KOSDAQ 일별 조회 데이터 [1797] (2025-08-05)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	192,700	-2200	-1.13	197,400	201,500	192,500	185,419	36,268,078,800
중앙에너비스 (000440)	15,140	70	.46	15,030	15,310	15,030	6,519	98,499,810
디비금융제14호스팩 (0004Y0)	1,989	-2	-.1	1,991	1,991	1,989	28,714	57,137,953
신라섬유 (001000)	1,850	3	.16	1,844	1,865	1,764	155,749	281,685,742
안국약품 (001540)	7,800	20	.26	7,770	7,860	7,760	9,876	77,050,450
무림SP (001810)	1,555	38	2.5	1,501	1,563	1,500	12,956	19,728,227
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,500	135	3.09	4,375	4,500	4,375	26,036	115,916,057
삼일기업공사 (002290)	3,620	10	.28	3,610	3,630	3,585	24,309	87,707,695
한탑 (002680)	767	4	.52	760	784	760	11,539	8,906,003
신신제약 (002800)	5,600	50	.9	5,550	5,670	5,510	17,911	100,081,350
선광 (003100)	19,430	150	.78	19,330	19,490	19,200	5,872	113,565,720
대주산업 (003310)	1,699	-1	-.06	1,701	1,726	1,695	174,838	297,762,554
하림지주 (003380)	9,390	110	1.19	9,300	9,490	9,230	263,714	2,470,763,145
KB제32호스팩 (0037T0)	2,000	2	.1	2,000	2,005	1,996	16,592	33,186,634
에이스침대 (003800)	29,200	-800	-2.67	30,000	30,050	29,150	12,126	356,804,875
엘에스스팩1호 (0041J0)	1,995	2	.1	1,993	1,996	1,993	46,446	92,625,297
한국가구 (004590)	5,660	10	.18	5,650	5,680	5,590	32,447	182,815,595
창해에탄올 (004650)	10,430	50	.48	10,380	10,530	10,380	13,711	143,487,590
대륙제관 (004780)	3,805	10	.26	3,800	3,815	3,795	2,901	11,031,265
동국산업 (005160)	3,785	50	1.34	3,745	3,865	3,735	64,826	246,891,672
동진쎄미켐 (005290)	29,800	200	.68	30,150	30,600	29,650	261,069	7,831,687,925
푸드웰 (005670)	6,040	250	4.32	5,790	6,070	5,790	94,658	565,690,080
대원산업 (005710)	10,800	40	.37	10,770	11,000	10,660	42,308	457,403,825
한일사료 (005860)	3,650	10	.27	3,660	3,680	3,620	215,452	785,241,679
매일홀딩스 (005990)	10,670	220	2.11	10,550	10,790	10,490	6,716	71,458,670
국영지앤엠 (006050)	1,295	12	.94	1,273	1,297	1,273	184,684	238,109,914
피제이전자 (006140)	6,230	150	2.47	6,150	6,330	6,150	26,808	167,876,380
동구바이오제약 (006620)	5,050	40	.8	5,070	5,080	5,010	31,490	159,170,455
서부T&D (006730)	8,800	240	2.8	8,780	8,820	8,630	309,943	2,704,007,215
보성파워텍 (006910)	3,150	50	1.61	3,095	3,175	3,090	288,137	904,142,735
모헨즈 (006920)	3,185	-15	-.47	3,200	3,275	3,145	50,907	162,579,944
푸른저축은행 (007330)	9,720	120	1.25	9,760	9,850	9,610	11,589	112,430,715
진양제약 (007370)	6,070	90	1.51	5,990	6,070	5,990	41,725	251,828,550
네이처셀 (007390)	35,300	-300	-.84	36,150	36,900	34,750	624,730	22,372,411,550
와이엠 (007530)	2,700	-30	-1.1	2,760	2,760	2,685	18,877	51,431,095
대원 (007680)	4,700	185	4.1	4,525	4,740	4,480	7,937	36,477,820
소노스퀘어 (007720)	863	4	.47	859	873	850	68,761	59,001,885
한일화학 (007770)	9,490	-100	-1.04	9,580	9,580	9,490	2,914	27,728,525
에스엠코어 (007820)	3,830	80	2.13	3,750	3,865	3,750	32,112	123,143,480
원풍물산 (008290)	490	8	1.66	482	495	482	11,734	5,708,041
원풍 (008370)	4,630	25	.54	4,625	4,630	4,605	8,725	40,322,495
부스타 (008470)	3,865	5	.13	3,860	3,880	3,860	5,132	19,853,305
대동기어 (008830)	17,330	-30	-.17	17,360	17,600	17,080	52,567	909,919,000
삼아제약 (009300)	18,150	330	1.85	17,820	18,170	17,820	6,035	108,976,820
포스코엠텍 (009520)	14,560	700	5.05	14,820	15,100	14,490	722,990	10,677,300,385
삼보산업 (009620)	1,384	0	0	1,386	1,405	1,361	97,741	135,324,821
이렘 (009730)	959	11	1.16	943	967	940	1,354,833	1,293,764,816
엠에스씨 (009780)	7,980	140	1.79	7,900	8,070	7,860	17,563	139,163,730
대한광통신 (010170)	1,145	97	9.26	1,048	1,209	1,048	6,873,665	7,908,472,972
흥국 (010240)	5,240	70	1.35	5,170	5,340	5,170	15,853	82,897,150
아이티센엔텍 (010280)	991	1	.1	1,000	1,009	978	144,372	142,953,341
오리콤 (010470)	6,090	50	.83	6,050	6,110	6,040	4,730	28,720,675
경동제약 (011040)	6,000	50	.84	5,970	6,010	5,960	7,116	42,542,620
형지I&C (011080)	930	-11	-1.17	941	954	929	646,216	606,091,704
유니크 (011320)	3,815	25	.66	3,755	3,850	3,750	15,753	59,755,335
서한 (011370)	883	3	.34	889	896	877	43,686	38,655,190
세보엠이씨 (011560)	12,110	80	.67	11,990	12,190	11,990	11,745	141,757,230
뉴인텍 (012340)	512	-16	-3.03	528	539	511	179,923	93,803,694
원일특강 (012620)	7,860	80	1.03	7,820	7,930	7,710	3,329	26,178,850
리드코프 (012700)	4,300	-100	-2.27	4,360	4,480	4,235	350,405	1,507,539,824
신일제약 (012790)	6,560	80	1.23	6,480	6,560	6,480	19,435	126,919,260
모베이스전자 (012860)	1,415	13	.93	1,419	1,434	1,406	57,996	82,096,538
하이록코리아 (013030)	30,850	700	2.32	30,700	31,650	30,500	123,060	3,805,799,025
동원개발 (013120)	3,235	10	.31	3,225	3,275	3,205	185,668	600,958,593
아진산업 (013310)	2,765	15	.55	2,750	2,790	2,735	108,199	297,797,965
THE CUBE& (013720)	1,218	45	3.84	1,180	1,270	1,173	1,016,222	1,250,414,797
스페코 (013810)	3,015	40	1.34	2,935	3,015	2,935	55,302	165,743,482
아가방컴퍼니 (013990)	5,290	30	.57	5,280	5,350	5,240	95,127	503,335,840
메디앙스 (014100)	2,005	-10	-.5	2,015	2,080	2,005	6,577	13,280,738
원익큐브 (014190)	1,480	-3	-.2	1,486	1,500	1,479	62,405	92,815,260
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,570	19	1.23	1,560	1,570	1,548	82,190	128,280,521
고려제약 (014570)	4,705	70	1.51	4,655	4,705	4,635	9,932	46,411,540
성광벤드 (014620)	32,400	800	2.53	31,950	32,500	31,650	199,136	6,389,469,625
오리엔탈정공 (014940)	6,150	110	1.82	6,040	6,190	6,020	437,680	2,674,170,270
삼륭물산 (014970)	8,760	350	4.16	8,740	9,190	8,350	591,062	5,168,759,155
코콤 (015710)	4,085	25	.62	4,060	4,115	4,050	26,276	107,230,030
성우하이텍 (015750)	5,740	60	1.06	5,740	5,830	5,720	248,704	1,434,607,815
리더스코스메틱 (016100)	2,630	5	.19	2,625	2,675	2,600	23,890	62,527,127
SGC E&C (016250)	15,490	400	2.65	15,200	15,650	15,200	9,551	146,633,675
큐캐피탈 (016600)	276	1	.36	275	280	275	241,148	66,853,886
디모아 (016670)	6,280	-140	-2.18	6,420	6,450	6,070	31,722	196,577,095
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,247	10	.81	1,237	1,270	1,237	68,190	85,329,659
신원종합개발 (017000)	2,650	60	2.32	2,590	2,650	2,590	25,845	67,797,930
인터엠 (017250)	1,007	-2	-.2	1,009	1,029	1,007	22,171	22,432,585
삼현철강 (017480)	4,620	25	.54	4,590	4,635	4,590	4,572	21,123,785
세명전기 (017510)	7,740	530	7.35	7,230	7,900	7,210	1,742,313	13,257,163,740
대림제지 (017650)	7,170	50	.7	7,140	7,170	7,040	1,467	10,418,415
한국알콜 (017890)	9,680	80	.83	9,580	9,750	9,580	29,262	283,499,940
유니슨 (018000)	1,132	-109	-8.78	1,241	1,242	1,125	3,491,497	4,098,501,109
진로발효 (018120)	19,470	0	0	19,850	19,850	19,400	1,754	34,191,090
브이티 (018290)	35,000	-750	-2.1	36,050	36,300	34,900	416,653	14,752,469,150
삼목에스폼 (018310)	20,250	250	1.25	20,000	20,450	20,000	7,061	143,258,625
우진비앤지 (018620)	978	4	.41	980	980	966	11,412	11,109,718
서울제약 (018680)	3,340	10	.3	3,330	3,360	3,330	5,280	17,677,556
바른손 (018700)	1,220	11	.91	1,209	1,234	1,205	62,297	76,262,219
베뉴지 (019010)	2,300	15	.66	2,295	2,300	2,265	10,057	22,912,040
와이지-원 (019210)	5,670	50	.89	5,680	5,740	5,620	50,812	288,164,080
일지테크 (019540)	4,120	-40	-.96	4,160	4,245	4,110	29,921	124,111,714
SBI인베스트먼트 (019550)	761	-3	-.39	770	772	760	266,097	203,212,375
플루토스 (019570)	309	4	1.31	305	315	305	71,781	22,076,016
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,590	-5	-.19	2,620	2,630	2,560	9,980	25,871,090
서연탑메탈 (019770)	3,860	30	.78	3,830	3,890	3,825	25,261	97,245,600
에너토크 (019990)	7,730	290	3.9	7,550	7,860	7,450	362,460	2,785,593,565
대신정보통신 (020180)	1,053	5	.48	1,049	1,060	1,046	189,410	199,282,954
대동금속 (020400)	5,810	30	.52	5,780	5,910	5,770	3,200	18,567,440
시공테크 (020710)	3,900	10	.26	3,890	3,945	3,880	53,577	208,729,880
대호특수강 (021040)	1,265	0	0	1,309	1,309	1,242	42,138	53,564,897
대호특수강우 (021045)	2,870	25	.88	2,845	2,870	2,845	292	834,085
에이티넘인베스트 (021080)	2,420	0	0	2,420	2,445	2,395	59,852	144,765,775
KCC건설 (021320)	5,290	50	.95	5,260	5,370	5,170	19,846	104,163,100
한국큐빅 (021650)	2,470	10	.41	2,460	2,470	2,425	23,476	57,331,167
메이슨캐피탈 (021880)	331	-7	-2.07	338	345	329	561,807	187,919,276
티케이지애강 (022220)	862	2	.23	860	894	860	46,243	39,985,994
태광 (023160)	24,000	550	2.35	23,950	24,300	23,400	412,977	9,854,327,325
유진기업 (023410)	3,525	30	.86	3,510	3,580	3,470	135,140	474,495,147
제이스코홀딩스 (023440)	1,699	-1	-.06	1,740	1,740	1,658	156,394	263,231,687
삼보판지 (023600)	9,540	40	.42	9,590	9,710	9,470	23,330	222,602,470
한국캐피탈 (023760)	769	19	2.53	751	772	751	273,562	209,435,805
플레이위드 (023770)	3,490	75	2.2	3,415	3,510	3,375	38,188	131,915,157
동일스틸럭스 (023790)	725	25	3.57	700	745	700	164,163	119,132,639
풍국주정 (023900)	9,380	80	.86	9,300	9,430	9,300	9,900	92,640,860
대한약품 (023910)	31,350	-350	-1.1	31,700	32,100	31,150	16,246	510,464,500
흥구석유 (024060)	12,310	40	.33	12,300	12,390	12,230	68,550	841,599,485
KB오토시스 (024120)	3,660	45	1.24	3,720	3,720	3,625	14,694	53,596,395
한일단조 (024740)	2,150	20	.94	2,135	2,170	2,120	212,459	455,318,166
유성티엔에스 (024800)	2,885	-5	-.17	2,895	2,905	2,840	31,294	89,961,290
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,790	640	6.31	10,050	10,850	10,050	51,814	546,997,030
KBI메탈 (024840)	1,866	33	1.8	1,820	1,871	1,820	198,136	365,995,248
HLB이노베이션 (024850)	1,696	-4	-.24	1,716	1,716	1,683	94,858	161,111,123
케이피에프 (024880)	4,860	85	1.78	4,765	4,900	4,760	53,414	259,280,975
경창산업 (024910)	1,643	7	.43	1,637	1,653	1,625	47,364	77,727,204
PN풍년 (024940)	4,435	45	1.03	4,390	4,475	4,390	22,550	99,793,880
삼천리자전거 (024950)	4,160	20	.48	4,140	4,175	4,125	17,738	73,456,417
시노펙스 (025320)	6,730	50	.75	6,800	6,900	6,680	249,973	1,698,864,895
DH오토웨어 (025440)	818	2	.25	816	824	805	124,222	101,193,253
한국선재 (025550)	3,220	25	.78	3,170	3,260	3,155	148,469	474,728,673
한국정보통신 (025770)	8,700	130	1.52	8,530	8,760	8,530	13,739	118,711,820
신라에스지 (025870)	5,830	60	1.04	5,770	5,840	5,730	4,868	27,999,830
케이씨피드 (025880)	2,695	0	0	2,695	2,715	2,685	51,085	137,728,115
동화기업 (025900)	9,720	720	8	9,020	9,900	9,020	295,079	2,823,819,495
동신건설 (025950)	20,050	150	.75	20,500	21,650	19,890	58,552	1,208,123,180
아난티 (025980)	10,310	80	.78	10,290	10,330	10,060	1,688,122	17,193,537,950
제이에스티나 (026040)	4,485	0	0	4,475	4,585	4,360	1,372,787	6,128,933,572
특수건설 (026150)	7,050	60	.86	7,060	7,120	6,970	42,493	299,311,585
광진실업 (026910)	2,615	-20	-.76	2,635	2,690	2,610	2,227	5,879,275
서울전자통신 (027040)	254	2	.79	252	259	252	59,274	15,107,597
코리아나 (027050)	2,800	0	0	2,805	2,830	2,750	324,602	907,602,212
아주IB투자 (027360)	2,255	-25	-1.1	2,280	2,300	2,235	211,014	479,627,740
상보 (027580)	973	11	1.14	962	987	962	261,754	254,981,644
팜스토리 (027710)	1,208	1	.08	1,207	1,220	1,192	173,621	209,333,897
대성창투 (027830)	1,797	-3	-.17	1,798	1,827	1,794	203,592	367,320,538
휴맥스홀딩스 (028080)	2,010	10	.5	2,000	2,035	1,998	11,900	23,848,040
HLB (028300)	47,550	-300	-.63	47,800	48,250	47,350	288,121	13,749,902,400
광무 (029480)	2,320	75	3.34	2,265	2,360	2,265	224,933	521,813,049
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,400	-1400	-5.22	27,300	27,400	25,150	642,147	16,589,463,700
원익홀딩스 (030530)	6,320	-30	-.47	6,320	6,530	6,200	2,739,423	17,460,728,645
양지사 (030960)	8,300	-20	-.24	8,260	8,410	8,170	148,464	1,228,435,580
아이즈비전 (031310)	1,583	0	0	1,623	1,623	1,544	60,313	94,832,980
에스에이엠티 (031330)	2,990	10	.34	3,005	3,030	2,965	100,992	301,768,873
오스템 (031510)	1,013	-2	-.2	1,015	1,018	1,005	9,626	9,741,446
디에이치엑스컴퍼니 (031860)	970	12	1.25	958	1,015	958	77,617	76,155,166
피에스케이홀딩스 (031980)	31,550	300	.96	31,700	32,350	31,450	68,130	2,164,839,725
아즈텍WB (032080)	1,282	6	.47	1,267	1,287	1,267	16,056	20,554,077
다우데이타 (032190)	15,900	210	1.34	15,870	16,140	15,790	92,362	1,473,511,470
삼일 (032280)	1,375	-71	-4.91	1,446	1,481	1,353	488,819	681,486,733
한국파마 (032300)	14,740	220	1.52	14,520	14,900	14,520	4,140	60,967,180
케이엠더블유 (032500)	13,200	-310	-2.29	13,820	13,820	13,200	93,796	1,255,562,535
TJ미디어 (032540)	5,980	100	1.7	6,000	6,160	5,830	1,165	6,950,660
피델릭스 (032580)	1,126	3	.27	1,120	1,149	1,120	53,228	60,224,902
유비케어 (032620)	4,035	15	.37	4,010	4,100	4,010	481,972	1,958,997,774
소프트센 (032680)	336	1	.3	335	339	332	507,650	169,416,302
소프트센우 (032685)	7,380	0	0	7,490	7,490	7,260	2,771	20,220,890
삼진 (032750)	4,410	-40	-.9	4,450	4,550	4,405	18,393	82,021,960
엠젠솔루션 (032790)	1,015	7	.69	1,008	1,050	1,001	223,182	226,304,196
판타지오 (032800)	548	-1	-.18	549	553	541	64,930	35,475,640
우리기술 (032820)	3,645	5	.14	3,665	3,695	3,610	3,777,917	13,751,391,548
비트컴퓨터 (032850)	5,310	30	.57	5,350	5,390	5,280	172,990	922,946,855
더라미 (032860)	1,241	29	2.39	1,212	1,259	1,207	39,804	49,151,047
원익 (032940)	6,360	-50	-.78	6,410	6,530	6,350	175,496	1,126,790,660
동일기연 (032960)	11,230	180	1.63	11,110	11,250	10,890	1,370	15,197,010
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	871	6	.69	865	875	857	9,628	8,337,458
제룡전기 (033100)	40,350	350	.88	40,400	40,850	39,750	195,648	7,863,773,275
디지틀조선 (033130)	1,561	7	.45	1,558	1,564	1,539	68,702	106,451,016
엠케이전자 (033160)	8,110	170	2.14	7,950	8,170	7,950	41,361	334,391,650
시그네틱스 (033170)	632	-2	-.32	635	647	632	96,729	61,730,550
모아텍 (033200)	3,450	110	3.29	3,340	3,530	3,340	1,854	6,368,707
인성정보 (033230)	2,270	35	1.57	2,255	2,425	2,160	22,162,781	51,253,533,340
코웰패션 (033290)	2,185	0	0	2,165	2,235	2,165	36,887	81,412,400
엠투엔 (033310)	2,025	0	0	2,025	2,070	2,010	36,410	73,976,415
제이씨현시스템 (033320)	5,370	120	2.29	5,250	5,490	5,250	120,493	646,666,755
좋은사람들 (033340)	2,030	73	3.73	1,982	2,130	1,951	22,425,733	45,866,015,891
동성화인텍 (033500)	27,750	0	0	28,150	28,550	27,350	633,646	17,613,283,250
파라텍 (033540)	1,403	19	1.37	1,394	1,421	1,389	307,820	431,671,070
블루콤 (033560)	2,970	25	.85	2,945	2,980	2,945	16,515	48,826,765
네패스 (033640)	11,070	100	.91	11,090	11,520	11,020	47,382	532,853,225
피노 (033790)	4,305	440	11.38	3,870	4,945	3,870	12,238,695	57,537,700,057
티비씨 (033830)	713	9	1.28	705	713	700	235,443	166,938,478
해성산업 (034810)	7,710	80	1.05	7,610	7,810	7,610	35,439	273,579,810
해성산업1우 (03481K)	7,660	100	1.32	7,550	7,900	7,510	2,733	20,815,730
조아제약 (034940)	1,058	8	.76	1,050	1,062	1,049	19,549	20,572,326
한국기업평가 (034950)	99,100	300	.3	100,000	101,000	98,500	1,567	155,790,700
그래디언트 (035080)	15,040	280	1.9	14,720	15,050	14,720	11,609	173,637,540
프럼파스트 (035200)	3,475	10	.29	3,490	3,540	3,450	59,912	209,128,052
골드앤에스 (035290)	390	2	.52	388	397	388	44,650	17,445,062
기산텔레콤 (035460)	2,030	37	1.86	1,993	2,050	1,993	18,604	37,760,123
KG이니시스 (035600)	10,430	90	.87	10,310	10,480	10,290	154,374	1,598,516,750
솔본 (035610)	4,110	-80	-1.91	4,190	4,245	4,085	69,824	290,825,740
바른손이앤에이 (035620)	483	4	.84	486	487	473	80,263	38,382,237
CJ ENM (035760)	65,900	800	1.23	65,200	66,000	64,700	34,750	2,276,701,450
이지홀딩스 (035810)	3,760	70	1.9	3,720	3,760	3,690	133,811	499,057,816
서희건설 (035890)	1,776	11	.62	1,765	1,785	1,754	286,437	506,921,523
JYP Ent. (035900)	73,000	2200	3.11	71,700	73,700	71,100	309,641	22,520,255,600
예림당 (036000)	3,740	30	.81	3,710	3,750	3,685	25,666	95,387,560
아비코전자 (036010)	5,460	0	0	5,550	5,650	5,390	23,700	130,555,950
케이티알파 (036030)	4,870	65	1.35	4,810	4,910	4,805	26,889	131,105,285
