	14,100	13,590	87,245	1,202,319,750
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	-5	-.25	2,010	2,010	2,000	36,106	72,251,520
미래에셋비전스팩4호 (477380)	2,035	0	0	2,035	2,060	2,015	43,275	87,879,110
미래에셋비전스팩5호 (477470)	2,060	-40	-1.9	2,100	2,100	2,055	25,750	53,332,865
DB금융스팩12호 (477760)	2,085	-5	-.24	2,085	2,085	2,080	5,044	10,496,555
이베스트스팩6호 (478110)	2,015	5	.25	2,010	2,015	2,005	903	1,816,330
KB제29호스팩 (478390)	2,075	0	0	2,065	2,075	2,060	26,112	53,893,227
미래에셋비전스팩6호 (478440)	2,030	-10	-.49	2,040	2,055	2,000	34,159	69,102,520
블랙야크아이앤씨 (478560)	3,720	-15	-.4	3,760	3,780	3,710	75,902	283,091,220
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,085	0	0	2,085	2,085	2,075	33,589	69,819,060
위너스 (479960)	15,300	390	2.62	14,970	15,510	14,970	70,270	1,076,418,110
에이유브랜즈 (481070)	19,660	560	2.93	19,300	19,890	19,020	85,772	1,661,091,430
엔에이치스팩31호 (481890)	2,060	0	0	2,050	2,060	2,050	14,282	29,411,660
교보16호스팩 (482520)	2,055	0	0	2,045	2,060	2,045	20,053	41,203,935
삼양엔씨켐 (482630)	18,150	570	3.24	17,780	18,150	17,650	85,663	1,535,210,915
미래에셋비전스팩7호 (482680)	2,010	5	.25	2,005	2,010	2,000	29,693	59,539,422
대신밸런스제19호스팩 (482690)	2,105	-10	-.47	2,105	2,115	2,105	507	1,068,751
하나34호스팩 (484130)	2,075	5	.24	2,070	2,080	2,055	4,977	10,303,865
티엑스알로보틱스 (484810)	14,850	-170	-1.13	15,170	15,170	14,550	121,591	1,789,904,735
KB제30호스팩 (486630)	2,075	0	0	2,065	2,085	2,065	3,681	7,636,630
신한제14호스팩 (487360)	2,055	0	0	2,050	2,055	2,050	821	1,684,085
키움제10호스팩 (487720)	2,095	-10	-.48	2,100	2,105	2,095	5,125	10,760,420
신한제15호스팩 (487830)	2,060	-5	-.24	2,060	2,060	2,055	704	1,448,885
유진스팩11호 (488060)	2,045	5	.25	2,035	2,045	2,035	8,003	16,331,265
교보17호스팩 (489210)	2,050	0	0	2,040	2,050	2,040	14,995	30,737,200
바이오비쥬 (489460)	18,710	-160	-.85	18,810	18,980	18,420	200,905	3,747,892,645
키움제11호스팩 (489480)	2,080	-15	-.72	2,095	2,095	2,080	148	308,785
엘케이켐 (489500)	20,050	250	1.26	19,810	20,350	19,730	23,699	476,861,410
디비금융제13호스팩 (489730)	2,040	10	.49	2,030	2,040	2,030	283	576,085
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	0	0	2,010	2,010	2,000	3,440	6,897,810
신한제16호스팩 (496070)	2,025	5	.25	2,015	2,025	2,015	50,325	101,735,007
한화플러스제5호스팩 (498390)	2,015	0	0	2,015	2,015	2,005	2,403	4,830,216
글로벌에스엠 (900070)	416	1	.24	418	420	410	70,580	29,144,401
애머릿지 (900100)	1,112	-14	-1.24	1,170	1,190	1,110	54,180	61,029,175
이스트아시아홀딩스 (900110)	91	21	30	82	91	77	170,827,782	14,953,097,093
씨엑스아이 (900120)	71	2	2.9	69	75	67	50,324,485	3,603,457,045
크리스탈신소재 (900250)	900	17	1.93	883	904	883	769,197	689,141,547
로스웰 (900260)	683	-5	-.73	688	692	668	78,226	53,191,442
헝셩그룹 (900270)	232	-3	-1.28	235	239	229	7,866,636	1,764,568,191
GRT (900290)	3,105	160	5.43	2,925	3,130	2,915	352,867	1,073,922,509
오가닉티코스메틱 (900300)	480	3	.63	479	500	472	1,659,967	800,636,059
컬러레이 (900310)	771	5	.65	767	775	767	17,030	13,152,434
윙입푸드 (900340)	1,214	41	3.5	1,184	1,221	1,175	298,531	359,421,759
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,530	130	2.41	5,400	5,590	5,380	120,881	664,707,990
잉글우드랩 (950140)	12,740	-290	-2.23	12,950	12,990	12,630	175,526	2,243,454,460
코오롱티슈진 (950160)	43,900	1700	4.03	42,550	44,650	41,350	364,230	15,785,303,300
JTC (950170)	6,650	-260	-3.76	6,920	7,000	6,570	250,226	1,673,739,605
고스트스튜디오 (950190)	9,960	-20	-.2	9,970	10,380	9,810	82,230	826,267,195
소마젠 (950200)	3,955	25	.64	3,930	3,960	3,925	20,583	81,198,592
네오이뮨텍 (950220)	1,083	32	3.04	1,060	1,099	1,048	555,997	600,897,122

Leave a Comment 응답 취소