위지트 (036090)	706	7	1	705	710	699	278,635	196,387,907
서울평가정보 (036120)	2,325	0	0	2,355	2,365	2,310	32,758	76,016,445
에이치엠넥스 (036170)	988	15	1.54	975	995	964	851,801	844,637,729
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,900	400	1.23	32,850	32,950	32,500	7,980	261,248,750
유니셈 (036200)	6,860	30	.44	6,900	7,040	6,780	147,195	1,014,660,465
오상헬스케어 (036220)	17,830	430	2.47	17,210	17,970	17,210	17,015	299,527,080
대성미생물 (036480)	8,070	-60	-.74	8,130	8,150	8,070	5,610	45,396,330
SFA반도체 (036540)	3,140	15	.48	3,155	3,200	3,125	255,637	806,143,221
KZ정밀 (036560)	14,630	-70	-.48	14,880	14,970	14,510	14,032	206,576,375
감성코퍼레이션 (036620)	5,800	100	1.75	5,760	5,950	5,750	274,961	1,599,285,445
세종텔레콤 (036630)	5,160	-20	-.39	5,180	5,280	5,120	28,292	146,367,710
HRS (036640)	5,380	100	1.89	5,290	5,420	5,290	73,442	394,947,925
삼양케이씨아이 (036670)	7,080	80	1.14	7,030	7,080	7,010	8,958	63,129,790
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,559	-14	-.89	1,573	1,649	1,549	58,994	92,557,894
나이스정보통신 (036800)	22,900	350	1.55	22,650	23,250	22,650	10,334	237,251,575
에프에스티 (036810)	21,800	-250	-1.13	22,250	22,600	21,700	97,964	2,158,053,325
솔브레인홀딩스 (036830)	46,250	4400	10.51	42,750	47,000	42,700	290,808	13,314,075,850
진성티이씨 (036890)	12,180	320	2.7	12,020	12,200	11,830	125,207	1,511,176,215
주성엔지니어링 (036930)	27,100	50	.18	27,250	27,400	26,900	204,148	5,526,687,525
파워넷 (037030)	2,740	80	3.01	2,665	2,780	2,665	353,576	964,123,576
파세코 (037070)	6,390	-20	-.31	6,410	6,540	6,290	127,858	815,765,590
한국팩키지 (037230)	2,130	-10	-.47	2,200	2,200	2,115	39,297	84,230,530
인지디스플레 (037330)	1,317	0	0	1,317	1,329	1,306	72,674	95,592,174
성도이엔지 (037350)	4,640	35	.76	4,590	4,675	4,590	31,641	146,851,120
EG (037370)	5,930	100	1.72	5,830	5,950	5,830	15,574	91,849,840
우리엔터프라이즈 (037400)	1,119	10	.9	1,104	1,134	1,104	35,458	39,598,275
희림 (037440)	4,640	40	.87	4,615	4,700	4,605	34,868	162,604,685
삼지전자 (037460)	11,740	20	.17	11,720	11,980	11,660	34,550	406,697,300
쎄니트 (037760)	1,728	7	.41	1,722	1,735	1,710	7,693	13,250,688
엘컴텍 (037950)	859	10	1.18	850	861	850	180,196	154,236,267
제일테크노스 (038010)	6,490	50	.78	6,430	6,520	6,390	15,030	97,550,880
루멘스 (038060)	851	-2	-.23	853	867	849	35,374	30,244,594
서린바이오 (038070)	7,130	-60	-.83	7,150	7,340	7,130	34,500	248,323,940
에코플라스틱 (038110)	3,635	10	.28	3,650	3,725	3,615	630,808	2,304,483,858
마크로젠 (038290)	15,890	760	5.02	15,450	15,950	15,350	57,952	914,037,920
레드캡투어 (038390)	11,680	150	1.3	11,650	11,780	11,560	27,128	317,166,885
바이오스마트 (038460)	3,195	45	1.43	3,145	3,210	3,140	63,831	203,491,051
삼표시멘트 (038500)	3,475	-30	-.86	3,515	3,610	3,400	978,035	3,436,542,572
케이바이오 (038530)	282	4	1.44	278	305	276	3,191,335	920,756,664
상상인 (038540)	1,921	37	1.96	1,884	1,927	1,884	40,607	77,587,127
위즈코프 (038620)	598	0	0	596	602	596	80,389	48,151,991
에스넷 (038680)	4,015	-95	-2.31	4,160	4,160	3,660	493,134	1,908,864,316
에코바이오 (038870)	3,865	15	.39	3,885	3,920	3,850	39,842	154,634,528
아이에이 (038880)	283	-12	-4.07	300	309	282	23,238,904	6,829,508,384
파인디지털 (038950)	3,635	145	4.15	3,490	3,805	3,490	8,324	29,924,012
현대에이치티 (039010)	7,090	70	1	7,110	7,210	6,980	111,061	781,556,830
이건홀딩스 (039020)	4,835	55	1.15	4,780	4,840	4,715	91,374	435,489,580
이오테크닉스 (039030)	214,000	4000	1.9	215,000	216,500	210,500	70,981	15,147,066,500
오스코텍 (039200)	31,000	250	.81	30,850	31,475	30,700	57,345	1,781,841,475
경남스틸 (039240)	2,985	25	.84	2,980	3,005	2,965	211,690	631,823,692
인포뱅크 (039290)	5,930	0	0	5,900	5,980	5,870	15,362	91,038,100
세중 (039310)	1,570	-4	-.25	1,561	1,574	1,550	4,960	7,714,660
한국경제TV (039340)	5,980	30	.5	5,960	6,040	5,910	11,719	69,826,570
케이엘넷 (039420)	2,940	-20	-.68	2,960	2,985	2,905	84,029	247,128,000
에스티아이 (039440)	18,070	180	1.01	18,210	18,320	17,860	91,478	1,650,575,410
다산네트웍스 (039560)	2,860	20	.7	2,840	2,885	2,815	66,151	188,980,420
화성밸브 (039610)	10,350	290	2.88	10,060	10,440	10,060	103,635	1,058,840,135
한국정보공학 (039740)	2,870	40	1.41	2,830	2,940	2,795	23,096	66,382,270
오로라 (039830)	18,070	-630	-3.37	18,800	19,520	17,750	385,999	7,125,941,240
디오 (039840)	17,730	100	.57	17,600	17,750	17,450	37,558	660,739,740
나노엔텍 (039860)	3,460	15	.44	3,455	3,520	3,450	54,271	189,193,725
폴라리스AI (039980)	2,420	5	.21	2,435	2,470	2,415	320,765	782,078,630
누리플렉스 (040160)	4,205	45	1.08	4,160	4,250	4,100	55,790	234,800,075
YTN (040300)	2,920	30	1.04	2,860	2,930	2,860	27,820	80,846,505
크레오에스지 (040350)	485	-2	-.41	482	494	480	122,044	59,120,342
정상제이엘에스 (040420)	6,440	120	1.9	6,320	6,440	6,320	19,760	126,515,100
SG&G (040610)	1,826	4	.22	1,828	1,850	1,818	74,634	136,331,685
아이씨디 (040910)	3,720	-10	-.27	3,730	3,800	3,710	15,420	57,614,745
폴라리스오피스 (041020)	5,840	-130	-2.18	5,960	5,980	5,820	391,289	2,296,758,955
우리기술투자 (041190)	9,900	310	3.23	9,650	10,030	9,490	1,713,072	16,828,306,890
현대에버다임 (041440)	8,080	40	.5	8,040	8,180	8,020	58,972	477,362,900
한국전자인증 (041460)	4,130	5	.12	4,125	4,155	4,050	84,070	346,260,470
에스엠 (041510)	135,500	-100	-.07	137,000	138,700	134,400	188,167	25,641,522,450
이엘씨 (041520)	7,510	70	.94	7,540	7,580	7,330	8,545	63,721,220
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	26,950	1900	7.58	25,050	28,000	24,800	371,505	10,023,462,875
폴라리스AI파마 (041910)	6,890	0	0	6,870	7,020	6,810	30,137	208,474,800
메디아나 (041920)	5,690	-90	-1.56	5,720	5,860	5,690	17,642	101,461,520
동아화성 (041930)	6,070	20	.33	6,080	6,240	6,060	32,910	201,155,770
코미팜 (041960)	5,260	10	.19	5,280	5,340	5,220	51,620	272,263,010
카페24 (042000)	41,900	-550	-1.3	42,500	42,650	41,300	144,562	6,043,878,350
케이피엠테크 (042040)	260	11	4.42	248	262	248	415,465	106,952,421
에스씨디 (042110)	1,384	-6	-.43	1,390	1,410	1,377	146,632	203,094,293
비츠로테크 (042370)	8,470	70	.83	8,480	8,510	8,390	60,682	512,026,015
네오위즈홀딩스 (042420)	23,700	0	0	23,700	23,950	23,400	4,727	111,513,575
링네트 (042500)	4,300	20	.47	4,260	4,325	4,255	41,551	178,593,540
라온시큐어 (042510)	10,720	90	.85	10,600	10,760	10,460	66,409	703,502,390
한스바이오메드 (042520)	8,210	20	.24	8,190	8,380	8,100	9,804	80,337,420
새로닉스 (042600)	9,300	590	6.77	8,800	9,490	8,800	124,258	1,142,574,580
상지건설 (042940)	12,340	-80	-.64	12,470	12,700	12,270	157,763	1,957,173,375
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,490	-5	-.11	4,495	4,530	4,270	92,208	404,811,715
바텍 (043150)	22,900	-50	-.22	22,800	23,100	22,750	16,972	388,221,825
파루 (043200)	1,177	-29	-2.4	1,223	1,232	1,170	465,834	554,634,627
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,071	12	1.13	1,046	1,079	1,046	110,944	118,257,112
에쎈테크 (043340)	514	-3	-.58	520	520	513	14,646	7,533,890
디지아이 (043360)	2,215	-40	-1.77	2,255	2,270	2,165	15,536	34,260,850
피에이치에이 (043370)	11,050	-40	-.36	11,060	11,180	10,890	17,102	187,675,135
웰킵스하이텍 (043590)	710	23	3.35	687	719	687	294,986	206,926,990
KT지니뮤직 (043610)	2,095	50	2.44	2,045	2,095	2,045	35,704	74,239,835
국순당 (043650)	4,575	-50	-1.08	4,620	4,690	4,545	23,214	106,785,875
서울리거 (043710)	1,069	4	.38	1,082	1,086	1,058	25,778	27,534,403
자연과환경 (043910)	716	8	1.13	708	749	708	1,962,216	1,425,685,956
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	471	9	1.95	462	484	458	312,952	147,860,830
위닉스 (044340)	6,410	70	1.1	6,340	6,480	6,340	17,172	109,634,285
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	40,500	1100	2.79	39,750	41,000	39,050	348,123	13,985,660,000
에이치케이 (044780)	1,297	7	.54	1,290	1,309	1,285	7,758	9,996,375
이글벳 (044960)	4,310	-10	-.23	4,320	4,350	4,290	9,854	42,461,913
에이치엔에스하이텍 (044990)	14,680	-70	-.47	14,880	14,880	14,580	23,338	343,204,920
오공 (045060)	2,570	5	.19	2,565	2,580	2,560	10,407	26,798,445
한양이엔지 (045100)	18,780	370	2.01	18,610	19,140	18,610	88,008	1,665,112,375
성우테크론 (045300)	3,095	25	.81	3,065	3,095	3,000	22,457	68,251,482
토탈소프트 (045340)	6,930	120	1.76	6,810	7,040	6,810	35,097	242,191,420
대아티아이 (045390)	5,160	80	1.57	5,120	5,180	5,070	557,723	2,858,476,460
정원엔시스 (045510)	941	15	1.62	926	945	926	21,586	20,118,599
크린앤사이언스 (045520)	4,070	10	.25	4,060	4,090	4,025	10,747	43,513,036
에이텍 (045660)	13,630	160	1.19	13,470	14,100	13,420	47,793	653,235,745
코아시아 (045970)	4,975	25	.51	5,090	5,200	4,750	841,567	4,164,911,375
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,900	0	0	3,900	3,920	3,850	273,039	1,062,682,642
HLB파나진 (046210)	1,946	15	.78	1,932	1,972	1,932	19,580	38,060,428
백금T&A (046310)	2,965	10	.34	2,985	3,015	2,925	69,606	206,286,111
삼화네트웍스 (046390)	1,248	-7	-.56	1,255	1,278	1,236	74,904	93,558,533
KG모빌리언스 (046440)	5,240	20	.38	5,200	5,260	5,140	121,918	634,374,540
서울반도체 (046890)	6,990	10	.14	6,990	7,110	6,980	73,085	513,174,685
우원개발 (046940)	3,015	0	0	3,020	3,065	2,995	95,772	289,751,401
우리로 (046970)	1,271	11	.87	1,260	1,289	1,250	273,367	346,067,571
한빛소프트 (047080)	1,312	0	0	1,301	1,325	1,301	22,198	29,051,898
파워로직스 (047310)	4,430	10	.23	4,455	4,522	4,420	74,626	333,988,128
이스트소프트 (047560)	20,650	-700	-3.28	21,300	21,400	20,400	174,726	3,637,524,375
코데즈컴바인 (047770)	2,090	-35	-1.65	2,115	2,150	2,020	1,852,301	3,855,308,554
초록뱀미디어 (047820)	5,010	0	0	5,010	5,120	4,995	36,180	181,596,700
HLB제약 (047920)	16,040	-150	-.93	16,200	16,280	15,910	58,149	937,911,255
현대바이오 (048410)	5,770	-50	-.86	5,840	5,930	5,770	283,378	1,654,660,815
유라테크 (048430)	8,370	0	0	8,470	8,540	8,300	20,045	168,662,310
대동스틸 (048470)	3,800	30	.8	3,880	3,880	3,730	68,723	259,819,625
인트론바이오 (048530)	4,150	260	6.68	3,855	4,880	3,855	14,043,218	63,702,453,479
SM C&C (048550)	1,344	19	1.43	1,325	1,364	1,325	156,183	210,646,259
TPC (048770)	1,922	-18	-.93	1,940	1,940	1,914	15,972	30,725,917
엔피케이 (048830)	1,080	10	.93	1,070	1,085	1,062	10,547	11,300,008
시너지이노베이션 (048870)	2,855	25	.88	2,830	2,875	2,830	215,297	614,299,008
대원미디어 (048910)	10,160	0	0	10,120	10,280	10,080	20,993	213,517,500
인탑스 (049070)	16,000	210	1.33	15,820	16,220	15,820	18,181	291,593,920
기가레인 (049080)	466	-1	-.21	467	477	466	97,412	45,836,787
파인디앤씨 (049120)	900	3	.33	897	915	897	39,716	36,005,752
셀루메드 (049180)	896	-9	-.99	905	917	892	48,781	44,081,316
코메론 (049430)	11,790	320	2.79	11,550	11,900	11,450	50,693	592,593,425
SGA (049470)	2,030	-50	-2.4	2,095	2,160	1,997	2,196,582	4,559,445,984
오픈베이스 (049480)	2,510	10	.4	2,500	2,540	2,490	117,172	294,163,096
유아이엘 (049520)	3,640	35	.97	3,605	3,650	3,570	54,804	198,156,833
잉크테크 (049550)	3,195	-25	-.78	3,195	3,240	3,160	9,782	31,174,175
재영솔루텍 (049630)	874	24	2.82	847	894	840	1,948,094	1,703,659,661
고려신용정보 (049720)	10,380	0	0	10,380	10,450	10,340	25,555	265,480,470
승일 (049830)	8,810	80	.92	8,670	8,810	8,600	1,670	14,470,790
미래컴퍼니 (049950)	16,040	830	5.46	15,240	16,120	15,240	49,945	789,932,175
쎌바이오텍 (049960)	13,320	170	1.29	13,150	13,400	13,150	5,251	69,640,735
비케이홀딩스 (050090)	993	-2	-.2	988	1,015	988	74,769	74,564,867
캠시스 (050110)	910	-50	-5.21	933	963	907	1,481,450	1,377,686,824
ES큐브 (050120)	2,660	-35	-1.3	2,725	2,790	2,660	7,425	19,906,480
에스폴리텍 (050760)	1,593	20	1.27	1,573	1,605	1,563	39,813	63,236,089
아세아텍 (050860)	2,120	20	.95	2,120	2,140	2,100	18,623	39,362,627
쏠리드 (050890)	6,390	0	0	6,450	6,490	6,360	176,537	1,131,989,620
수산아이앤티 (050960)	10,600	40	.38	10,480	10,740	10,480	10,937	115,973,040
지어소프트 (051160)	9,950	-30	-.3	9,910	10,100	9,850	37,271	368,877,985
토비스 (051360)	16,740	1130	7.24	15,920	16,990	15,730	356,148	5,940,443,705
인터플렉스 (051370)	9,000	-10	-.11	9,010	9,170	8,880	74,159	667,759,520
피씨디렉트 (051380)	2,210	-25	-1.12	2,225	2,290	2,200	19,330	43,034,032
YW (051390)	3,820	10	.26	3,830	3,850	3,820	3,901	14,984,765
나라엠앤디 (051490)	4,315	180	4.35	4,135	4,335	4,135	296,889	1,263,908,809
CJ프레시웨이 (051500)	29,050	-150	-.51	29,050	29,650	28,850	28,341	827,048,625
큐로홀딩스 (051780)	799	14	1.78	785	805	777	26,410	20,849,050
중앙첨단소재 (051980)	3,115	-5	-.16	3,165	3,360	3,070	9,188,093	29,649,585,089
에스티큐브 (052020)	7,210	140	1.98	6,990	7,210	6,990	98,331	700,420,845
iMBC (052220)	3,420	135	4.11	3,285	3,420	3,270	152,052	509,644,930
현대바이오랜드 (052260)	4,805	-125	-2.54	4,930	4,965	4,790	164,146	795,797,815
오션인더블유 (052300)	2,880	10	.35	2,840	2,940	2,805	19,995	57,344,045
코텍 (052330)	9,940	230	2.37	9,830	9,960	9,720	31,133	307,031,070
코나아이 (052400)	53,000	-1400	-2.57	55,400	55,600	52,500	117,285	6,303,195,150
오성첨단소재 (052420)	1,484	44	3.06	1,437	1,530	1,437	1,589,719	2,368,456,172
아이크래프트 (052460)	3,170	-15	-.47	3,190	3,225	3,100	93,030	292,483,180
한네트 (052600)	4,415	-25	-.56	4,440	4,475	4,390	17,191	76,079,830
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,270	40	.36	11,240	11,530	11,150	97,153	1,099,573,905
아이톡시 (052770)	880	2	.23	878	909	810	342,068	289,772,406
액토즈소프트 (052790)	6,340	50	.79	6,350	6,370	6,190	3,957	24,891,950
아이앤씨 (052860)	1,957	29	1.5	1,928	1,972	1,915	27,869	54,487,654
KX하이텍 (052900)	943	10	1.07	940	948	934	37,335	35,079,654
바이넥스 (053030)	16,360	110	.68	16,340	16,650	16,230	275,453	4,510,313,785
지에스이 (053050)	2,795	5	.18	2,760	2,810	2,760	111,179	310,039,676
세동 (053060)	1,322	19	1.46	1,296	1,330	1,296	47,657	62,802,359
케이엔솔 (053080)	12,100	280	2.37	11,820	12,200	11,820	26,508	319,368,390
프리엠스 (053160)	8,950	120	1.36	8,830	8,960	8,820	14,494	128,575,990
금강철강 (053260)	4,260	-75	-1.73	4,335	4,360	4,260	13,700	58,827,485
구영테크 (053270)	2,305	45	1.99	2,270	2,315	2,265	94,398	216,374,973
예스24 (053280)	4,200	55	1.33	4,150	4,215	4,150	35,842	150,120,598
NE능률 (053290)	2,455	-20	-.81	2,475	2,490	2,430	34,611	84,675,339
한국정보인증 (053300)	7,130	20	.28	7,130	7,220	7,060	197,844	1,407,843,745
이니텍 (053350)	9,260	-210	-2.22	9,470	9,650	9,140	62,656	583,145,510
세코닉스 (053450)	5,960	110	1.88	5,870	6,020	5,870	60,330	359,106,860
웹케시 (053580)	14,450	40	.28	14,440	14,730	14,400	62,335	907,392,280
프로텍 (053610)	26,400	350	1.34	26,250	26,650	26,250	15,918	420,991,325
태양 (053620)	6,660	60	.91	6,600	6,830	6,600	3,116	21,011,360
삼보모터스 (053700)	4,230	40	.95	4,200	4,270	4,190	47,599	201,073,571
안랩 (053800)	63,600	100	.16	63,600	64,600	63,300	20,663	1,316,963,450
경남제약 (053950)	637	7	1.11	630	640	630	46,553	29,617,925
오상자이엘 (053980)	3,655	90	2.52	3,565	3,655	3,565	25,906	93,553,900
한국컴퓨터 (054040)	4,935	35	.71	4,900	4,950	4,865	20,001	98,205,105
농우바이오 (054050)	8,760	190	2.22	8,580	8,770	8,570	35,970	312,417,000
삼진엘앤디 (054090)	865	15	1.76	850	896	842	424,515	371,211,114
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,120	370	4.77	7,750	8,220	7,580	214,318	1,728,634,020
비츠로시스 (054220)	369	6	1.65	363	373	363	274,500	101,177,563
팬스타엔터프라이즈 (054300)	950	53	5.91	901	972	897	6,089,294	5,701,229,768
케이피티유 (054410)	3,580	-35	-.97	3,615	3,700	3,420	10,335	37,087,715
텔레칩스 (054450)	12,790	30	.24	12,970	13,040	12,760	56,122	723,340,610
삼영엠텍 (054540)	6,240	330	5.58	5,960	6,480	5,910	1,459,006	9,174,214,385
APS (054620)	4,730	5	.11	4,700	4,730	4,480	20,382	94,573,067
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,250	170	2.4	7,100	7,290	7,100	20,907	150,951,080
키이스트 (054780)	4,155	10	.24	4,200	4,260	4,155	21,079	88,631,225
아이디스홀딩스 (054800)	11,580	160	1.4	11,420	11,650	11,300	14,452	166,351,845
한컴위드 (054920)	4,515	-70	-1.53	4,640	4,650	4,430	744,120	3,371,954,138
유신 (054930)	23,200	400	1.75	23,000	23,300	22,850	9,005	208,360,875
엑사이엔씨 (054940)	716	1	.14	715	723	713	46,640	33,445,256
제이브이엠 (054950)	28,050	-50	-.18	28,100	28,650	27,700	162,182	4,557,745,175
유진로봇 (056080)	10,200	120	1.19	10,160	10,290	10,080	115,976	1,181,409,615
시지메드텍 (056090)	1,018	-2	-.2	1,017	1,038	1,012	370,658	379,766,556
에스에프에이 (056190)	23,500	0	0	23,850	23,850	23,350	55,715	1,311,637,075
코위버 (056360)	5,360	10	.19	5,310	5,440	5,310	11,327	60,783,010
신화인터텍 (056700)	1,913	2	.1	1,890	1,930	1,890	26,216	50,047,384
CNT85 (056730)	772	5	.65	781	781	754	2,841	2,200,057
YBM넷 (057030)	3,465	-5	-.14	3,450	3,540	3,420	42,571	147,140,275
옴니시스템 (057540)	884	-15	-1.67	899	907	882	402,047	358,712,989
티사이언티픽 (057680)	1,231	25	2.07	1,233	1,245	1,201	187,410	228,757,879
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,150	30	1.42	2,170	2,195	2,120	62,389	133,956,955
KNN (058400)	743	7	.95	739	748	736	118,800	87,868,205
한주에이알티 (058450)	1,044	33	3.26	1,011	1,072	1,010	29,428	30,429,678
리노공업 (058470)	46,000	900	2	45,650	46,500	45,500	320,525	14,713,756,700
에스피지 (058610)	25,000	750	3.09	24,450	25,200	24,350	77,473	1,927,504,200
엠게임 (058630)	6,630	20	.3	6,620	6,680	6,570	170,026	1,125,829,280
CMG제약 (058820)	1,919	1	.05	1,939	1,957	1,911	452,518	871,215,310
엠로 (058970)	46,800	150	.32	46,650	47,000	46,150	48,578	2,258,903,350
미코 (059090)	15,210	760	5.26	14,700	15,600	14,690	1,226,890	18,633,545,345
아이컴포넌트 (059100)	5,100	50	.99	5,050	5,130	5,020	14,081	71,483,890
아진엑스텍 (059120)	6,420	70	1.1	6,360	6,550	6,340	36,623	235,694,985
메타바이오메드 (059210)	5,780	30	.52	5,810	5,850	5,670	248,041	1,422,971,930
해성에어로보틱스 (059270)	5,280	0	0	5,340	5,360	5,250	35,020	186,002,680
인선이엔티 (060150)	5,170	10	.19	5,160	5,230	5,110	62,584	322,470,470
소니드 (060230)	441	5	1.15	445	450	436	235,220	104,310,574
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,770	-150	-1.01	15,060	15,200	14,660	987,281	14,703,106,055
뉴보텍 (060260)	1,538	2	.13	1,538	1,574	1,536	92,945	143,438,194
큐렉소 (060280)	8,660	210	2.49	8,890	9,150	8,590	235,445	2,058,718,700
3S (060310)	1,867	2	.11	1,859	1,907	1,858	296,924	557,947,812
LS마린솔루션 (060370)	26,900	1050	4.06	26,150	27,000	26,100	253,077	6,754,234,650
동양에스텍 (060380)	1,432	-1	-.07	1,433	1,435	1,426	19,726	28,227,259
국일신동 (060480)	1,734	24	1.4	1,710	1,749	1,709	13,371	23,039,225
에스에이티 (060540)	1,332	15	1.14	1,320	1,332	1,319	25,454	33,836,746
HC홈센타 (060560)	764	-2	-.26	770	770	760	54,535	41,680,082
드림어스컴퍼니 (060570)	2,215	-135	-5.74	2,350	2,350	2,130	583,804	1,296,692,797
씨티씨바이오 (060590)	6,120	60	.99	6,030	6,210	6,030	19,365	118,947,390
KH바텍 (060720)	11,920	340	2.94	11,780	12,150	11,780	200,202	2,389,501,730
영림원소프트랩 (060850)	6,100	60	.99	5,990	6,240	5,990	10,153	61,811,250
DGP (060900)	1,096	8	.74	1,086	1,108	1,077	22,927	24,894,524
알에프텍 (061040)	2,455	-30	-1.21	2,470	2,535	2,440	90,355	222,863,283
화일약품 (061250)	1,195	17	1.44	1,171	1,211	1,171	282,499	338,646,063
LB세미콘 (061970)	3,790	-30	-.79	3,850	3,885	3,780	144,826	552,976,711
한국첨단소재 (062970)	3,405	105	3.18	3,375	3,470	3,335	265,602	905,688,901
컴투스홀딩스 (063080)	23,200	600	2.65	22,700	23,450	22,700	23,877	550,450,750
서울옥션 (063170)	8,960	160	1.82	8,950	9,070	8,810	86,479	775,524,460
SM Life Design (063440)	1,556	76	5.14	1,480	1,571	1,480	295,538	457,078,515
NICE인프라 (063570)	4,500	65	1.47	4,445	4,525	4,445	38,130	171,205,961
이엘피 (063760)	2,055	58	2.9	1,997	2,160	1,990	58,159	120,026,204
인크레더블버즈 (064090)	2,090	50	2.45	2,040	2,190	2,040	133,114	281,980,650
홈캐스트 (064240)	2,135	15	.71	2,125	2,155	2,045	127,301	265,706,710
다날 (064260)	8,140	240	3.04	8,000	8,730	7,800	6,409,033	53,630,003,825
인텍플러스 (064290)	8,750	170	1.98	8,610	8,850	8,610	33,140	289,755,310
브리지텍 (064480)	5,140	10	.19	5,130	5,230	5,090	30,713	157,497,720
테크엘 (064520)	2,230	10	.45	2,220	2,285	2,215	4,772	10,736,665
바이오니아 (064550)	14,780	-10	-.07	14,810	15,090	14,770	71,895	1,069,961,410
티씨케이 (064760)	102,100	-1200	-1.16	103,500	104,800	101,300	26,950	2,753,041,950
포니링크 (064800)	1,040	-12	-1.14	1,052	1,067	1,029	388,539	403,629,998
케이프 (064820)	7,780	460	6.28	7,400	7,860	7,330	536,740	4,112,496,605
에프앤가이드 (064850)	8,320	370	4.65	8,000	8,420	8,000	61,554	508,419,500
지엔코 (065060)	880	1	.11	887	890	876	179,935	158,512,278
탑엔지니어링 (065130)	3,860	40	1.05	3,880	3,880	3,805	8,747	33,533,825
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	804	13	1.64	798	815	797	71,370	57,347,963
신성델타테크 (065350)	65,700	200	.31	65,800	67,700	65,500	96,378	6,415,254,700
위세아이텍 (065370)	7,020	-10	-.14	7,040	7,240	7,000	30,834	218,053,230
에스아이리소스 (065420)	354	29	8.92	324	363	317	2,218,636	768,813,899
이루온 (065440)	1,650	6	.36	1,642	1,670	1,634	97,985	161,474,115
빅텍 (065450)	4,060	-15	-.37	4,075	4,115	4,050	134,994	549,546,746
오리엔트정공 (065500)	3,180	40	1.27	3,160	3,355	3,140	1,057,957	3,451,858,336
휴비츠 (065510)	9,240	70	.76	9,280	9,410	9,140	159,193	1,468,773,330
와이어블 (065530)	1,301	0	0	1,293	1,319	1,293	13,162	17,133,698
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,085	-80	-1.92	4,165	4,300	3,970	42,388	175,432,515
안트로젠 (065660)	23,150	600	2.66	22,600	23,800	22,600	9,818	226,617,750
우주일렉트로 (065680)	42,000	-250	-.59	42,200	42,950	41,200	20,727	870,367,250
파커스 (065690)	1,064	16	1.53	1,048	1,075	1,048	7,848	8,287,184
서호전기 (065710)	38,600	950	2.52	37,450	38,650	37,450	6,479	248,248,950
CS (065770)	1,008	-9	-.88	1,017	1,037	1,005	101,516	103,256,597
웰크론 (065950)	2,100	5	.24	2,115	2,115	2,070	57,277	119,915,475
하츠 (066130)	4,825	20	.42	4,890	4,890	4,790	28,203	135,652,030
큐에스아이 (066310)	7,980	130	1.66	7,850	8,040	7,850	15,775	125,595,575
체리부로 (066360)	784	2	.26	782	791	782	17,129	13,459,772
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,546	22	1.44	1,730	1,950	1,530	6,870,805	12,105,917,468
우수AMS (066590)	2,950	-20	-.67	2,970	3,030	2,900	127,940	378,773,405
국보디자인 (066620)	21,800	1000	4.81	20,800	22,150	20,800	18,633	405,249,625
디티씨 (066670)	3,180	-10	-.31	3,170	3,230	3,155	9,421	29,915,155
테라젠이텍스 (066700)	2,995	45	1.53	2,950	3,000	2,945	59,989	177,703,239
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,160	-10	-.46	2,145	2,160	2,140	3,018	6,481,560
손오공 (066910)	918	-15	-1.61	933	958	918	588,138	548,379,510
한성크린텍 (066980)	1,313	13	1	1,300	1,350	1,285	115,912	151,068,825
조이시티 (067000)	1,877	17	.91	1,852	1,901	1,852	93,748	176,124,606
이씨에스 (067010)	2,750	20	.73	2,730	2,770	2,730	13,283	36,594,690
대화제약 (067080)	15,260	80	.53	15,180	15,420	15,170	77,330	1,182,941,500
SOOP (067160)	77,400	400	.52	77,400	78,000	77,100	54,550	4,232,068,100
오텍 (067170)	2,025	15	.75	2,020	2,055	2,020	23,879	48,535,575
멀티캠퍼스 (067280)	33,800	0	0	33,400	33,950	33,400	4,645	156,078,575
JW신약 (067290)	1,583	-1	-.06	1,584	1,610	1,547	66,907	106,252,019
하나마이크론 (067310)	11,960	-50	-.42	12,260	12,680	11,910	1,150,454	14,081,742,710
선바이오 (067370)	6,800	10	.15	6,960	6,960	6,790	5,123	35,022,570
아스트 (067390)	638	5	.79	639	658	632	1,515,198	973,577,129
엔브이에이치코리아 (067570)	2,350	15	.64	2,335	2,360	2,325	27,783	65,091,495
HLB생명과학 (067630)	4,450	-160	-3.47	4,580	4,630	4,440	521,232	2,369,270,075
로지시스 (067730)	3,020	-55	-1.79	3,075	3,135	2,985	35,972	108,764,630
세진티에스 (067770)	2,360	-10	-.42	2,370	2,370	2,350	6,175	14,583,375
와이엔텍 (067900)	6,840	70	1.03	6,820	6,900	6,780	20,345	138,916,555
이글루 (067920)	5,560	80	1.46	5,510	5,560	5,500	10,066	55,611,370
도이치모터스 (067990)	4,875	105	2.2	4,780	4,935	4,780	245,542	1,196,490,927
팬엔터테인먼트 (068050)	2,100	35	1.69	2,090	2,120	2,080	66,191	139,033,270
케이웨더 (068100)	3,230	45	1.41	3,185	3,295	3,185	12,560	40,622,900
다원시스 (068240)	8,210	10	.12	8,210	8,330	8,190	73,685	607,137,870
일신바이오 (068330)	1,717	8	.47	1,712	1,748	1,707	415,393	715,724,610
셀트리온제약 (068760)	53,600	900	1.71	53,100	54,000	53,000	92,918	4,983,660,650
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,150	70	.87	8,100	8,200	8,080	60,863	494,407,345
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,560	-90	-.61	14,690	14,870	14,530	34,596	507,532,690
누리플랜 (069140)	1,583	-16	-1	1,590	1,619	1,582	18,614	29,690,211
유아이디 (069330)	1,150	10	.88	1,140	1,161	1,135	15,882	18,134,264
엔텔스 (069410)	5,440	200	3.82	5,210	5,440	5,210	46,813	251,624,105
에스텍 (069510)	16,410	110	.67	16,350	16,700	16,140	16,243	265,480,845
빛과전자 (069540)	1,065	22	2.11	1,043	1,084	1,031	209,394	222,507,291
엑시온그룹 (069920)	1,786	-62	-3.35	1,860	1,890	1,750	85,753	155,754,461
엑스큐어 (070300)	1,864	15	.81	1,886	1,907	1,850	48,702	91,703,725
한솔인티큐브 (070590)	1,802	-12	-.66	1,795	1,836	1,790	18,642	33,779,133
인피니트헬스케어 (071200)	7,270	-50	-.68	7,520	7,520	7,240	68,808	503,396,515
로체시스템즈 (071280)	12,250	-200	-1.61	12,420	12,820	12,100	29,678	366,040,060
에이테크솔루션 (071670)	6,270	80	1.29	6,190	6,300	6,150	21,409	133,590,105
캐스텍코리아 (071850)	1,699	13	.77	1,686	1,699	1,658	5,839	9,860,695
중앙백신 (072020)	9,880	-20	-.2	9,940	9,970	9,850	22,574	223,136,385
우리산업홀딩스 (072470)	3,300	-35	-1.05	3,330	3,400	3,160	44,741	148,436,325
율호 (072770)	565	1	.18	564	575	546	284,457	160,703,357
메가스터디 (072870)	11,110	30	.27	11,020	11,250	11,010	16,866	186,841,585
빛샘전자 (072950)	5,020	0	0	5,020	5,130	4,960	9,420	47,106,225
에이치시티 (072990)	11,260	-290	-2.51	11,730	11,800	11,200	123,428	1,406,016,280
케이에스피 (073010)	4,695	185	4.1	4,540	4,765	4,540	675,656	3,171,131,370
엘엠에스 (073110)	6,510	20	.31	6,560	6,560	6,430	5,507	35,796,440
듀오백 (073190)	2,195	55	2.57	2,140	2,240	2,115	93,014	202,632,444
이노와이어리스 (073490)	19,660	200	1.03	19,460	19,820	19,420	7,412	145,674,510
에프알텍 (073540)	1,793	19	1.07	1,774	1,819	1,755	26,653	47,582,611
우리손에프앤지 (073560)	1,492	13	.88	1,480	1,496	1,478	71,355	105,995,600
리튬포어스 (073570)	1,365	70	5.41	1,315	1,490	1,313	3,889,917	5,460,472,965
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,113	23	2.11	1,080	1,121	1,080	173,262	192,137,412
원익QnC (074600)	17,720	310	1.78	17,680	17,840	17,590	113,623	2,009,231,675
플랜티넷 (075130)	2,790	-35	-1.24	2,830	2,860	2,780	82,144	230,781,760
동국알앤에스 (075970)	2,405	10	.42	2,400	2,415	2,390	14,287	34,319,525
웰크론한텍 (076080)	1,612	18	1.13	1,593	1,626	1,589	40,516	64,965,985
해성옵틱스 (076610)	676	-4	-.59	708	708	651	1,576,753	1,051,640,166
덕산하이메탈 (077360)	4,525	-105	-2.27	4,645	4,715	4,520	1,326,292	6,116,988,427
LS증권 (078020)	5,070	80	1.6	5,030	5,110	4,985	136,308	688,625,685
유비쿼스홀딩스 (078070)	10,000	-140	-1.38	10,140	10,140	9,990	3,348	33,584,020
국일제지 (078130)	581	-9	-1.53	591	597	581	2,614,886	1,537,089,716
대봉엘에스 (078140)	13,440	310	2.36	13,150	13,510	13,150	34,337	458,912,700
HB테크놀러지 (078150)	1,845	27	1.49	1,818	1,883	1,818	543,676	1,009,532,348
메디포스트 (078160)	10,380	120	1.17	10,370	10,630	10,290	48,406	504,529,595
컴투스 (078340)	38,450	50	.13	38,500	38,800	38,300	20,428	786,637,000
한양디지텍 (078350)	8,990	180	2.04	8,820	9,090	8,820	42,374	380,260,600
휴림에이텍 (078590)	470	4	.86	466	475	464	91,530	42,940,128
대주전자재료 (078600)	75,700	4300	6.02	72,400	76,800	72,300	227,530	17,160,446,000
엔에스이엔엠 (078860)	1,630	45	2.84	1,580	1,668	1,580	178,005	288,843,684
가온그룹 (078890)	3,335	10	.3	3,340	3,360	3,285	45,060	149,738,230
와토스코리아 (079000)	5,410	20	.37	5,420	5,550	5,360	32,839	177,457,910
한창산업 (079170)	7,190	100	1.41	7,090	7,270	7,090	10,527	75,342,200
케스피온 (079190)	478	0	0	492	496	478	36,811	17,852,732
제우스 (079370)	11,760	30	.26	11,800	12,070	11,730	68,668	811,950,515
서산 (079650)	1,719	29	1.72	1,705	1,749	1,673	25,924	44,492,101
디이엔티 (079810)	6,990	110	1.6	6,900	7,290	6,900	142,163	1,010,837,045
가비아 (079940)	22,950	-550	-2.34	23,550	23,900	22,500	47,034	1,089,272,050
인베니아 (079950)	635	20	3.25	615	635	615	43,450	26,905,058
동양이엔피 (079960)	25,500	1200	4.94	24,750	25,550	24,600	46,129	1,163,723,450
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,790	40	.7	5,750	5,820	5,680	8,980	51,618,050
모두투어 (080160)	11,400	-70	-.61	11,500	11,610	10,700	49,720	566,319,370
제주반도체 (080220)	14,780	200	1.37	14,920	14,950	14,610	162,066	2,393,218,225
모다이노칩 (080420)	2,290	-15	-.65	2,350	2,350	2,285	3,180	7,307,260
성창오토텍 (080470)	4,260	65	1.55	4,195	4,265	4,175	8,575	36,229,920
오디텍 (080520)	3,195	25	.79	3,175	3,240	3,175	18,078	57,872,975
코디 (080530)	1,381	11	.8	1,365	1,415	1,365	50,673	70,176,970
오킨스전자 (080580)	7,000	460	7.03	6,560	7,260	6,560	594,272	4,178,811,515
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,325	45	1.37	3,255	3,330	3,245	55,567	183,574,806
쎄크 (081180)	8,860	0	0	8,920	9,030	8,760	38,662	344,318,650
성우전자 (081580)	2,710	15	.56	2,695	2,755	2,675	17,200	46,700,580
옵트론텍 (082210)	1,650	7	.43	1,643	1,669	1,613	49,318	80,103,705
젬백스 (082270)	56,900	1100	1.97	55,800	58,300	54,900	163,356	9,209,510,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,140	30	.42	7,100	7,180	7,030	98,660	700,820,780
우리바이오 (082850)	2,280	50	2.24	2,230	2,325	2,230	267,777	613,336,510
비츠로셀 (082920)	32,150	1450	4.72	31,700	32,650	31,350	110,630	3,546,136,050
엘오티베큠 (083310)	10,650	280	2.7	10,490	10,730	10,450	133,474	1,418,807,595
GST (083450)	18,940	290	1.55	18,850	19,110	18,740	59,868	1,129,944,225
이엠앤아이 (083470)	938	-4	-.42	949	988	937	217,940	207,327,267
에프엔에스테크 (083500)	13,280	-20	-.15	13,480	13,480	13,030	32,539	429,382,160
케이엠 (083550)	3,105	20	.65	3,085	3,115	3,065	6,571	20,281,045
인콘 (083640)	331	6	1.85	322	393	322	8,164,036	2,954,783,910
비에이치아이 (083650)	42,300	2450	6.15	40,000	42,350	39,600	727,996	29,921,401,650
CSA 코스믹 (083660)	2,010	-30	-1.47	2,050	2,065	1,972	479,341	962,542,781
CG인바이츠 (083790)	1,709	68	4.14	1,650	1,710	1,630	224,291	375,518,287
아바코 (083930)	13,150	80	.61	13,070	13,350	13,030	44,604	589,966,410
휴온스글로벌 (084110)	44,850	2250	5.28	42,250	46,300	42,150	54,106	2,418,479,700
수성웹툰 (084180)	4,905	25	.51	4,860	4,940	4,800	8,433	41,238,710
유진테크 (084370)	42,150	400	.96	42,400	42,850	41,700	62,903	2,642,409,475
유비온 (084440)	1,212	-23	-1.86	1,235	1,235	1,194	67,656	81,838,486
랩지노믹스 (084650)	2,350	-20	-.84	2,370	2,385	2,335	778,937	1,835,678,800
팅크웨어 (084730)	8,660	210	2.49	8,410	8,730	8,410	20,153	174,342,220
아이티엠반도체 (084850)	14,100	10	.07	14,100	14,300	13,850	26,657	376,304,390
헬릭스미스 (084990)	3,690	330	9.82	3,320	3,855	3,320	1,527,395	5,637,372,374
차바이오텍 (085660)	11,190	360	3.32	10,900	11,320	10,900	206,730	2,301,357,600
뉴프렉스 (085670)	4,650	125	2.76	4,490	4,800	4,490	385,034	1,812,935,505
알티캐스트 (085810)	635	10	1.6	626	639	619	83,872	52,785,196
네오티스 (085910)	3,295	0	0	3,305	3,305	3,265	7,354	24,105,843
바이오톡스텍 (086040)	2,925	-5	-.17	2,935	2,960	2,920	14,552	42,623,662
진바이오텍 (086060)	4,220	20	.48	4,250	4,290	4,200	9,605	40,590,635
유니테스트 (086390)	12,090	140	1.17	12,120	12,360	12,090	54,859	669,117,855
동국제약 (086450)	18,230	280	1.56	18,010	18,290	17,930	112,920	2,050,221,245
에코프로 (086520)	52,100	4100	8.54	48,400	53,800	48,400	2,182,627	113,293,402,125
비엠티 (086670)	10,800	300	2.86	10,700	10,800	10,530	28,714	307,368,030
선진뷰티사이언스 (086710)	11,500	50	.44	11,460	11,540	11,380	24,345	279,318,655
바이오솔루션 (086820)	7,870	-60	-.76	7,930	8,130	7,400	44,842	354,442,120
이수앱지스 (086890)	5,270	140	2.73	5,140	5,280	5,140	76,661	400,633,105
메디톡스 (086900)	143,400	600	.42	144,500	144,500	141,900	29,008	4,148,211,950
MDS테크 (086960)	1,346	19	1.43	1,329	1,355	1,329	421,668	567,042,241
쇼박스 (086980)	2,710	20	.74	2,690	2,740	2,690	99,970	271,078,888
펩트론 (087010)	295,000	1000	.34	298,500	302,500	293,000	81,370	24,175,419,750
모바일어플라이언스 (087260)	2,015	-15	-.74	2,020	2,050	2,005	188,269	380,750,067
픽셀플러스 (087600)	7,100	30	.42	7,040	7,180	7,040	2,896	20,487,180
동아엘텍 (088130)	3,215	15	.47	3,200	3,300	3,155	42,387	135,557,200
쏘닉스 (088280)	2,320	25	1.09	2,315	2,350	2,230	14,974	34,337,690
이원컴포텍 (088290)	1,027	11	1.08	1,022	1,045	1,016	41,335	42,653,495
유라클 (088340)	18,360	-220	-1.18	18,460	18,670	18,100	79,416	1,458,981,320
이녹스 (088390)	11,960	-310	-2.53	12,280	12,550	11,900	143,999	1,737,371,315
에이스테크 (088800)	2,435	-25	-1.02	2,460	2,510	2,415	30,243	74,352,655
동우팜투테이블 (088910)	2,080	35	1.71	2,045	2,085	2,045	7,337	15,187,255
켐트로닉스 (089010)	21,250	500	2.41	20,900	21,500	20,900	57,204	1,215,904,900
테크윙 (089030)	28,500	1550	5.75	27,300	28,800	27,100	503,405	14,214,632,200
넥스턴바이오 (089140)	2,410	50	2.12	2,335	2,450	2,335	40,043	95,739,560
케이씨티 (089150)	3,615	-5	-.14	3,590	3,690	3,575	109,483	396,729,740
THE E&M (089230)	1,184	-11	-.92	1,188	1,247	1,160	75,307	88,487,009
KT나스미디어 (089600)	15,640	260	1.69	15,480	15,710	15,390	12,751	198,663,260
제이티 (089790)	4,050	30	.75	4,045	4,100	3,995	11,512	46,723,589
유비벨록스 (089850)	5,940	20	.34	5,920	6,030	5,920	74,918	447,076,090
코세스 (089890)	11,480	340	3.05	11,150	11,650	10,950	176,782	1,997,911,795
브이엠 (089970)	10,660	60	.57	10,630	10,940	10,630	21,422	230,161,340
상아프론테크 (089980)	17,680	780	4.62	17,040	17,950	17,040	77,868	1,366,732,905
아이윈 (090150)	738	-4	-.54	742	747	737	44,985	33,323,325
로보스타 (090360)	26,900	800	3.07	26,450	27,150	26,350	32,703	878,529,850
덕신이피씨 (090410)	1,448	-2	-.14	1,455	1,470	1,448	64,429	93,905,665
제이스텍 (090470)	3,720	35	.95	3,655	3,780	3,655	14,622	54,407,190
휴림로봇 (090710)	2,465	15	.61	2,510	2,600	2,455	6,669,281	16,860,549,768
현대이지웰 (090850)	7,000	260	3.86	6,820	7,300	6,610	549,844	3,863,111,245
이엠텍 (091120)	10,550	40	.38	10,520	10,870	10,510	62,403	668,028,970
S&K폴리텍 (091340)	2,585	35	1.37	2,555	2,625	2,550	27,307	70,125,006
한울소재과학 (091440)	2,230	-5	-.22	2,220	2,295	2,175	149,039	332,182,812
상신이디피 (091580)	9,780	850	9.52	8,950	10,120	8,950	1,170,336	11,510,813,095
남화토건 (091590)	4,230	15	.36	4,235	4,255	4,160	14,943	62,886,955
파트론 (091700)	6,290	-110	-1.72	6,380	6,450	6,280	219,140	1,389,434,365
나노캠텍 (091970)	612	-4	-.65	616	616	604	12,127	7,377,001
아미코젠 (092040)	4,100	75	1.86	4,030	4,180	4,030	204,760	843,902,655
디엔에프 (092070)	12,580	-140	-1.1	12,920	12,990	12,510	41,401	523,426,940
이크레더블 (092130)	16,710	10	.06	16,750	16,990	16,680	11,878	199,673,885
서울바이오시스 (092190)	3,010	-30	-.99	3,050	3,050	2,995	18,200	54,776,980
현우산업 (092300)	2,720	15	.55	2,705	2,735	2,705	17,115	46,475,810
한라IMS (092460)	11,350	350	3.18	11,060	11,590	10,940	304,829	3,450,923,660
앤씨앤 (092600)	659	14	2.17	670	733	643	125,540	83,399,352
네오팜 (092730)	17,790	-110	-.61	18,090	18,360	17,580	180,431	3,233,005,175
엑시콘 (092870)	10,020	80	.8	10,020	10,140	9,920	36,369	363,301,860
빅솔론 (093190)	6,000	120	2.04	5,880	6,000	5,830	4,492	26,586,090
케이아이엔엑스 (093320)	87,300	-700	-.8	88,100	89,600	86,900	11,737	1,030,176,050
풍강 (093380)	2,900	20	.69	2,880	2,900	2,855	19,712	56,968,090
매커스 (093520)	24,150	1450	6.39	22,750	26,050	22,750	2,366,609	57,589,922,475
케이알엠 (093640)	4,675	130	2.86	4,555	4,750	4,545	53,283	248,892,785
서원인텍 (093920)	5,740	-20	-.35	5,760	5,760	5,680	11,612	66,299,365
동운아나텍 (094170)	17,920	560	3.23	17,400	18,070	17,400	49,633	886,353,010
칩스앤미디어 (094360)	16,290	140	.87	16,250	16,600	16,250	55,462	909,316,690
갤럭시아머니트리 (094480)	10,360	80	.78	10,380	10,480	10,220	216,904	2,247,358,065
일진파워 (094820)	10,050	180	1.82	9,990	10,080	9,810	25,428	253,542,100
슈프리마에이치큐 (094840)	7,230	100	1.4	7,100	7,280	7,050	22,335	159,925,650
참좋은여행 (094850)	6,680	90	1.37	6,860	6,860	6,560	47,849	318,777,620
네오리진 (094860)	1,061	28	2.71	1,033	1,073	1,023	60,077	62,463,156
푸른기술 (094940)	7,990	110	1.4	7,960	8,040	7,880	56,481	449,293,355
제이엠티 (094970)	2,495	25	1.01	2,470	2,500	2,465	83,702	207,949,123
이엠코리아 (095190)	2,065	25	1.23	2,015	2,080	2,015	43,009	88,522,314
웨이브일렉트로 (095270)	4,500	45	1.01	4,450	4,700	4,430	34,899	156,610,565
ISC (095340)	59,400	1400	2.41	59,400	60,600	58,900	100,010	5,963,054,650
미래나노텍 (095500)	12,700	180	1.44	12,660	12,870	12,660	543,066	6,946,666,730
테스 (095610)	23,900	-400	-1.65	24,650	24,750	23,250	276,522	6,561,656,175
네오위즈 (095660)	25,200	700	2.86	24,550	25,300	24,400	66,217	1,656,000,925
제넥신 (095700)	4,930	60	1.23	4,945	5,050	4,905	135,723	673,100,045
에스에너지 (095910)	1,574	-8	-.51	1,582	1,598	1,550	122,530	192,001,116
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,800	80	.58	13,720	13,850	13,720	7,575	104,494,115
와이즈넛 (096250)	13,430	-180	-1.32	13,570	13,690	13,230	28,631	384,374,065
대창솔루션 (096350)	426	5	1.19	422	433	422	939,365	402,160,396
씨젠 (096530)	29,400	200	.68	29,300	29,900	29,250	100,992	2,980,737,475
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	750	-1	-.13	820	821	748	1,444,037	1,123,722,548
에이루트 (096690)	2,020	-10	-.49	2,005	2,070	2,005	24,875	50,296,205
엘디티 (096870)	2,550	25	.99	2,525	2,600	2,525	1,867	4,764,860
에코볼트 (097780)	962	-1	-.1	955	999	955	23,475	22,578,904
윈팩 (097800)	449	1	.22	455	461	449	190,333	86,373,783
효성오앤비 (097870)	6,760	50	.75	6,650	6,890	6,650	34,952	236,901,445
한텍 (098070)	37,300	1600	4.48	36,100	37,450	36,000	97,445	3,586,955,850
마이크로컨텍솔 (098120)	20,550	-50	-.24	20,800	21,200	20,150	80,415	1,647,699,225
고영 (098460)	14,400	200	1.41	14,290	14,470	14,260	298,846	4,295,293,500
에스티오 (098660)	2,130	-10	-.47	2,130	2,220	2,065	30,272	63,851,480
아이센스 (099190)	17,770	-140	-.78	17,930	18,270	17,650	74,938	1,339,348,800
SDN (099220)	1,314	3	.23	1,312	1,331	1,311	176,750	233,648,802
쎄트렉아이 (099320)	51,700	2350	4.76	49,800	52,700	49,650	182,976	9,386,552,500
브레인즈컴퍼니 (099390)	6,030	-50	-.82	6,120	6,120	5,960	10,277	61,918,410
동방선기 (099410)	3,610	120	3.44	3,510	3,620	3,510	174,430	624,122,288
바이오플러스 (099430)	7,140	80	1.13	7,090	7,160	7,020	271,723	1,927,564,040
스맥 (099440)	3,565	25	.71	3,570	3,635	3,550	951,371	3,409,551,288
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,850	0	0	17,850	18,000	17,740	5,946	105,979,610
인지소프트 (100030)	18,930	1150	6.47	17,800	19,500	17,440	86,102	1,586,000,730
뷰웍스 (100120)	21,850	950	4.55	21,600	22,050	21,250	154,120	3,326,875,975
동국S&C (100130)	2,680	-5	-.19	2,660	2,755	2,660	83,276	224,779,690
머큐리 (100590)	3,150	35	1.12	3,115	3,290	3,115	18,101	57,535,484
서암기계공업 (100660)	3,520	55	1.59	3,465	3,520	3,460	23,786	83,340,522
세운메디칼 (100700)	2,725	15	.55	2,720	2,735	2,705	78,790	214,511,865
미래에셋벤처투자 (100790)	6,470	-20	-.31	6,530	6,630	6,400	214,877	1,394,007,500
KS인더스트리 (101000)	1,729	-56	-3.14	1,820	1,820	1,704	363,886	635,779,611
월덱스 (101160)	23,750	100	.42	24,150	24,350	23,350	127,282	3,013,159,350
우림피티에스 (101170)	5,160	80	1.57	5,080	5,200	5,080	50,891	263,158,970
씨큐브 (101240)	4,270	0	0	4,270	4,325	4,175	22,477	95,337,421
모베이스 (101330)	3,310	5	.15	3,305	3,370	3,295	83,523	277,585,290
에코앤드림 (101360)	23,200	1500	6.91	22,050	23,450	22,050	150,942	3,474,297,450
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	357	-3	-.83	360	363	357	76,655	27,481,828
에스앤에스텍 (101490)	50,300	600	1.21	50,300	51,300	49,650	127,237	6,385,211,900
하이드로리튬 (101670)	2,465	50	2.07	2,440	2,615	2,415	6,042,752	15,195,142,934
한국정밀기계 (101680)	2,160	50	2.37	2,110	2,215	2,110	20,509	44,513,267
위메이드맥스 (101730)	7,720	0	0	7,680	7,790	7,680	27,348	211,450,970
인화정공 (101930)	41,850	2500	6.35	39,350	42,650	39,350	42,605	1,775,135,375
우양에이치씨 (101970)	16,460	-160	-.96	16,660	16,720	16,010	38,781	630,653,285
어보브반도체 (102120)	11,050	-20	-.18	11,160	11,350	11,000	116,944	1,297,053,400
케이옥션 (102370)	5,110	100	2	5,060	5,320	4,965	3,237,665	16,635,203,311
이엔에프테크놀로지 (102710)	40,850	-200	-.49	41,600	41,600	40,600	80,829	3,308,264,350
코오롱생명과학 (102940)	32,500	50	.15	32,500	33,300	32,300	15,096	494,796,250
에스앤더블류 (103230)	3,820	140	3.8	3,680	3,935	3,680	211,864	807,714,098
우양 (103840)	4,455	-40	-.89	4,750	4,770	4,425	5,153,415	23,554,498,783
대성파인텍 (104040)	1,080	18	1.69	1,062	1,083	1,055	150,584	161,439,949
NHN벅스 (104200)	2,870	25	.88	2,860	2,915	2,845	7,641	22,021,825
디와이피엔에프 (104460)	18,620	350	1.92	18,280	18,770	18,280	20,021	371,358,070
티케이케미칼 (104480)	1,775	22	1.25	1,754	1,779	1,738	130,577	229,529,980
코렌텍 (104540)	5,870	-50	-.84	6,050	6,050	5,870	19,880	117,830,545
노랑풍선 (104620)	5,440	20	.37	5,530	5,530	5,380	27,964	152,120,810
원익머트리얼즈 (104830)	22,550	-200	-.88	22,900	23,150	22,400	88,287	2,006,432,775
케이엔더블유 (105330)	4,635	80	1.76	4,575	4,670	4,540	29,418	135,432,405
엣지파운드리 (105550)	2,570	65	2.59	2,515	2,620	2,435	563,777	1,431,098,046
디케이락 (105740)	8,220	60	.74	8,170	8,370	8,170	62,101	514,183,380
포스뱅크 (105760)	6,640	60	.91	6,540	6,700	6,540	14,150	93,945,730
케이이엠텍 (106080)	1,910	-19	-.98	2,015	2,015	1,910	116,387	224,761,878
하이텍팜 (106190)	12,670	10	.08	12,520	12,760	12,500	9,454	119,051,910
파인테크닉스 (106240)	1,056	0	0	1,056	1,092	1,041	107,552	114,109,178
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,200	2350	9.85	24,800	28,550	24,750	1,123,657	30,228,680,275
한중엔시에스 (107640)	36,050	3850	11.96	32,700	40,450	32,700	1,535,981	58,081,818,925
톱텍 (108230)	4,675	-10	-.21	4,685	4,815	4,660	196,813	931,374,529
대양전기공업 (108380)	26,500	150	.57	26,400	27,250	25,975	46,268	1,224,799,575
로보티즈 (108490)	82,300	5100	6.61	78,900	83,100	78,200	394,627	31,975,248,450
셀바스AI (108860)	13,460	-10	-.07	13,530	13,600	13,310	105,325	1,416,840,285
옵티시스 (109080)	9,860	220	2.28	9,650	10,300	9,650	36,779	369,412,985
에스와이 (109610)	3,380	45	1.35	3,335	3,380	3,330	110,465	370,704,769
씨싸이트 (109670)	7,550	170	2.3	7,380	7,670	7,290	12,171	90,801,310
디에스케이 (109740)	8,260	130	1.6	8,170	8,350	7,850	216,624	1,772,758,885
진매트릭스 (109820)	2,620	-25	-.95	2,645	2,700	2,585	58,038	151,919,927
동일금속 (109860)	8,200	150	1.86	8,110	8,250	8,080	1,447	11,899,720
AP헬스케어 (109960)	318	2	.63	319	323	314	170,839	54,224,506
전진바이오팜 (110020)	3,505	-185	-5.01	3,690	3,690	3,475	52,895	186,569,546
크리스에프앤씨 (110790)	4,715	65	1.4	4,610	4,740	4,610	15,483	72,168,610
디아이티 (110990)	12,950	260	2.05	12,790	13,090	12,720	62,062	802,766,590
남화산업 (111710)	4,795	30	.63	4,795	4,795	4,765	1,920	9,197,830
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,250	300	.97	31,000	31,300	30,800	57,367	1,780,320,725
와이씨켐 (112290)	20,000	190	.96	20,100	20,350	19,880	36,702	737,016,960
디젠스 (113810)	946	7	.75	939	959	934	161,816	152,769,230
강원에너지 (114190)	13,700	-60	-.44	13,770	14,980	13,670	2,101,357	29,944,614,055
그린생명과학 (114450)	2,600	-60	-2.26	2,605	2,655	2,565	529,752	1,375,835,102
폴라리스우노 (114630)	512	-3	-.58	510	515	510	158,643	81,330,792
한솔아이원스 (114810)	8,490	110	1.31	8,400	8,620	8,390	120,326	1,019,578,610
아이패밀리에스씨 (114840)	15,610	-70	-.45	15,700	15,890	15,600	50,276	790,972,620
휴맥스 (115160)	1,008	8	.8	1,000	1,029	999	48,670	48,792,693
큐리언트 (115180)	10,540	210	2.03	10,260	10,600	10,260	32,635	342,265,135
인포바인 (115310)	79,000	-3000	-3.66	80,000	81,500	78,000	74,226	5,892,071,700
우리넷 (115440)	6,500	70	1.09	6,430	6,600	6,430	77,893	509,002,660
HLB테라퓨틱스 (115450)	3,705	-20	-.54	3,740	3,790	3,680	300,456	1,123,650,138
씨유메디칼 (115480)	595	-9	-1.49	614	614	590	138,187	82,489,031
케이씨에스 (115500)	8,940	-40	-.45	9,070	9,070	8,860	21,047	188,777,860
씨엔플러스 (115530)	483	-11	-2.23	498	498	482	184,429	89,629,295
스타플렉스 (115570)	3,240	-15	-.46	3,255	3,310	3,205	17,223	55,747,515
이미지스 (115610)	1,056	8	.76	1,048	1,071	1,010	327,247	340,944,667
알파칩스 (117670)	7,720	-30	-.39	7,750	7,830	7,670	6,238	48,304,270
티로보틱스 (117730)	11,000	330	3.09	10,760	11,000	10,760	44,101	481,404,010
모트렉스 (118990)	9,070	40	.44	9,060	9,170	9,020	23,876	217,600,000
포메탈 (119500)	3,085	70	2.32	3,030	3,085	3,030	36,465	111,520,145
인터로조 (119610)	19,870	-130	-.65	20,500	20,900	19,270	77,645	1,531,301,295
아이텍 (119830)	6,030	0	0	6,100	6,140	6,010	159,375	968,327,265
지엔씨에너지 (119850)	34,600	400	1.17	34,700	35,300	33,900	173,856	6,016,491,350
대정화금 (120240)	13,700	50	.37	13,520	13,800	13,520	12,496	170,568,930
골프존홀딩스 (121440)	5,510	-30	-.54	5,550	5,560	5,360	123,633	675,741,085
나노신소재 (121600)	55,900	2700	5.08	53,500	56,200	53,400	112,224	6,222,791,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	901	12	1.35	890	925	889	130,404	118,180,667
에스디시스템 (121890)	1,391	10	.72	1,381	1,449	1,381	26,017	36,499,015
제노레이 (122310)	5,620	30	.54	5,640	5,640	5,570	4,338	24,237,500
삼기 (122350)	1,296	28	2.21	1,269	1,318	1,269	165,906	215,014,249
KX (122450)	4,125	35	.86	4,060	4,165	4,055	73,239	299,613,447
예스티 (122640)	18,590	290	1.58	18,440	18,870	18,350	41,727	775,843,660
서진오토모티브 (122690)	2,180	-5	-.23	2,180	2,295	2,100	34,899	75,790,285
와이지엔터테인먼트 (122870)	86,300	1500	1.77	85,000	86,900	84,400	222,600	19,157,662,350
와이솔 (122990)	6,410	20	.31	6,420	6,490	6,340	85,591	546,610,920
아이윈플러스 (123010)	1,008	14	1.41	1,012	1,012	980	129,447	128,681,659
엠에스오토텍 (123040)	2,755	40	1.47	2,700	2,810	2,700	306,752	844,338,033
제닉 (123330)	37,300	2200	6.27	36,050	37,850	35,650	56,963	2,101,389,025
코리아에프티 (123410)	4,715	20	.43	4,705	4,760	4,680	159,140	748,727,935
위메이드플레이 (123420)	10,460	-30	-.29	10,490	10,650	10,390	134,200	1,410,275,675
이엠넷 (123570)	2,375	60	2.59	2,320	2,385	2,320	19,130	44,870,145
알톤 (123750)	1,466	-20	-1.35	1,486	1,486	1,466	5,578	8,207,727
뉴온 (123840)	1,219	16	1.33	1,200	1,255	1,193	37,330	45,533,125
아나패스 (123860)	18,520	320	1.76	18,400	18,560	18,210	15,970	295,176,305
아이티센글로벌 (124500)	16,830	440	2.68	16,420	16,900	16,170	204,397	3,396,001,615
태웅로직스 (124560)	3,115	-25	-.8	3,120	3,170	3,080	155,234	483,677,146
티씨머티리얼즈 (125020)	5,120	50	.99	5,150	5,190	5,060	142,348	729,701,480
아모그린텍 (125210)	6,780	310	4.79	6,470	6,850	6,470	162,721	1,096,509,250
비나텍 (126340)	27,650	150	.55	28,600	28,600	27,350	28,594	789,110,400
BGF에코머티리얼즈 (126600)	2,990	5	.17	2,965	3,030	2,955	44,366	132,846,155
화신정공 (126640)	1,255	5	.4	1,250	1,275	1,247	152,419	191,090,839
하이비젼시스템 (126700)	15,170	200	1.34	15,190	15,480	14,970	82,262	1,259,195,635
코칩 (126730)	11,870	230	1.98	11,760	12,100	11,700	38,860	461,768,850
제이엔케이글로벌 (126880)	4,385	50	1.15	4,335	4,390	4,290	190,446	827,308,910
제이에스링크 (127120)	15,300	0	0	15,350	15,740	15,050	208,335	3,196,979,765
아시아경제 (127710)	1,116	21	1.92	1,095	1,119	1,095	5,959	6,588,820
화인써키트 (127980)	5,910	100	1.72	5,810	5,930	5,810	1,868	10,963,560
에코캡 (128540)	1,900	-45	-2.31	1,952	1,977	1,900	977,118	1,883,390,723
피제이메탈 (128660)	3,030	5	.17	3,000	3,050	3,000	30,069	90,967,415
앱코 (129890)	898	1	.11	904	905	888	122,639	109,842,739
대성하이텍 (129920)	4,450	0	0	4,480	4,485	4,385	29,235	130,100,682
GH신소재 (130500)	2,720	-15	-.55	2,740	2,785	2,710	22,385	61,360,385
나이스디앤비 (130580)	5,260	-170	-3.13	5,430	5,510	5,250	54,104	290,746,550
티피씨글로벌 (130740)	1,688	2	.12	1,686	1,718	1,686	29,539	50,050,817
옵투스제약 (131030)	7,000	50	.72	7,000	7,100	6,900	73,289	514,130,830
시큐브 (131090)	4,175	0	0	4,175	4,220	4,165	4,006	16,739,802
티엔엔터테인먼트 (131100)	1,816	-5	-.27	1,821	1,834	1,802	35,601	64,541,812
딜리 (131180)	1,015	21	2.11	1,003	1,016	995	14,475	14,579,625
대한과학 (131220)	4,945	15	.3	4,930	4,985	4,900	6,723	33,186,523
티에스이 (131290)	37,850	150	.4	37,900	38,350	37,800	9,581	363,668,700
알서포트 (131370)	2,965	-5	-.17	2,945	2,985	2,945	71,544	212,193,424
이브이첨단소재 (131400)	2,245	195	9.51	2,065	2,440	2,065	27,295,237	63,873,699,727
파인텍 (131760)	791	8	1.02	783	794	775	85,819	67,285,167
두산테스나 (131970)	31,700	650	2.09	32,000	32,500	31,200	490,612	15,617,498,625
메가엠디 (133750)	2,050	20	.99	2,030	2,070	2,015	44,277	89,840,130
이퓨쳐 (134060)	4,425	20	.45	4,400	4,440	4,400	288	1,274,160
탑코미디어 (134580)	1,843	20	1.1	1,824	1,849	1,801	49,120	89,726,508
원일티엔아이 (136150)	25,500	600	2.41	25,600	26,100	25,150	59,917	1,529,089,375
아셈스 (136410)	10,800	520	5.06	10,410	10,980	10,410	86,329	929,142,900
하림 (136480)	3,010	5	.17	3,005	3,045	2,995	304,227	918,209,930
윈스테크넷 (136540)	12,600	60	.48	12,540	12,690	12,510	8,894	111,816,990
나래나노텍 (137080)	3,635	115	3.27	3,555	3,650	3,530	9,593	34,453,725
피엔티 (137400)	35,750	1800	5.3	34,300	36,150	34,300	271,574	9,678,178,075
넥스트아이 (137940)	379	0	0	379	385	374	310,240	117,465,444
제이씨케미칼 (137950)	3,840	-5	-.13	3,840	3,920	3,810	15,240	58,884,548
신진에스엠 (138070)	2,345	35	1.52	2,310	2,370	2,310	24,895	58,182,555
오이솔루션 (138080)	9,700	-20	-.21	9,660	9,810	9,660	9,365	90,991,035
협진 (138360)	738	0	0	738	760	710	143,860	104,527,293
나이벡 (138610)	22,800	50	.22	22,800	23,550	22,750	41,809	965,829,500
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,505	-5	-.2	2,510	2,580	2,505	13,401	33,842,770
서플러스글로벌 (140070)	2,410	-10	-.41	2,435	2,440	2,405	8,761	21,170,945
메지온 (140410)	37,400	-250	-.66	38,100	38,350	37,350	51,224	1,931,837,700
카티스 (140430)	2,330	40	1.75	2,310	2,335	2,295	28,493	65,817,265
대창스틸 (140520)	2,290	5	.22	2,285	2,320	2,275	11,833	27,061,184
알에스오토메이션 (140670)	15,180	530	3.62	15,100	15,670	14,930	157,269	2,400,361,805
파크시스템스 (140860)	268,500	5500	2.09	264,000	270,500	261,500	27,862	7,421,582,250
비아트론 (141000)	8,540	50	.59	8,490	8,650	8,490	16,616	142,232,050
리가켐바이오 (141080)	138,600	2900	2.14	139,800	142,000	137,300	359,111	50,119,051,750
유니트론텍 (142210)	6,210	-40	-.64	6,250	6,340	6,150	164,974	1,027,984,210
녹십자엠에스 (142280)	4,040	35	.87	4,045	4,095	4,010	118,440	478,328,737
모아라이프플러스 (142760)	1,746	2	.11	1,747	1,783	1,723	94,383	164,994,691
아이디스 (143160)	16,900	60	.36	16,870	16,970	16,790	8,732	147,334,690
사람인 (143240)	14,210	90	.64	14,120	14,330	14,070	19,215	272,104,840
영우디에스피 (143540)	612	1	.16	605	616	604	35,026	21,359,442
지씨셀 (144510)	19,830	410	2.11	19,400	20,100	19,400	35,948	715,644,220
뉴파워프라즈마 (144960)	5,550	160	2.97	5,780	5,780	5,450	1,026,720	5,741,158,820
휴젤 (145020)	327,000	1500	.46	326,500	329,000	320,500	47,808	15,540,581,952
노브랜드 (145170)	5,060	20	.4	5,040	5,120	5,020	24,411	123,714,550
율촌 (146060)	1,380	32	2.37	1,349	1,380	1,349	34,011	46,472,397
비씨엔씨 (146320)	10,350	380	3.81	9,970	10,350	9,920	73,803	749,678,900
피엠티 (147760)	2,190	-20	-.9	2,210	2,225	2,165	13,679	30,006,527
제룡산업 (147830)	6,320	160	2.6	6,220	6,640	6,180	340,488	2,171,487,350
세경하이테크 (148150)	6,510	40	.62	6,560	6,710	6,460	309,500	2,039,539,960
알엔투테크놀로지 (148250)	6,580	-120	-1.79	6,760	6,930	6,260	51,202	332,235,390
비큐AI (148780)	2,225	-65	-2.84	2,295	2,300	2,220	689,799	1,550,401,731
에이치와이티씨 (148930)	3,870	80	2.11	3,790	4,000	3,760	24,773	96,452,905
아바텍 (149950)	8,250	130	1.6	8,120	8,270	8,120	8,932	73,130,590
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,615	100	2.21	4,610	4,680	4,500	21,802	99,677,980
KG에코솔루션 (151860)	5,960	-10	-.17	6,000	6,130	5,900	101,639	608,172,320
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,830	110	1.42	7,720	8,000	7,670	147	1,134,310
우리이앤엘 (153490)	699	5	.72	694	700	694	23,437	16,298,384
옵티팜 (153710)	4,960	-20	-.4	4,980	4,995	4,910	13,919	69,175,230
아시아종묘 (154030)	2,360	65	2.83	2,295	2,360	2,290	19,810	45,844,657
다산솔루에타 (154040)	1,267	37	3.01	1,221	1,298	1,190	27,782	34,590,347
와이엠씨 (155650)	3,755	0	0	3,755	3,795	3,720	93,203	349,458,616
엘앤케이바이오 (156100)	7,140	310	4.54	6,830	7,170	6,830	80,901	570,230,635
아톤 (158430)	8,160	30	.37	8,220	8,370	8,050	262,327	2,148,022,715
아스플로 (159010)	3,485	0	0	3,435	3,530	3,435	59,241	205,653,142
제로투세븐 (159580)	4,670	20	.43	4,650	4,745	4,635	55,049	257,767,182
에코글로우 (159910)	830	-4	-.48	834	865	823	54,200	45,103,617
하이젠알앤엠 (160190)	31,850	1300	4.26	31,250	32,600	31,200	102,572	3,267,589,675
NEW (160550)	2,635	-85	-3.13	2,785	2,855	2,620	1,793,143	4,904,032,777
싸이맥스 (160980)	11,830	10	.08	11,980	12,000	11,770	27,646	327,735,660
필옵틱스 (161580)	32,600	700	2.19	32,450	33,250	32,450	144,612	4,752,501,450
신스틸 (162300)	2,180	0	0	2,220	2,245	2,130	29,145	64,176,800
에어레인 (163280)	17,990	620	3.57	17,280	18,120	17,280	105,095	1,873,083,465
핑거 (163730)	13,480	620	4.82	13,000	13,580	12,830	508,993	6,754,634,850
하나머티리얼즈 (166090)	24,800	500	2.06	24,500	24,950	24,500	76,647	1,893,754,075
코아스템켐온 (166480)	2,720	-80	-2.86	2,780	2,830	2,700	337,952	927,241,485
내츄럴엔도텍 (168330)	3,300	30	.92	3,300	3,350	3,250	65,249	214,541,555
펨트론 (168360)	10,600	40	.38	10,820	10,890	10,410	51,211	544,370,730
엠브레인 (169330)	2,170	0	0	2,180	2,230	2,100	6,029	12,790,095
현대공업 (170030)	5,950	-60	-1	6,060	6,210	5,900	372,759	2,250,271,955
파이오링크 (170790)	7,990	60	.76	7,910	8,000	7,860	4,397	34,902,590
엘티씨 (170920)	11,590	330	2.93	11,270	11,700	11,270	82,346	944,502,795
램테크놀러지 (171010)	4,105	30	.74	4,150	4,180	4,075	58,530	239,838,396
선익시스템 (171090)	38,550	100	.26	38,500	39,250	37,550	68,267	2,606,025,325
라이온켐텍 (171120)	2,235	20	.9	2,240	2,240	2,210	5,571	12,419,000
에이엘티 (172670)	7,100	60	.85	7,040	7,170	6,990	20,765	146,596,990
오파스넷 (173130)	6,270	-100	-1.57	6,310	6,420	6,140	59,300	374,112,310
에프엔씨엔터 (173940)	3,720	30	.81	3,685	3,760	3,600	4,541	16,798,530
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,000	100	.92	10,910	11,300	10,910	33,052	367,185,960
휴먼테크놀로지 (175140)	5,760	-90	-1.54	5,970	6,050	5,710	143,037	842,573,485
아이큐어 (175250)	2,170	231	11.91	2,050	2,255	1,955	1,019,275	2,203,388,276
듀켐바이오 (176750)	10,720	170	1.61	10,550	10,850	10,500	102,241	1,091,610,650
베셀 (177350)	1,002	12	1.21	988	1,020	986	36,945	36,710,218
파버나인 (177830)	2,975	25	.85	2,950	2,995	2,930	5,445	16,137,555
쓰리에이로직스 (177900)	7,010	0	0	7,040	7,240	7,000	72,308	511,048,770
서진시스템 (178320)	21,500	700	3.37	20,950	22,650	20,950	497,648	10,931,124,300
일월지엠엘 (178780)	2,610	85	3.37	2,525	2,645	2,480	23,407	59,800,139
엠아이텍 (179290)	8,050	100	1.26	7,950	8,060	7,900	46,167	366,897,640
애드바이오텍 (179530)	3,990	65	1.66	3,935	4,005	3,845	234,639	920,859,688
유티아이 (179900)	22,650	150	.67	22,900	23,150	22,350	37,370	846,775,000
DXVX (180400)	2,415	-65	-2.62	2,505	2,505	2,380	688,552	1,671,235,967
큐브엔터 (182360)	16,440	140	.86	16,310	16,440	16,230	26,680	435,980,850
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	66,800	1400	2.14	67,300	68,900	65,800	109,328	7,335,536,400
엔지켐생명과학 (183490)	1,023	24	2.4	1,000	1,029	1,000	117,050	119,178,428
SGA솔루션즈 (184230)	650	3	.46	640	653	630	599,355	383,979,125
아이진 (185490)	3,185	45	1.43	3,145	3,210	3,050	96,758	305,214,850
그린플러스 (186230)	6,460	-20	-.31	6,500	6,530	6,390	41,723	269,103,800
디티앤씨 (187220)	2,785	40	1.46	2,745	2,795	2,745	26,204	72,481,615
신화콘텍 (187270)	3,605	5	.14	3,600	3,640	3,590	8,745	31,517,380
HLB제넥스 (187420)	3,145	50	1.62	3,155	3,300	3,105	113,173	361,079,702
현대ADM (187660)	1,419	-21	-1.46	1,450	1,470	1,410	852,396	1,224,995,954
나노 (187790)	1,749	-20	-1.13	1,760	1,813	1,742	190,202	336,414,140
디바이스 (187870)	11,210	50	.45	11,160	11,350	11,160	7,196	80,904,690
바이오포트 (188040)	14,300	10	.07	14,500	14,530	14,180	31,712	454,082,680
세니젠 (188260)	2,460	-40	-1.6	2,500	2,500	2,415	9,673	23,816,945
인텔리안테크 (189300)	48,300	300	.63	48,300	49,450	48,000	46,466	2,259,011,650
씨이랩 (189330)	7,150	50	.7	7,270	7,330	7,080	80,424	577,538,635
포시에스 (189690)	2,210	-35	-1.56	2,235	2,275	2,200	156,027	348,007,035
서전기전 (189860)	3,640	30	.83	3,610	3,715	3,610	14,918	54,506,438
흥국에프엔비 (189980)	1,764	2	.11	1,763	1,796	1,751	68,208	120,799,264
나무가 (190510)	15,220	190	1.26	15,050	15,550	15,000	159,106	2,436,282,980
코리아에셋투자증권 (190650)	7,190	50	.7	7,200	7,260	7,140	3,172	22,799,340
육일씨엔에쓰 (191410)	1,695	27	1.62	1,668	1,695	1,668	19,765	33,274,393
테고사이언스 (191420)	16,760	10	.06	17,450	17,450	16,520	6,910	115,403,050
케이사인 (192250)	11,060	-30	-.27	11,100	11,290	10,970	60,157	666,262,665
윈하이텍 (192390)	2,735	35	1.3	2,700	2,780	2,700	84,385	230,251,470
오늘이엔엠 (192410)	1,773	-9	-.51	1,782	1,859	1,730	158,207	281,675,192
슈피겐코리아 (192440)	27,050	400	1.5	26,700	27,100	26,700	1,179	31,761,850
링크드 (193250)	511	-7	-1.35	513	535	506	107,897	55,384,058
데브시스터즈 (194480)	45,000	650	1.47	44,100	45,350	44,000	50,027	2,244,862,350
노바렉스 (194700)	19,350	110	.57	19,700	20,400	18,740	171,849	3,319,393,355
마니커에프앤지 (195500)	2,880	20	.7	2,870	2,910	2,820	25,935	74,698,980
HK이노엔 (195940)	46,050	750	1.66	46,000	47,200	45,300	410,285	19,002,961,300
에이비프로바이오 (195990)	244	3	1.24	242	259	241	2,907,243	723,825,809
알테오젠 (196170)	444,000	12000	2.78	444,500	451,500	435,500	330,841	146,741,240,000
HLB펩 (196300)	7,740	-20	-.26	7,760	9,990	7,740	621,368	5,464,573,780
코아시아씨엠 (196450)	690	8	1.17	676	692	676	27,080	18,626,234
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,364	71	5.49	1,310	1,382	1,297	53,344	71,091,946
디지캡 (197140)	2,180	45	2.11	2,135	2,180	2,120	15,789	34,058,067
캐프 (198080)	2,480	20	.81	2,460	2,515	2,460	30,779	76,690,328
강동씨앤엘 (198440)	1,339	4	.3	1,335	1,377	1,320	88,785	118,550,536
한주라이트메탈 (198940)	767	12	1.59	753	784	750	48,766	37,189,864
케이엔알시스템 (199430)	11,170	-40	-.36	11,230	11,500	11,080	230,273	2,588,358,125
뱅크웨어글로벌 (199480)	7,060	-20	-.28	7,120	7,290	6,960	145,923	1,034,692,980
레이저옵텍 (199550)	7,050	160	2.32	6,880	7,120	6,880	28,624	200,633,550
바이오인프라 (199730)	5,500	-60	-1.08	5,510	5,680	5,460	8,030	44,310,550
툴젠 (199800)	27,350	-50	-.18	27,350	27,650	26,950	9,650	262,507,850
제일일렉트릭 (199820)	11,620	240	2.11	11,470	12,010	11,410	382,444	4,447,967,100
콜마비앤에이치 (200130)	14,290	60	.42	14,230	14,400	14,210	20,642	294,984,080
텔콘RF제약 (200230)	5,340	-40	-.74	5,380	5,510	5,150	103,432	546,704,670
아티스트스튜디오 (200350)	9,120	0	0	9,120	9,340	9,070	19,852	181,940,775
에이팩트 (200470)	2,650	30	1.15	2,620	2,680	2,590	171,211	451,590,787
휴메딕스 (200670)	60,400	-600	-.98	62,000	63,200	60,000	97,563	5,977,432,700
에이디테크놀로지 (200710)	24,000	-900	-3.61	25,300	25,300	23,750	375,962	9,131,053,125
비씨월드제약 (200780)	4,390	5	.11	4,345	4,395	4,345	3,478	15,231,415
미투온 (201490)	5,550	-150	-2.63	5,700	5,800	5,460	2,940,379	16,597,809,330
에이비온 (203400)	6,670	-70	-1.04	6,800	6,840	6,500	550,349	3,656,447,355
유니온바이오메트릭스 (203450)	3,265	10	.31	3,295	3,335	3,135	53,248	171,017,800
드림시큐리티 (203650)	3,400	0	0	3,415	3,455	3,365	144,393	491,292,484
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,375	-10	-.3	3,385	3,495	3,370	107,476	367,871,660
제이앤티씨 (204270)	16,790	290	1.76	16,540	17,420	16,540	154,965	2,642,898,025
티쓰리 (204610)	2,180	95	4.56	2,090	2,200	2,090	553,042	1,196,683,218
글로벌텍스프리 (204620)	4,650	295	6.77	4,405	4,775	4,245	7,224,063	32,756,358,505
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,250	15	1.21	1,265	1,277	1,235	304,160	381,132,469
엑셈 (205100)	2,180	0	0	2,185	2,210	2,135	635,400	1,376,058,653
휴마시스 (205470)	1,391	6	.43	1,381	1,403	1,381	519,880	724,192,937
넥써쓰 (205500)	3,605	-70	-1.9	3,725	3,780	3,505	519,465	1,877,962,661
베노티앤알 (206400)	2,320	85	3.8	2,200	2,390	2,200	161,698	373,605,785
덱스터 (206560)	5,710	20	.35	5,760	5,830	5,690	33,922	194,551,820
바디텍메드 (206640)	13,900	50	.36	13,870	14,110	13,790	45,195	627,772,195
유바이오로직스 (206650)	12,550	180	1.46	12,410	12,650	12,410	87,575	1,099,067,895
미스터블루 (207760)	1,620	-3	-.18	1,612	1,672	1,593	1,012,435	1,653,990,014
정다운 (208140)	2,675	0	0	2,675	2,695	2,665	63,090	168,814,051
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,795	-5	-.18	2,800	2,850	2,760	13,306	37,418,800
셀바스헬스케어 (208370)	4,145	-25	-.6	4,165	4,250	4,140	55,989	233,837,601
썸에이지 (208640)	395	91	29.93	395	395	371	10,426,384	4,104,511,876
포톤 (208710)	2,030	-5	-.25	2,020	2,050	2,010	18,916	38,371,985
엔지스테크널러지 (208860)	1,653	26	1.6	1,628	1,790	1,616	100,247	168,430,794
와이제이링크 (209640)	6,630	30	.45	6,570	6,750	6,540	66,119	439,247,230
캔버스엔 (210120)	1,362	314	29.96	1,062	1,362	1,048	19,771,346	24,764,182,028
인카금융서비스 (211050)	12,050	250	2.12	11,800	12,240	11,640	118,196	1,403,805,020
AP위성 (211270)	12,230	70	.58	12,170	12,390	12,170	27,466	337,028,495
네오오토 (212560)	5,600	40	.72	5,520	5,640	5,500	47,983	266,698,280
아이에스티이 (212710)	10,220	-30	-.29	10,190	10,540	10,040	119,168	1,228,763,575
덕산네오룩스 (213420)	39,300	0	0	39,950	40,800	39,050	97,254	3,848,674,225
클래시스 (214150)	55,500	400	.73	55,700	56,200	55,000	205,741	11,430,898,550
헥토이노베이션 (214180)	15,230	-20	-.13	15,180	15,350	15,070	67,315	1,023,717,950
라파스 (214260)	14,610	360	2.53	14,500	14,690	14,330	10,630	154,533,040
FSN (214270)	3,040	-60	-1.94	3,120	3,125	2,970	1,839,344	5,587,976,757
케어젠 (214370)	48,300	800	1.68	48,400	49,400	47,700	149,293	7,259,358,700
아이쓰리시스템 (214430)	109,400	-1100	-1	110,200	111,000	106,800	38,571	4,190,798,550
파마리서치 (214450)	564,000	9000	1.62	561,000	574,000	560,000	68,103	38,603,750,000
더바이오메드 (214610)	6,150	360	6.22	5,850	6,150	5,710	55,535	333,022,315
디알텍 (214680)	1,675	30	1.82	1,645	1,686	1,645	243,516	406,501,599
골프존 (215000)	64,900	-100	-.15	65,100	66,000	64,900	8,389	547,240,250
솔디펜스 (215090)	802	-6	-.74	814	830	794	514,971	416,165,314
로보로보 (215100)	4,755	95	2.04	4,665	4,820	4,665	122,081	581,249,566
메가스터디교육 (215200)	49,600	-300	-.6	49,600	50,400	49,550	11,274	560,981,500
우리산업 (215360)	8,770	0	0	8,730	8,890	8,710	22,955	201,399,355
우정바이오 (215380)	1,601	-1	-.06	1,602	1,620	1,584	26,743	42,679,897
토박스코리아 (215480)	2,300	0	0	2,295	2,325	2,290	6,609	15,243,050
신라젠 (215600)	2,920	30	1.04	2,900	2,955	2,900	266,355	781,785,006
이노인스트루먼트 (215790)	445	5	1.14	440	453	440	44,481	19,678,206
인크로스 (216050)	8,150	180	2.26	7,970	8,530	7,900	81,981	671,877,565
제테마 (216080)	6,660	-10	-.15	6,690	6,720	6,610	37,793	251,434,700
제너셈 (217190)	7,320	240	3.39	7,080	7,340	7,080	50,239	363,872,010
넵튠 (217270)	6,840	-20	-.29	6,940	6,980	6,720	36,401	249,731,830
싸이토젠 (217330)	2,815	85	3.11	2,730	2,960	2,690	73,880	211,171,253
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,702	-9	-.53	1,703	1,720	1,681	45,238	76,696,221
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,353	-7	-.51	1,362	1,388	1,345	274,973	375,068,246
원익피앤이 (217820)	3,135	55	1.79	3,120	3,350	3,030	320,227	1,019,612,689
미래생명자원 (218150)	3,575	5	.14	3,575	3,630	3,570	51,448	184,852,990
RFHIC (218410)	28,150	250	.9	28,400	28,800	27,950	162,498	4,598,192,325
타이거일렉 (219130)	18,020	320	1.81	17,870	18,380	17,630	33,360	601,191,220
링크제니시스 (219420)	5,060	105	2.12	4,955	5,080	4,955	20,089	101,097,220
디와이디 (219550)	430	6	1.42	444	444	425	432,271	185,305,772
한국비티비 (219750)	1,230	16	1.32	1,214	1,293	1,214	30,997	38,038,885
퓨쳐켐 (220100)	18,020	360	2.04	17,790	18,450	17,560	96,375	1,743,432,595
핸디소프트 (220180)	2,730	40	1.49	2,795	2,795	2,665	25,860	69,844,020
켐트로스 (220260)	4,265	55	1.31	4,285	4,345	4,225	43,073	184,803,575
유투바이오 (221800)	3,050	20	.66	3,040	3,100	3,020	32,812	99,951,070
하이즈항공 (221840)	2,265	25	1.12	2,200	2,270	2,200	136,635	305,211,409
케이디켐 (221980)	11,420	10	.09	11,300	11,420	11,300	1,361	15,533,190
코스맥스엔비티 (222040)	4,035	205	5.35	3,830	4,090	3,830	41,452	164,566,575
씨아이에스 (222080)	7,670	310	4.21	7,370	7,720	7,370	355,332	2,711,671,660
팬젠 (222110)	6,050	-70	-1.14	6,120	6,280	5,910	22,541	137,107,840
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	807	-3	-.37	859	859	807	38,193	31,304,009
심텍 (222800)	22,300	300	1.36	22,300	22,850	22,050	160,146	3,588,191,725
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,885	45	1.17	3,840	3,925	3,815	22,009	85,062,020
드림씨아이에스 (223250)	3,250	45	1.4	3,205	3,325	3,205	62,733	205,134,200
딥마인드 (223310)	3,780	-70	-1.82	3,850	3,900	3,690	177,722	672,692,195
더코디 (224060)	2,940	150	5.38	2,785	2,975	2,770	21,231	60,637,255
에이텍모빌리티 (224110)	11,390	110	.98	11,330	11,600	11,330	20,430	234,521,500
LK삼양 (225190)	1,892	-27	-1.41	1,918	1,985	1,881	769,714	1,475,507,822
제놀루션 (225220)	2,095	-20	-.95	2,115	2,175	2,095	27,225	57,477,500
케이엠제약 (225430)	633	20	3.26	613	643	613	33,683	21,076,739
HC보광산업 (225530)	3,590	25	.7	3,565	3,625	3,565	3,049	10,975,905
넥슨게임즈 (225570)	14,080	210	1.51	13,920	14,120	13,890	58,831	826,182,520
패션플랫폼 (225590)	961	11	1.16	950	967	949	19,021	18,151,185
신테카바이오 (226330)	6,260	20	.32	6,310	6,400	6,140	44,888	279,453,350
본느 (226340)	837	4	.48	833	843	829	78,583	65,606,100
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,740	80	1.2	6,650	6,780	6,600	77,770	519,447,130
엠디바이스 (226590)	10,570	320	3.12	10,260	10,680	10,260	54,272	571,240,560
올릭스 (226950)	51,000	3750	7.94	48,450	52,000	47,100	1,321,213	65,949,425,175
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,111	-9	-.8	1,146	1,146	1,110	22,927	25,759,364
엔투텍 (227950)	362	9	2.55	355	368	355	249,623	89,965,908
동양파일 (228340)	1,994	5	.25	1,999	1,999	1,953	6,940	13,779,943
레이 (228670)	7,180	-30	-.42	7,220	7,350	7,150	46,385	334,444,875
지노믹트리 (228760)	14,930	790	5.59	14,260	15,180	14,200	85,004	1,248,469,060
레이언스 (228850)	6,520	50	.77	6,470	6,540	6,420	3,835	24,897,785
젠큐릭스 (229000)	1,625	39	2.46	1,591	1,635	1,591	26,775	43,279,939
에치에프알 (230240)	15,840	-130	-.81	15,970	16,080	15,710	31,426	497,380,475
에코마케팅 (230360)	10,800	-70	-.64	10,890	11,020	10,630	120,091	1,295,623,235
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,030	230	2.13	11,100	11,270	10,830	357,999	3,948,898,915
라온테크 (232680)	7,230	90	1.26	7,130	7,410	7,130	42,320	308,189,770
아이티센피엔에스 (232830)	2,350	20	.86	2,375	2,425	2,270	38,543	90,135,805
싸이닉솔루션 (234030)	8,810	-100	-1.12	9,060	9,380	8,810	543,591	4,922,161,225
폴라리스세원 (234100)	1,289	5	.39	1,285	1,328	1,282	1,065,571	1,389,500,503
에스트래픽 (234300)	3,870	35	.91	3,840	3,880	3,840	70,210	271,046,262
헥토파이낸셜 (234340)	16,820	-420	-2.44	17,320	17,380	16,700	91,806	1,555,474,220
녹십자웰빙 (234690)	9,240	100	1.09	9,190	9,300	9,100	76,488	702,243,595
자이글 (234920)	5,350	360	7.21	5,090	6,300	5,080	3,354,753	19,752,756,020
메드팩토 (235980)	4,190	230	5.81	3,965	4,195	3,945	188,982	771,183,462
슈프리마 (236200)	33,500	1400	4.36	32,600	33,550	32,100	41,654	1,370,507,025
엔비티 (236810)	3,465	20	.58	3,490	3,535	3,415	111,692	387,363,045
에스티팜 (237690)	91,000	3800	4.36	88,500	92,500	87,300	232,797	21,163,401,400
피앤씨테크 (237750)	4,615	35	.76	4,590	4,700	4,555	50,562	234,077,187
플레이디 (237820)	5,200	50	.97	5,160	5,220	5,140	26,005	134,584,460
클리오 (237880)	14,420	-20	-.14	14,510	14,760	14,400	59,605	865,144,655
앤디포스 (238090)	1,936	-14	-.72	1,935	1,996	1,911	21,729	42,449,123
얼라인드 (238120)	3,475	55	1.61	3,425	3,480	3,395	52,694	180,674,490
비피도 (238200)	3,635	-10	-.27	3,610	3,665	3,610	7,072	25,670,315
힘스 (238490)	3,635	45	1.25	3,675	3,675	3,590	28,543	103,532,815
이스트에이드 (239340)	2,440	25	1.04	2,400	2,530	2,340	3,946,795	9,547,737,491
에이치엘사이언스 (239610)	11,650	-250	-2.1	11,900	11,910	11,550	7,783	90,944,760
피엔에이치테크 (239890)	5,490	70	1.29	5,420	5,530	5,370	14,307	78,482,925
동방메디컬 (240550)	10,660	-160	-1.48	10,850	10,900	10,600	179,760	1,933,098,200
유진테크놀로지 (240600)	5,240	-330	-5.92	5,880	6,000	5,180	2,052,505	11,492,446,900
원익IPS (240810)	30,650	-50	-.16	31,150	31,500	30,550	162,649	5,019,220,750
DSC인베스트먼트 (241520)	6,700	-70	-1.03	6,800	6,890	6,610	194,145	1,305,935,410
유니테크노 (241690)	3,010	90	3.08	2,970	3,100	2,930	214,524	652,344,318
코스메카코리아 (241710)	65,800	1700	2.65	64,500	67,300	64,100	49,420	3,248,716,500
메카로 (241770)	12,610	390	3.19	12,510	12,780	12,220	27,369	342,059,450
티이엠씨씨엔에스 (241790)	7,230	110	1.54	7,120	7,230	7,120	17,734	127,554,550
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,510	40	.42	9,470	9,660	9,400	23,192	220,224,600
나무기술 (242040)	1,493	10	.67	1,475	1,500	1,463	104,602	154,499,692
휴온스 (243070)	27,700	300	1.09	27,500	27,950	27,500	12,488	347,061,875
신흥에스이씨 (243840)	5,000	950	23.46	4,105	5,260	4,100	20,005,813	100,113,591,410
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)	1,475	-25	-1.67	1,488	1,524	1,456	189,990	280,075,194
티앤알바이오팹 (246710)	3,050	-10	-.33	3,145	3,145	2,950	277,932	845,161,280
아스타 (246720)	5,880	170	2.98	5,760	5,960	5,700	23,497	136,002,055
SCL사이언스 (246960)	2,645	-85	-3.11	2,730	2,750	2,615	140,115	374,874,010
에코프로비엠 (247540)	124,500	16500	15.28	109,500	127,900	109,100	3,163,401	387,710,218,100
나노씨엠에스 (247660)	5,280	190	3.73	5,080	5,350	5,070	12,255	64,256,940
보라티알 (250000)	9,470	70	.74	9,360	9,540	9,360	10,394	98,391,810
모비스 (250060)	2,450	-20	-.81	2,470	2,510	2,430	97,978	241,637,979
예선테크 (250930)	516	1	.19	515	532	515	57,289	29,709,623
바이오에프디엔씨 (251120)	18,500	400	2.21	18,200	18,680	18,080	32,563	598,720,570
와이엠티 (251370)	9,160	300	3.39	8,890	9,230	8,890	20,582	186,951,695
브이원텍 (251630)	4,920	160	3.36	4,760	4,930	4,760	21,784	106,349,466
펌텍코리아 (251970)	67,500	3700	5.8	63,800	67,500	63,800	100,606	6,623,272,500
세화피앤씨 (252500)	850	1	.12	850	859	840	72,115	60,993,904
샘씨엔에스 (252990)	4,660	60	1.3	4,625	4,725	4,625	80,853	378,359,425
스튜디오드래곤 (253450)	44,850	-650	-1.43	45,600	45,750	44,500	72,321	3,251,493,975
네오셈 (253590)	8,320	80	.97	8,290	8,420	8,250	74,756	622,364,095
수젠텍 (253840)	6,940	-160	-2.25	7,150	7,200	6,810	1,008,884	7,057,257,445
자비스 (254120)	1,464	26	1.81	1,438	1,483	1,411	73,987	107,938,227
미래반도체 (254490)	17,630	190	1.09	17,760	17,900	17,500	44,237	781,370,005
SG (255220)	2,175	35	1.64	2,145	2,190	2,130	786,365	1,698,726,056
야스 (255440)	8,150	50	.62	8,040	8,220	7,990	31,031	251,269,980
한독크린텍 (256150)	6,000	-20	-.33	6,070	6,070	5,930	11,034	65,917,750
포인트엔지니어링 (256630)	1,171	15	1.3	1,157	1,176	1,152	24,252	27,986,686
한국비엔씨 (256840)	5,180	170	3.39	5,070	5,200	5,050	211,107	1,083,890,870
킵스파마 (256940)	13,620	370	2.79	13,600	13,640	13,000	68,424	918,538,270
피엔티엠에스 (257370)	3,285	95	2.98	3,190	3,500	3,130	68,573	226,057,145
실리콘투 (257720)	51,700	2500	5.08	50,000	52,100	49,700	674,524	34,677,920,150
케일럼 (258610)	1,888	59	3.23	1,829	1,890	1,800	66,235	121,436,168
소프트캠프 (258790)	1,130	-163	-12.61	1,293	1,340	1,022	4,362,117	5,096,021,402
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,870	320	3.74	8,720	9,000	8,570	87,702	775,751,965
알리코제약 (260660)	4,570	70	1.56	4,475	4,635	4,475	64,310	294,546,955
씨티케이 (260930)	5,900	10	.17	5,960	6,100	5,820	571,258	3,410,072,480
에스앤디 (260970)	113,200	4100	3.76	112,500	117,100	110,700	56,105	6,424,300,250
덴티스 (261200)	6,150	-10	-.16	6,170	6,270	6,060	45,958	282,579,395
차백신연구소 (261780)	2,830	10	.35	2,820	2,850	2,780	19,625	55,290,807
에이프로 (262260)	6,900	480	7.48	6,430	7,060	6,430	130,148	896,790,565
아이퀘스트 (262840)	2,215	-5	-.23	2,255	2,265	2,205	24,388	54,221,345
디케이앤디 (263020)	2,945	25	.86	2,895	2,955	2,895	82,065	240,857,870
유틸렉스 (263050)	1,733	-8	-.46	1,792	1,792	1,710	114,147	199,384,386
덕우전자 (263600)	4,770	45	.95	4,740	4,810	4,725	27,644	131,923,329
디알젬 (263690)	5,540	80	1.47	5,420	5,620	5,420	7,176	39,339,310
케어랩스 (263700)	4,600	-145	-3.06	4,800	4,810	4,525	131,248	604,553,780
디앤씨미디어 (263720)	16,590	220	1.34	16,380	16,910	16,380	18,569	309,657,045
펄어비스 (263750)	39,000	-200	-.51	39,150	39,550	38,500	121,118	4,720,154,325
유에스티 (263770)	2,255	25	1.12	2,275	2,285	2,200	120,701	269,367,280
데이타솔루션 (263800)	5,160	10	.19	5,160	5,240	5,110	66,995	346,121,895
상신전자 (263810)	3,035	0	0	3,030	3,085	3,010	31,747	96,341,705
지니언스 (263860)	19,690	-1110	-5.34	21,200	21,300	19,490	65,712	1,319,829,850
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,590	-50	-.58	8,640	8,690	8,310	76,733	647,131,190
씨앤지하이테크 (264660)	12,450	350	2.89	12,120	12,530	12,120	45,097	559,898,605
이랜시스 (264850)	4,530	100	2.26	4,530	4,615	4,500	84,933	388,290,310
AP시스템 (265520)	17,440	-50	-.29	17,500	17,780	17,410	79,903	1,400,388,115
영화테크 (265560)	7,990	90	1.14	7,890	8,040	7,890	8,948	71,344,305
엔에프씨 (265740)	11,830	1270	12.03	12,060	12,980	11,490	1,905,847	23,061,513,405
나인테크 (267320)	3,325	105	3.26	3,295	3,410	3,255	1,531,676	5,101,457,908
배럴 (267790)	4,015	-35	-.86	4,050	4,130	4,000	29,193	117,653,225
매일유업 (267980)	36,950	-50	-.14	37,000	37,550	36,950	2,747	101,931,600
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,316	15	1.15	1,300	1,336	1,276	855,490	1,110,205,001
에브리봇 (270660)	16,320	190	1.18	16,270	16,470	16,170	28,494	464,800,675
뉴트리 (270870)	5,800	30	.52	5,750	5,830	5,730	20,692	119,639,515
팸텍 (271830)	1,796	-3	-.17	1,842	1,842	1,750	28,942	52,029,967
케이엔제이 (272110)	17,500	250	1.45	17,250	17,630	17,020	31,899	550,215,310
이녹스첨단소재 (272290)	24,600	-1550	-5.93	25,900	25,900	24,250	651,018	16,154,471,975
와이즈버즈 (273060)	1,035	-1	-.1	1,025	1,050	1,025	100,399	104,069,040
와이엠텍 (273640)	9,520	440	4.85	9,090	9,640	9,090	20,457	193,170,330
켄코아에어로스페이스 (274090)	11,650	160	1.39	11,620	11,780	11,530	97,122	1,132,038,210
이노시뮬레이션 (274400)	4,800	50	1.05	4,910	4,910	4,755	8,636	41,352,945
에스에스알 (275630)	3,210	0	0	3,210	3,210	3,180	10,717	34,304,235
스코넥 (276040)	2,020	51	2.59	1,990	2,100	1,945	235,819	475,964,320
한울앤제주 (276730)	1,932	34	1.79	1,900	1,963	1,898	28,953	56,037,251
린드먼아시아 (277070)	5,300	-30	-.56	5,330	5,440	5,210	46,084	244,579,750
인산가 (277410)	1,317	0	0	1,301	1,340	1,301	78,389	103,388,974
레인보우로보틱스 (277810)	271,500	10000	3.82	266,500	277,500	265,500	153,758	41,859,462,500
티에스아이 (277880)	5,370	180	3.47	5,210	5,400	5,200	71,633	382,312,930
천보 (278280)	46,500	3100	7.14	43,750	46,500	43,650	46,829	2,140,403,950
HLB바이오스텝 (278650)	1,362	12	.89	1,350	1,367	1,349	63,564	86,336,709
미디어젠 (279600)	12,830	-570	-4.25	13,900	13,980	12,540	78,661	1,045,169,500
레이크머티리얼즈 (281740)	12,500	480	3.99	12,190	12,870	12,150	323,494	4,075,269,840
금양그린파워 (282720)	9,800	260	2.73	9,610	9,950	9,610	13,114	128,561,030
코윈테크 (282880)	12,360	300	2.49	12,060	12,640	12,060	24,645	304,707,830
카이노스메드 (284620)	1,000	8	.81	1,000	1,005	992	26,834	26,839,930
노바텍 (285490)	19,390	890	4.81	18,510	19,800	18,510	86,324	1,670,526,780
진영 (285800)	2,190	-5	-.23	2,180	2,225	2,160	17,327	38,024,620
나노실리칸첨단소재 (286750)	1,976	16	.82	1,995	1,995	1,952	54,999	108,231,348
인투셀 (287840)	23,900	-500	-2.05	24,500	24,500	23,650	122,338	2,937,386,700
브릿지바이오테라퓨틱스 (288330)	2,965	-5	-.17	2,970	3,150	2,880	3,112,566	9,385,399,951
에스퓨얼셀 (288620)	10,730	170	1.61	10,560	10,840	10,550	14,854	158,589,110
모아데이타 (288980)	1,216	5	.41	1,215	1,230	1,207	70,782	86,016,047
아이스크림에듀 (289010)	1,855	-2	-.11	1,857	1,888	1,848	65,558	122,076,874
SV인베스트먼트 (289080)	1,700	1	.06	1,701	1,733	1,680	250,293	424,432,328
자이언트스텝 (289220)	6,490	-10	-.15	6,550	6,700	6,450	16,550	108,571,910
웨이비스 (289930)	9,150	50	.55	9,130	9,180	9,010	17,012	154,502,825
트윔 (290090)	8,420	10	.12	8,430	8,570	8,310	6,210	52,375,570
DH오토리드 (290120)	2,645	105	4.13	2,520	2,650	2,520	15,935	41,191,340
휴네시온 (290270)	3,695	45	1.23	3,650	3,755	3,650	26,477	97,974,965
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,688	9	.54	1,689	1,706	1,655	15,268	25,725,389
디케이티 (290550)	7,300	310	4.43	7,260	8,410	7,220	12,320,628	99,046,442,785
신시웨이 (290560)	6,760	0	0	6,760	6,830	6,750	3,873	26,188,360
엘앤씨바이오 (290650)	31,650	250	.8	32,500	33,000	31,350	343,197	11,104,535,900
네오펙트 (290660)	1,432	156	12.23	1,276	1,480	1,276	656,731	930,923,304
대보마그네틱 (290670)	17,280	430	2.55	16,800	17,660	16,800	26,446	456,894,760
소룩스 (290690)	5,640	130	2.36	5,850	6,340	5,580	9,621,203	57,615,541,965
푸드나무 (290720)	2,290	0	0	2,285	2,325	2,260	11,582	26,600,090
액트로 (290740)	5,370	50	.94	5,320	5,370	5,300	5,031	26,898,960
엔피 (291230)	1,568	-11	-.7	1,579	1,597	1,550	56,573	89,277,895
압타머사이언스 (291650)	1,081	18	1.69	1,067	1,093	1,064	126,568	136,137,886
핀텔 (291810)	2,360	20	.85	2,340	2,420	2,340	26,724	63,509,715
카카오게임즈 (293490)	16,880	80	.48	16,820	16,920	16,580	202,729	3,399,174,545
나우IB (293580)	1,331	-1	-.08	1,335	1,349	1,316	295,338	392,350,398
압타바이오 (293780)	8,300	70	.85	8,230	8,420	8,200	101,777	849,381,765
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,075	95	2.39	4,000	4,150	3,970	68,477	277,465,710
쿠콘 (294570)	33,800	150	.45	34,050	34,200	33,100	73,624	2,482,309,025
서남 (294630)	2,865	25	.88	2,840	2,975	2,835	91,908	263,404,592
에이치브이엠 (295310)	29,450	-1800	-5.76	31,450	31,700	29,000	437,954	13,254,613,950
이노룰스 (296640)	6,380	-650	-9.25	7,030	7,100	5,570	531,768	3,285,667,640
씨에스베어링 (297090)	7,080	70	1	7,020	7,230	6,980	147,509	1,051,106,500
알로이스 (297570)	863	29	3.48	834	864	834	35,472	30,002,673
HB솔루션 (297890)	2,265	35	1.57	2,240	2,285	2,235	111,408	251,647,415
에스씨엠생명과학 (298060)	1,053	-10	-.94	1,065	1,113	1,040	180,605	192,770,928
에이비엘바이오 (298380)	75,300	3600	5.02	74,900	77,000	73,100	1,343,166	100,700,041,900
더네이쳐홀딩스 (298540)	11,290	20	.18	11,350	11,420	11,180	19,142	215,502,705
슈어소프트테크 (298830)	4,985	125	2.57	4,915	5,010	4,900	117,166	581,763,018
하나기술 (299030)	23,300	1500	6.88	21,900	23,650	21,900	70,910	1,649,791,250
더블유에스아이 (299170)	1,530	-7	-.46	1,537	1,559	1,522	86,009	131,682,047
셀리드 (299660)	4,095	-245	-5.65	4,320	4,390	4,095	1,231,238	5,147,349,670
위지윅스튜디오 (299900)	805	-58	-6.72	865	879	789	3,278,099	2,688,195,030
플리토 (300080)	11,210	-230	-2.01	11,610	11,720	11,120	491,183	5,579,611,010
라온피플 (300120)	3,950	50	1.28	3,980	4,010	3,905	39,606	157,386,975
바이브컴퍼니 (301300)	4,975	-35	-.7	5,090	5,100	4,940	15,919	79,429,737
이노메트리 (302430)	7,870	210	2.74	7,660	7,940	7,650	15,303	120,066,920
리메드 (302550)	3,400	60	1.8	3,310	3,415	3,310	32,469	109,842,261
지니틱스 (303030)	980	-3	-.31	990	995	975	41,306	40,519,152
프로티아 (303360)	3,850	-5	-.13	3,870	3,950	3,705	64,125	246,147,194
이노뎁 (303530)	6,270	0	0	6,260	6,360	6,230	17,461	110,006,475
동국생명과학 (303810)	9,830	-420	-4.1	10,300	10,330	9,700	629,627	6,280,955,865
솔트룩스 (304100)	32,650	-650	-1.95	33,950	34,200	32,100	415,401	13,604,629,225
에스바이오메딕스 (304360)	20,300	330	1.65	19,930	20,600	19,850	24,005	486,125,020
피플바이오 (304840)	2,470	-5	-.2	2,455	2,530	2,430	185,896	457,385,033
마이크로디지탈 (305090)	10,950	110	1.01	11,100	11,300	10,740	91,246	1,006,224,175
에스제이그룹 (306040)	4,365	0	0	4,365	4,400	4,305	27,244	118,477,161
네온테크 (306620)	2,065	55	2.74	2,050	2,070	2,015	83,437	171,239,670
아이엘 (307180)	2,635	35	1.35	2,600	2,685	2,595	52,320	137,378,105
원바이오젠 (307280)	5,340	50	.95	5,290	5,350	5,240	4,611	24,517,580
국전약품 (307750)	4,005	45	1.14	3,975	4,065	3,900	244,548	979,894,588
비투엔 (307870)	1,551	-91	-5.54	1,633	1,681	1,512	656,611	1,034,595,370
컴퍼니케이 (307930)	6,890	-510	-6.89	7,400	7,490	6,810	1,464,530	10,489,429,355
바이젠셀 (308080)	3,560	5	.14	3,610	3,645	3,540	55,832	200,806,012
형지글로벌 (308100)	2,715	-55	-1.99	2,770	2,795	2,705	750,780	2,057,765,948
셀비온 (308430)	24,150	-3200	-11.7	27,400	27,600	23,800	939,029	23,352,546,225
오하임앤컴퍼니 (309930)	3,010	-40	-1.31	3,060	3,070	2,990	33,108	99,765,660
LB인베스트먼트 (309960)	4,815	-5	-.1	4,850	4,915	4,770	33,818	163,327,092
애니플러스 (310200)	5,170	-260	-4.79	5,470	5,500	5,040	972,756	5,052,404,625
보로노이 (310210)	115,800	2300	2.03	117,600	118,600	114,700	96,460	11,244,168,850
디와이씨 (310870)	1,666	39	2.4	1,628	1,687	1,623	284,144	470,164,301
지오엘리먼트 (311320)	6,500	20	.31	6,480	6,570	6,450	7,171	46,597,560
네오크레마 (311390)	6,220	-200	-3.12	6,430	6,590	6,220	39,919	254,798,420
CJ 바이오사이언스 (311690)	9,950	300	3.11	9,810	10,070	9,760	11,962	118,774,830
에이에프더블류 (312610)	1,504	63	4.37	1,441	1,504	1,426	118,285	173,622,721
캐리 (313760)	3,330	-600	-15.27	3,900	3,900	3,030	1,286,417	4,268,132,020
지놈앤컴퍼니 (314130)	2,700	30	1.12	2,695	2,725	2,670	63,990	172,404,221
알피바이오 (314140)	5,850	-20	-.34	5,820	5,910	5,770	14,316	83,204,640
바이오다인 (314930)	14,470	130	.91	14,460	14,690	14,340	37,477	543,696,255
딥노이드 (315640)	5,610	50	.9	5,680	5,680	5,525	81,885	456,323,320
라닉스 (317120)	1,547	9	.59	1,538	1,570	1,538	104,265	161,483,738
TS트릴리온 (317240)	212	10	4.95	200	226	200	6,617,894	1,425,523,246
덕산테코피아 (317330)	16,830	820	5.12	16,220	17,300	16,110	135,654	2,295,005,555
캐리소프트 (317530)	4,785	0	0	4,785	4,785	4,675	5,379	25,655,080
퀀타매트릭스 (317690)	4,210	30	.72	4,195	4,300	4,115	160,746	676,419,085
엑스페릭스 (317770)	3,740	-50	-1.32	3,840	3,860	3,740	418,824	1,579,848,724
에스피시스템스 (317830)	6,470	110	1.73	6,310	6,590	6,310	31,986	207,972,555
대모 (317850)	7,370	30	.41	7,340	7,450	7,340	42,444	313,309,545
엔바이오니아 (317870)	14,890	490	3.4	14,400	15,000	14,400	21,141	315,023,590
KBG (318000)	5,300	-100	-1.85	5,530	5,590	5,210	334,289	1,808,607,665
팜스빌 (318010)	4,190	90	2.2	4,095	4,195	4,090	6,722	27,853,595
포인트모바일 (318020)	4,900	110	2.3	4,735	4,915	4,735	26,170	126,235,860
셀바이오휴먼텍 (318160)	7,150	640	9.83	6,500	7,180	6,470	95,873	667,298,205
비비씨 (318410)	9,210	0	0	9,170	9,270	9,080	13,723	126,052,540
현대무벡스 (319400)	5,030	65	1.31	4,975	5,070	4,950	501,825	2,514,275,855
피에스케이 (319660)	19,440	-30	-.15	19,730	19,950	19,340	158,339	3,088,111,935
한울반도체 (320000)	2,310	10	.43	2,315	2,330	2,265	116,226	267,373,055
프로이천 (321260)	1,959	7	.36	1,946	1,981	1,946	66,658	130,476,477
센서뷰 (321370)	1,264	4	.32	1,260	1,283	1,257	180,355	228,534,660
티움바이오 (321550)	4,590	35	.77	4,705	4,740	4,535	20,378	93,604,985
아티스트컴퍼니 (321820)	6,190	40	.65	6,220	6,320	6,130	15,271	94,900,430
LS티라유텍 (322180)	5,120	80	1.59	5,050	5,190	5,050	31,627	161,770,875
오로스테크놀로지 (322310)	18,920	150	.8	18,850	19,290	18,780	31,028	588,827,305
제이엘케이 (322510)	6,050	60	1	6,010	6,100	5,950	49,632	298,647,250
코퍼스코리아 (322780)	1,490	97	6.96	1,396	1,491	1,370	1,008,035	1,460,836,730
태성 (323280)	31,600	-400	-1.25	31,950	33,150	30,900	323,961	10,355,457,200
다원넥스뷰 (323350)	6,990	90	1.3	6,960	7,080	6,830	13,548	94,000,610
박셀바이오 (323990)	9,410	80	.86	9,470	9,500	9,330	29,737	280,553,390
RF머트리얼즈 (327260)	6,580	-120	-1.79	6,690	6,740	6,450	85,878	567,948,890
루닛 (328130)	45,050	-550	-1.21	45,700	45,900	44,700	157,619	7,123,630,050
솔트웨어 (328380)	1,083	13	1.21	1,071	1,100	1,070	60,989	66,032,893
위더스제약 (330350)	7,370	70	.96	7,250	7,480	7,250	21,230	155,665,730
스톤브릿지벤처스 (330730)	4,410	-10	-.23	4,455	4,530	4,335	110,638	489,934,315
네패스아크 (330860)	14,960	420	2.89	14,830	15,090	14,620	99,625	1,484,844,240
포커스에이아이 (331380)	2,465	-5	-.2	2,470	2,510	2,370	73,452	178,033,985
밸로프 (331520)	602	6	1.01	595	604	590	103,898	62,122,538
아우토크립트 (331740)	20,300	1270	6.67	19,040	20,800	19,040	937,942	18,870,005,915
셀레믹스 (331920)	3,245	65	2.04	3,145	3,300	3,145	10,383	33,315,065
누보 (332290)	1,194	-22	-1.81	1,220	1,266	1,168	375,604	455,832,209
아이디피 (332370)	4,795	-60	-1.24	4,860	4,985	4,795	4,372	21,159,705
PS일렉트로닉스 (332570)	2,980	60	2.05	2,910	3,025	2,905	221,213	659,010,347
모코엠시스 (333050)	1,393	-18	-1.28	1,411	1,411	1,378	25,803	35,962,044
일승 (333430)	4,945	240	5.1	4,730	5,050	4,670	9,575,328	46,794,291,349
엔시스 (333620)	7,680	190	2.54	7,500	7,880	7,500	31,725	244,861,795
프레스티지바이오로직스 (334970)	3,650	15	.41	3,650	3,780	3,625	98,495	362,214,468
프리시젼바이오 (335810)	2,955	15	.51	3,045	3,070	2,945	8,919	26,742,962
윙스풋 (335870)	1,839	34	1.88	1,805	1,895	1,796	7,856	14,395,510
비올 (335890)	12,500	0	0	12,510	12,530	12,500	26,616	332,746,915
웨이버스 (336060)	1,150	12	1.05	1,129	1,154	1,129	160,294	183,740,458
원텍 (336570)	12,120	-150	-1.22	12,470	12,480	11,900	895,711	10,818,132,255
탑런토탈솔루션 (336680)	3,910	20	.51	3,905	3,965	3,880	54,477	213,242,948
젝시믹스 (337930)	5,980	70	1.18	5,950	6,030	5,890	43,989	261,352,040
뷰노 (338220)	19,550	370	1.93	19,910	19,980	18,770	141,626	2,736,428,195
와이바이오로직스 (338840)	10,760	-40	-.37	10,800	10,940	10,640	53,685	575,696,435
아이비김영 (339950)	1,991	3	.15	1,988	2,035	1,988	32,477	65,022,340
다보링크 (340360)	2,020	184	10.02	1,840	2,035	1,827	1,623,879	3,166,423,084
세림B&G (340440)	1,830	-54	-2.87	1,888	1,954	1,750	3,272,702	6,071,819,444
지씨지놈 (340450)	8,350	510	6.51	8,300	8,460	8,150	189,502	1,579,526,870
티앤엘 (340570)	60,500	1600	2.72	60,500	60,800	59,600	44,198	2,656,142,900
시선AI (340810)	3,760	40	1.08	3,720	3,770	3,705	78,918	295,656,683
유일에너테크 (340930)	1,806	55	3.14	1,753	1,896	1,753	598,811	1,096,955,927
이노진 (344860)	1,869	34	1.85	1,835	1,906	1,835	20,235	37,843,901
센코 (347000)	2,380	10	.42	2,360	2,410	2,360	26,541	63,106,005
스피어 (347700)	13,610	-560	-3.95	14,920	14,980	12,770	2,487,346	33,927,041,700
피엔케이피부임상연구센타 (347740)	2,985	95	3.29	2,880	2,990	2,880	129,253	381,317,370
핌스 (347770)	1,629	39	2.45	1,698	1,740	1,592	259,119	428,862,066
디앤디파마텍 (347850)	131,500	3400	2.65	132,200	136,600	130,800	219,141	29,192,018,200
알체라 (347860)	2,770	-110	-3.82	2,880	2,920	2,745	734,606	2,051,855,288
엠투아이 (347890)	5,650	150	2.73	5,590	5,680	5,560	14,637	82,266,230
모비릭스 (348030)	4,175	5	.12	4,170	4,175	4,130	3,122	13,005,350
큐라티스 (348080)	942	-1	-.11	945	964	933	67,379	63,384,268
고바이오랩 (348150)	5,150	185	3.73	4,965	5,240	4,965	30,935	158,436,070
넥스틴 (348210)	46,900	250	.54	46,750	47,200	46,200	28,771	1,345,766,550
뉴로메카 (348340)	21,800	350	1.63	22,150	22,150	21,650	18,822	411,060,700
위드텍 (348350)	9,530	40	.42	9,490	9,630	9,380	33,135	314,860,140
엔켐 (348370)	67,000	3100	4.85	66,000	69,900	65,300	510,632	34,560,197,100
넥사다이내믹스 (351320)	1,967	-25	-1.26	2,115	2,115	1,945	23,294	46,182,635
이삭엔지니어링 (351330)	6,510	70	1.09	6,410	6,730	6,410	8,948	58,514,990
차이커뮤니케이션 (351870)	6,800	160	2.41	6,550	6,800	6,550	9,587	64,599,330
스톰테크 (352090)	3,930	15	.38	3,915	4,020	3,900	140,302	553,245,934
씨앤씨인터내셔널 (352480)	42,100	-800	-1.86	44,200	44,200	42,000	75,212	3,208,810,800
씨앤투스 (352700)	2,705	10	.37	2,675	2,780	2,675	23,061	62,855,820
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,345	-5	-.11	4,395	4,395	4,305	7,745	33,596,495
인바이오 (352940)	2,380	10	.42	2,370	2,415	2,325	12,987	30,764,310
휴럼 (353190)	709	5	.71	704	710	700	47,444	33,432,999
오토앤 (353590)	3,285	-5	-.15	3,290	3,455	3,250	52,000	172,144,410
이지바이오 (353810)	5,700	240	4.4	5,470	5,750	5,400	503,346	2,826,206,190
엔젠바이오 (354200)	1,846	66	3.71	1,781	1,863	1,781	47,813	87,471,428
알멕 (354320)	23,400	400	1.74	23,050	24,000	23,050	10,348	242,830,500
코스텍시스 (355150)	10,600	-190	-1.76	11,040	11,100	10,460	65,777	702,551,100
크라우드웍스 (355390)	7,190	-70	-.96	7,270	7,570	6,900	449,207	3,261,511,095
에이텀 (355690)	7,170	560	8.47	6,600	7,690	6,600	381,633	2,737,260,330
엑스게이트 (356680)	7,500	160	2.18	7,480	7,590	7,400	58,607	438,566,400
티엘비 (356860)	26,100	150	.58	26,400	27,350	25,600	199,399	5,204,118,025
싸이버원 (356890)	3,185	10	.31	3,175	3,235	3,165	19,953	63,726,215
에이치피오 (357230)	2,475	20	.81	2,490	2,490	2,445	12,339	30,547,700
석경에이티 (357550)	54,400	1100	2.06	53,200	55,000	53,200	2,351	127,205,400
아모센스 (357580)	6,780	30	.44	6,900	7,050	6,680	97,547	669,014,775
솔브레인 (357780)	222,500	3500	1.6	224,500	225,500	220,500	27,961	6,228,448,000
SKAI (357880)	2,315	0	0	2,365	2,365	2,285	534,713	1,241,354,247
지아이이노베이션 (358570)	18,830	1030	5.79	18,140	19,200	18,000	462,285	8,687,272,975
씨엔알리서치 (359090)	1,031	10	.98	1,021	1,040	1,021	105,768	109,243,207
탑머티리얼 (360070)	25,250	1250	5.21	24,050	25,650	24,050	62,227	1,563,819,875
코셈 (360350)	9,030	170	1.92	8,860	9,030	8,750	18,663	166,314,700
제노코 (361390)	17,220	70	.41	17,240	17,550	17,200	18,674	323,315,700
알비더블유 (361570)	2,100	-15	-.71	2,115	2,180	2,095	25,764	54,540,050
삼영에스앤씨 (361670)	4,250	25	.59	4,225	4,260	4,215	3,032	12,829,345
청담글로벌 (362320)	10,090	40	.4	10,060	10,190	9,870	1,015,519	10,165,425,605
드림인사이트 (362990)	2,160	35	1.65	2,125	2,195	2,125	29,627	64,182,546
진시스템 (363250)	5,550	50	.91	5,510	5,600	5,480	14,674	81,276,015
모비데이즈 (363260)	1,645	3	.18	1,643	1,678	1,634	61,627	102,129,198
에이아이코리아 (364950)	8,320	340	4.26	8,030	8,650	8,020	170,657	1,433,557,460
큐라클 (365270)	4,490	50	1.13	4,480	4,580	4,460	29,855	134,566,755
에스와이스틸텍 (365330)	4,160	110	2.72	4,060	4,190	4,060	113,294	468,799,542
성일하이텍 (365340)	38,350	1850	5.07	36,750	39,400	36,750	63,162	2,447,493,725
하이딥 (365590)	515	15	3	500	527	500	160,636	82,936,066
브이씨 (365900)	3,495	5	.14	3,520	3,585	3,445	14,554	50,469,815
공구우먼 (366030)	4,130	45	1.1	4,050	4,170	4,050	20,573	84,814,675
플래티어 (367000)	4,525	65	1.46	4,455	4,595	4,300	3,820	17,127,949
아이씨에이치 (368600)	2,680	15	.56	2,750	2,750	2,630	13,045	34,640,595
파이버프로 (368770)	6,200	90	1.47	6,140	6,230	6,140	55,743	344,612,890
오에스피 (368970)	2,600	5	.19	2,595	2,660	2,590	11,046	28,755,930
블리츠웨이엔터테인먼트 (369370)	1,425	0	0	1,425	1,430	1,413	7,208	10,216,022
퓨런티어 (370090)	14,210	290	2.08	13,900	14,390	13,900	29,117	413,569,660
풍원정밀 (371950)	11,190	210	1.91	11,040	11,280	10,870	12,881	141,879,820
윤성에프앤씨 (372170)	32,300	2100	6.95	30,400	32,550	30,400	34,045	1,092,227,450
큐로셀 (372320)	36,700	1550	4.41	35,850	37,100	35,500	65,502	2,398,374,525
아이티아이즈 (372800)	6,830	240	3.64	6,520	6,870	6,510	38,613	260,490,765
엑셀세라퓨틱스 (373110)	3,135	5	.16	3,150	3,250	3,120	57,143	181,688,255
데이원컴퍼니 (373160)	6,190	-40	-.64	6,230	6,470	6,190	30,341	191,584,285
엠아이큐브솔루션 (373170)	8,100	0	0	8,150	8,150	7,940	3,319	26,639,270
엑스플러스 (373200)	647	14	2.21	633	675	631	565,743	367,311,466
피코그램 (376180)	3,250	30	.93	3,220	3,305	3,220	130,362	425,224,351
에이치이엠파마 (376270)	18,440	190	1.04	18,270	18,920	18,260	5,559	102,467,670
씨유테크 (376290)	3,305	60	1.85	3,245	3,345	3,200	17,318	56,016,325
디어유 (376300)	47,600	100	.21	49,000	49,000	47,200	143,760	6,878,732,575
로킷헬스케어 (376900)	15,710	-150	-.95	15,970	16,040	15,710	151,092	2,392,627,900
노을 (376930)	1,917	27	1.43	1,880	1,920	1,880	120,039	228,501,300
원티드랩 (376980)	4,415	-105	-2.32	4,795	4,795	4,300	121,763	547,002,312
비트맥스 (377030)	4,295	-15	-.35	4,355	4,430	4,225	300,740	1,295,446,381
프롬바이오 (377220)	1,904	-15	-.78	1,921	1,948	1,890	77,730	148,342,040
이지트로닉스 (377330)	4,355	55	1.28	4,300	4,360	4,225	20,199	86,748,010
리파인 (377450)	16,640	-120	-.72	16,760	17,080	16,600	35,411	593,336,920
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	21,450	100	.47	21,850	21,850	21,150	81,441	1,741,087,200
필에너지 (378340)	13,730	860	6.68	13,060	14,000	13,050	311,760	4,280,021,400
샤페론 (378800)	2,570	-5	-.19	2,585	2,620	2,555	206,955	533,751,279
옵티코어 (380540)	1,720	14	.82	1,706	1,762	1,706	53,484	92,639,817
뉴로핏 (380550)	16,390	1380	9.19	15,140	17,840	15,140	5,663,482	95,325,366,890
제닉스로보틱스 (381620)	7,450	0	0	7,460	7,700	7,410	36,701	276,837,905
온코크로스 (382150)	9,410	-140	-1.47	9,490	9,690	9,370	69,731	660,136,325
지아이텍 (382480)	2,115	50	2.42	2,050	2,140	2,050	75,810	159,983,325
지앤비에스 에코 (382800)	3,405	25	.74	3,410	3,460	3,350	74,823	254,965,520
원준 (382840)	9,880	260	2.7	9,680	10,090	9,620	63,223	627,698,400
범한퓨얼셀 (382900)	17,510	10	.06	17,660	17,890	17,410	15,461	272,485,735
에코프로에이치엔 (383310)	27,100	1400	5.45	25,700	27,750	25,700	165,971	4,502,352,875
디티앤씨알오 (383930)	3,330	-35	-1.04	3,365	3,420	3,285	92,159	307,521,569
코어라인소프트 (384470)	4,970	35	.71	4,945	5,020	4,935	73,298	363,470,698
파인메딕스 (387570)	7,570	30	.4	7,570	7,760	7,470	26,110	197,527,630
지투파워 (388050)	9,270	90	.98	9,190	9,360	9,180	84,343	781,284,070
지에프씨생명과학 (388610)	15,260	960	6.71	14,640	15,540	14,500	200,342	3,030,726,325
유일로보틱스 (388720)	69,200	1800	2.67	68,100	69,900	67,500	33,525	2,303,596,550
라이콤 (388790)	2,380	30	1.28	2,350	2,410	2,350	58,786	140,193,860
파로스아이바이오 (388870)	5,790	50	.87	5,610	5,920	5,610	31,456	182,782,640
자람테크놀로지 (389020)	39,550	1150	2.99	38,950	40,000	38,600	21,085	834,454,875
지니너스 (389030)	1,693	33	1.99	1,646	1,719	1,638	178,025	298,958,669
포바이포 (389140)	15,090	-600	-3.82	15,690	15,700	15,060	270,203	4,116,106,095
대명에너지 (389260)	25,700	0	0	25,700	26,150	25,500	44,981	1,159,052,925
인벤티지랩 (389470)	30,800	150	.49	30,750	31,950	30,350	100,430	3,127,761,275
에스비비테크 (389500)	20,550	100	.49	20,700	21,050	20,300	20,444	422,551,050
넥스트바이오메디컬 (389650)	53,900	2100	4.05	57,000	57,100	53,200	265,635	14,544,282,650
유디엠텍 (389680)	583	4	.69	580	594	578	137,533	79,956,464
코닉오토메이션 (391710)	1,537	17	1.12	1,520	1,561	1,520	41,740	64,069,661
토마토시스템 (393210)	6,580	100	1.54	6,580	6,990	6,540	1,054,453	7,128,164,460
더블유씨피 (393890)	7,690	470	6.51	7,250	7,840	7,250	495,313	3,802,593,690
대진첨단소재 (393970)	9,190	390	4.43	8,810	9,600	8,810	432,060	4,024,236,145
오픈엣지테크놀로지 (394280)	12,390	120	.98	12,400	12,550	12,300	45,828	569,211,725
쓰리빌리언 (394800)	6,640	-20	-.3	6,740	6,880	6,630	191,763	1,288,076,015
넥스트칩 (396270)	4,990	530	11.88	5,360	5,790	4,890	2,998,862	15,801,720,341
세아메카닉스 (396300)	3,830	10	.26	3,870	3,975	3,685	1,535,798	5,865,824,408
워트 (396470)	8,070	70	.88	8,150	8,300	8,050	133,153	1,084,910,440
에이프릴바이오 (397030)	20,550	590	2.96	20,500	21,300	20,350	240,321	5,003,251,950
에스지헬스케어 (398120)	3,095	-10	-.32	3,090	3,185	3,050	12,033	37,273,620
가온칩스 (399720)	44,600	700	1.59	45,000	45,600	44,350	111,164	4,997,869,375
코난테크놀로지 (402030)	27,000	-750	-2.7	28,600	28,800	26,700	167,871	4,606,631,825
그린리소스 (402490)	16,840	280	1.69	17,170	17,220	16,510	319,561	5,388,775,720
우듬지팜 (403490)	1,774	39	2.25	1,735	1,784	1,735	247,553	435,691,537
HPSP (403870)	25,150	600	2.44	24,950	25,400	24,900	246,077	6,176,143,500
플라즈맵 (405000)	8,130	180	2.26	7,950	9,000	7,950	8,904	74,264,420
큐알티 (405100)	12,750	170	1.35	12,590	13,100	12,590	24,168	309,360,160
나라셀라 (405920)	2,690	10	.37	2,725	2,770	2,655	38,218	102,527,950
뷰티스킨 (406820)	11,220	-390	-3.36	11,510	11,700	10,970	9,704	109,914,250
꿈비 (407400)	6,990	150	2.19	6,930	7,140	6,910	59,554	419,246,980
스튜디오미르 (408900)	4,420	-100	-2.21	4,585	4,640	4,365	2,547,765	11,498,088,523
메쎄이상 (408920)	2,710	50	1.88	2,670	2,740	2,645	70,616	191,570,095
샌즈랩 (411080)	8,630	-30	-.35	8,720	8,800	8,570	82,187	714,641,740
레이저쎌 (412350)	3,245	70	2.2	3,190	3,245	3,160	25,953	83,015,385
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,360	430	6.2	6,910	7,530	6,910	388,905	2,860,246,340
씨피시스템 (413630)	1,653	3	.18	1,657	1,697	1,624	589,048	975,392,798
비아이매트릭스 (413640)	13,900	-1090	-7.27	15,040	15,280	13,670	191,660	2,750,242,335
스튜디오삼익 (415380)	8,640	160	1.89	8,600	8,740	8,500	9,133	78,790,330
신성에스티 (416180)	43,400	3350	8.36	40,550	45,450	40,550	293,126	12,763,423,150
나노팀 (417010)	5,390	230	4.46	5,130	5,470	5,130	39,137	209,180,260
핑거스토리 (417180)	2,440	25	1.04	2,405	2,455	2,400	41,878	101,691,406
LS머트리얼즈 (417200)	10,620	250	2.41	10,350	10,680	10,350	243,391	2,572,095,355
제이아이테크 (417500)	3,245	40	1.25	3,205	3,290	3,205	31,798	103,397,570
트루엔 (417790)	9,320	90	.98	9,140	9,340	9,140	11,986	111,095,100
저스템 (417840)	10,640	160	1.53	10,510	10,890	10,510	50,833	544,131,175
오브젠 (417860)	16,790	-370	-2.16	17,490	17,490	16,720	54,297	921,476,665
모델솔루션 (417970)	10,860	70	.65	10,720	11,070	10,720	6,954	75,562,895
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,520	-1310	-22.47	5,890	5,890	4,440	2,091,795	10,437,422,756
KT밀리의서재 (418470)	15,740	20	.13	15,810	16,140	15,740	29,697	473,083,975
제이오 (418550)	8,740	450	5.43	8,470	8,950	8,460	128,775	1,130,701,030
E8 (418620)	4,050	40	1	4,100	4,155	4,025	87,409	355,512,290
삼기에너지솔루션즈 (419050)	1,981	28	1.43	1,945	2,080	1,944	4,370,143	8,826,925,950
엔젯 (419080)	6,340	200	3.26	6,140	6,340	6,140	36,424	227,143,280
산돌 (419120)	7,220	-650	-8.26	8,400	8,970	6,900	977,953	7,174,802,200
SAMG엔터 (419530)	76,200	900	1.2	77,200	77,200	73,000	67,269	5,088,508,100
비스토스 (419540)	1,412	16	1.15	1,396	1,422	1,396	24,034	33,967,708
제이투케이바이오 (420570)	9,810	390	4.14	9,430	9,860	9,430	35,457	345,884,870
기가비스 (420770)	26,200	-500	-1.87	26,700	27,000	26,200	18,597	491,208,700
벨로크 (424760)	855	10	1.18	845	885	842	26,998	22,889,384
이뮨온시아 (424870)	5,330	0	0	5,550	5,550	5,300	312,314	1,683,293,945
스마트레이더시스템 (424960)	8,090	390	5.06	7,840	8,280	7,720	109,911	882,798,650
마이크로투나노 (424980)	8,050	60	.75	7,990	8,440	7,990	5,183	42,042,930
티이엠씨 (425040)	6,920	80	1.17	6,930	7,040	6,850	33,702	233,819,665
티에프이 (425420)	31,600	350	1.12	32,100	32,100	30,000	71,628	2,210,159,550
시지트로닉스 (429270)	5,710	180	3.25	5,590	5,720	5,570	21,019	118,617,280
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,000	85	1.73	4,915	5,060	4,915	50,454	252,726,535
케이쓰리아이 (431190)	4,825	90	1.9	4,735	4,925	4,735	38,090	183,871,580
와이랩 (432430)	5,260	0	0	5,260	5,400	5,180	40,342	212,912,695
케이엔에스 (432470)	10,750	450	4.37	10,350	10,900	10,320	20,676	222,010,085
퀄리타스반도체 (432720)	13,950	120	.87	14,010	14,280	13,890	48,468	678,466,010
엠에프씨 (432980)	4,000	-35	-.87	4,095	4,120	3,910	14,510	57,920,465
모니터랩 (434480)	4,030	25	.62	4,040	4,095	4,000	28,793	116,154,345
에르코스 (435570)	15,180	100	.66	15,140	15,390	14,770	34,012	513,824,300
삼현 (437730)	12,100	210	1.77	11,940	12,170	11,840	54,360	653,084,560
버넥트 (438700)	4,500	150	3.45	4,350	4,575	4,350	49,554	222,471,127
마녀공장 (439090)	17,620	430	2.5	17,350	17,650	17,350	32,359	566,359,845
블루엠텍 (439580)	5,150	745	16.91	4,405	5,470	4,405	20,968,995	108,774,561,462
파두 (440110)	11,900	30	.25	11,820	12,100	11,820	58,948	702,992,200
HB인베스트먼트 (440290)	2,165	0	0	2,155	2,190	2,155	42,093	91,206,057
오픈놀 (440320)	5,200	-80	-1.52	5,280	5,370	5,190	28,015	147,344,750
파인엠텍 (441270)	10,880	370	3.52	10,690	11,610	10,550	3,624,542	40,404,204,875
IBKS제21호스팩 (442770)	2,210	20	.91	2,185	2,210	2,170	32,165	70,738,680
미래에셋드림스팩1호 (442900)	10,380	0	0	10,360	10,380	10,360	5,246	54,395,860
레뷰코퍼레이션 (443250)	11,900	-150	-1.24	12,040	12,100	11,850	13,437	160,366,760
에스피소프트 (443670)	6,460	20	.31	6,460	6,510	6,360	46,092	296,758,105
심플랫폼 (444530)	11,340	170	1.52	11,180	11,490	11,050	87,981	994,760,540
유안타제11호스팩 (444920)	2,045	0	0	2,045	2,045	2,035	11,902	24,330,175
에이직랜드 (445090)	30,250	650	2.2	29,850	30,700	29,850	27,950	841,114,400
퓨릿 (445180)	6,270	120	1.95	6,160	6,320	6,160	17,679	110,355,590
큐리옥스바이오시스템즈 (445680)	41,300	-200	-.48	41,000	42,000	40,800	75,952	3,144,860,575
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,890	155	5.67	2,740	2,890	2,690	46,633	131,120,376
메가터치 (446540)	4,285	215	5.28	4,050	4,620	4,050	2,626,322	11,633,619,995
하나26호스팩 (446750)	2,095	0	0	2,090	2,095	2,090	7,202	15,058,064
키움제8호스팩 (446840)	2,195	25	1.15	2,180	2,195	2,175	28,931	63,304,750
에코아이 (448280)	15,240	790	5.47	14,550	15,600	14,550	229,728	3,512,277,970
하나27호스팩 (448370)	2,095	0	0	2,100	2,100	2,085	4,013	8,394,810
코츠테크놀로지 (448710)	23,300	300	1.3	23,400	23,650	22,700	62,198	1,434,691,425
삼성스팩8호 (448740)	10,490	10	.1	10,470	10,490	10,470	9,235	96,762,855
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,500	130	1.05	12,470	12,670	12,350	58,542	733,075,560
유안타제13호스팩 (449020)	2,100	0	0	2,100	2,100	2,095	30,796	64,519,110
하이제8호스팩 (450050)	2,070	0	0	2,065	2,080	2,065	12,589	26,055,850
하스 (450330)	7,600	140	1.88	7,410	7,620	7,410	11,933	89,897,840
인스웨이브 (450520)	3,890	20	.52	3,870	3,945	3,800	50,999	197,714,367
유안타제14호스팩 (450940)	2,070	-5	-.24	2,065	2,070	2,055	312	642,040
아스테라시스 (450950)	10,170	70	.69	10,340	10,340	10,040	90,683	920,518,200
아이엠티 (451220)	10,100	-20	-.2	10,300	10,370	10,080	55,762	569,061,745
삐아 (451250)	10,780	140	1.32	10,700	10,870	10,660	18,364	197,717,550
엔에이치스팩29호 (451700)	2,070	0	0	2,065	2,075	2,065	12,005	24,813,830
컨텍 (451760)	9,100	50	.55	9,000	9,190	9,000	45,409	412,556,935
제이엔비 (452160)	7,470	-200	-2.61	7,860	8,260	7,330	1,495,308	11,685,598,970
한빛레이저 (452190)	4,700	120	2.62	4,635	4,785	4,635	60,913	286,584,900
민테크 (452200)	3,570	0	0	3,570	3,630	3,530	45,455	163,466,889
한선엔지니어링 (452280)	7,340	410	5.92	7,010	7,340	7,010	78,822	566,575,345
캡스톤파트너스 (452300)	3,220	-25	-.77	3,200	3,270	3,170	176,075	565,722,648
이닉스 (452400)	12,640	0	0	12,730	13,440	12,520	354,911	4,593,234,140
사피엔반도체 (452430)	26,250	300	1.16	26,950	27,200	25,750	32,864	869,776,100
피아이이 (452450)	8,660	370	4.46	9,030	9,290	8,660	1,263,806	11,372,058,135
상상인제4호스팩 (452670)	2,045	5	.25	2,035	2,045	2,030	25,806	52,499,496
신한제11호스팩 (452980)	2,030	0	0	2,035	2,035	2,030	21,879	44,504,047
그리드위즈 (453450)	20,200	400	2.02	19,850	20,650	19,850	54,682	1,109,501,845
에이에스텍 (453860)	16,150	330	2.09	15,820	16,230	15,820	12,377	199,541,340
하나29호스팩 (454640)	2,080	-5	-.24	2,080	2,080	2,070	2,530	5,256,985
하나28호스팩 (454750)	2,395	25	1.05	2,390	2,395	2,350	78,359	185,468,052
케이지에이 (455180)	5,470	260	4.99	5,250	5,690	5,230	501,004	2,755,552,545
KB제25호스팩 (455250)	2,110	-5	-.24	2,115	2,115	2,100	11,511	24,176,220
한화플러스제4호스팩 (455310)	2,047	2	.1	2,045	2,047	2,045	288	589,446
엔젤로보틱스 (455900)	22,300	450	2.06	21,950	22,400	21,950	24,424	542,364,550
에스케이증권제9호스팩 (455910)	2,070	-5	-.24	2,065	2,070	2,065	3,899	8,051,590
아이씨티케이 (456010)	12,280	90	.74	12,380	12,520	12,210	80,795	996,481,325
이엔셀 (456070)	11,560	210	1.85	11,410	11,800	11,410	19,834	229,820,400
교보14호스팩 (456490)	2,165	0	0	2,155	2,165	2,150	869	1,870,685
한켐 (457370)	9,040	170	1.92	8,960	9,220	8,880	56,482	511,943,720
우진엔텍 (457550)	26,100	200	.77	26,050	26,400	25,800	64,419	1,683,034,775
벡트 (457600)	3,055	25	.83	3,000	3,120	3,000	27,330	83,698,540
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,095	0	0	2,095	2,095	2,095	9	18,855
한국제12호스팩 (458610)	2,155	0	0	2,155	2,155	2,140	7	15,025
성우 (458650)	13,520	570	4.4	13,050	13,760	13,050	151,986	2,054,106,445
씨어스테크놀로지 (458870)	34,700	1150	3.43	34,250	34,900	32,650	164,366	5,650,360,225
위츠 (459100)	6,960	60	.87	6,850	7,090	6,850	67,721	473,709,860
나우로보틱스 (459510)	17,080	40	.23	17,140	17,310	16,950	59,665	1,020,726,490
아이빔테크놀로지 (460470)	3,325	60	1.84	3,375	3,375	3,265	28,044	92,747,725
에스엠씨지 (460870)	7,560	10	.13	7,570	7,740	7,430	169,639	1,281,389,625
현대힘스 (460930)	20,450	200	.99	20,400	20,700	20,200	319,005	6,514,602,200
피앤에스로보틱스 (460940)	12,760	410	3.32	12,370	13,100	12,370	28,875	368,237,835
아이엠비디엑스 (461030)	7,840	320	4.26	7,540	8,130	7,460	56,598	442,971,850
아이스크림미디어 (461300)	20,950	200	.96	20,850	21,200	20,500	19,769	410,122,050
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,040	10,023	20,446,920
뉴키즈온 (462310)	8,600	240	2.87	8,430	8,820	8,430	184,089	1,580,953,060
이노스페이스 (462350)	16,030	-120	-.74	16,150	16,390	15,650	67,434	1,067,770,395
라메디텍 (462510)	7,040	120	1.73	6,930	7,240	6,910	61,154	433,489,420
더즌 (462860)	5,310	-60	-1.12	5,440	5,480	5,240	3,027,390	16,188,849,925
아이지넷 (462980)	2,580	75	2.99	2,535	2,605	2,520	103,312	265,296,002
뉴엔AI (463020)	27,050	-50	-.18	27,350	28,200	26,700	525,678	14,329,505,525
모티브링크 (463480)	9,630	-60	-.62	9,690	9,830	9,600	94,369	913,735,845
에스오에스랩 (464080)	11,490	70	.61	11,440	11,640	11,120	278,977	3,171,716,350
티디에스팜 (464280)	10,760	170	1.61	10,750	10,850	10,590	9,707	104,198,610
한국제13호스팩 (464440)	2,120	0	0	2,120	2,120	2,115	123	260,430
아이언디바이스 (464500)	3,190	70	2.24	3,120	3,235	3,120	54,051	172,309,757
닷밀 (464580)	2,685	25	.94	2,640	2,710	2,635	43,606	116,315,792
KB제27호스팩 (464680)	2,020	-5	-.25	2,025	2,025	2,020	49,201	99,509,862
교보15호스팩 (465320)	2,200	0	0	2,200	2,200	2,185	7,559	16,573,920
인스피언 (465480)	6,250	250	4.17	6,010	6,290	6,010	29,561	183,045,190
클로봇 (466100)	18,460	270	1.48	18,410	18,760	18,350	276,698	5,127,289,910
사이냅소프트 (466410)	14,070	160	1.15	13,910	14,280	13,760	49,929	695,572,820
엔에이치스팩30호 (466910)	2,030	-5	-.25	2,035	2,035	2,025	9,714	19,694,455
IBKS제23호스팩 (467930)	2,190	-5	-.23	2,185	2,195	2,180	1,583	3,451,275
프로티나 (468530)	17,250	140	.82	17,740	18,550	16,040	4,798,341	83,648,101,410
유진스팩10호 (468760)	2,130	-5	-.23	2,120	2,130	2,120	4,690	9,954,755
IBKS제24호스팩 (469480)	2,150	0	0	2,145	2,150	2,145	266	570,620
아이비젼웍스 (469750)	1,002	1	.1	997	1,025	991	222,769	223,698,941
하나30호스팩 (469880)	2,055	-5	-.24	2,050	2,060	2,040	573	1,178,360
하나31호스팩 (469900)	2,040	0	0	2,035	2,040	2,030	3,171	6,449,533
대신밸런스제17호스팩 (471050)	2,165	0	0	2,165	2,165	2,150	259	559,070
셀로맥스사이언스 (471820)	5,790	-30	-.52	5,900	6,120	5,680	157,099	924,189,040
신영스팩10호 (472220)	2,175	0	0	2,155	2,175	2,150	165	358,435
에스케이증권제11호스팩 (472230)	2,030	0	0	2,025	2,030	2,020	13,201	26,705,405
폰드그룹 (472850)	10,150	330	3.36	9,990	10,240	9,570	155,733	1,536,890,230
에스케이증권제12호스팩 (473000)	2,055	15	.74	2,040	2,055	2,030	1,952	3,963,325
유안타제15호스팩 (473050)	2,015	5	.25	2,010	2,015	2,010	35,264	70,880,700
비엔케이제2호스팩 (473370)	2,015	-5	-.25	2,020	2,020	2,010	5,899	11,908,960
에스케이증권제13호스팩 (473950)	2,040	0	0	2,030	2,040	2,030	630	1,279,385
노머스 (473980)	30,200	1200	4.14	29,150	30,250	28,850	126,703	3,767,180,750
루미르 (474170)	7,840	-410	-4.97	8,080	8,130	7,800	490,745	3,886,104,315
유안타제16호스팩 (474490)	2,010	-5	-.25	2,015	2,015	2,005	3,812	7,643,175
RF시스템즈 (474610)	4,320	70	1.65	4,235	4,350	4,200	127,190	545,577,068
링크솔루션 (474650)	22,600	300	1.35	22,550	22,900	21,900	69,826	1,570,997,950
신한제12호스팩 (474660)	2,090	10	.48	2,085	2,090	2,080	11,095	23,087,345
신한제13호스팩 (474930)	2,130	-5	-.23	2,105	2,130	2,105	2,821	5,942,350
엔알비 (475230)	14,780	160	1.09	14,730	15,550	14,440	769,297	11,530,534,080
하나32호스팩 (475240)	2,120	0	0	2,100	2,120	2,100	284	599,710
하나33호스팩 (475250)	2,115	0	0	2,105	2,115	2,105	23	48,600
씨메스 (475400)	21,750	1050	5.07	20,900	22,000	20,650	54,742	1,174,538,750
키스트론 (475430)	5,370	0	0	5,380	5,530	5,360	56,130	303,582,380
미트박스 (475460)	11,240	-50	-.44	11,340	11,780	11,070	434,715	4,911,909,395
에이럭스 (475580)	10,990	-160	-1.43	11,270	11,360	10,950	80,887	896,173,195
에스켐 (475660)	4,850	0	0	4,860	5,020	4,840	27,545	134,810,020
오름테라퓨틱 (475830)	23,400	1400	6.36	23,900	24,250	22,900	248,981	5,877,638,050
토모큐브 (475960)	24,800	450	1.85	24,000	25,000	24,000	90,734	2,236,772,000
오가노이드사이언스 (476040)	31,750	1300	4.27	31,100	31,750	30,800	87,387	2,738,407,575
온코닉테라퓨틱스 (476060)	25,100	650	2.66	24,750	25,250	24,450	98,847	2,457,747,475
M83 (476080)	12,400	140	1.14	12,270	12,530	12,270	20,864	258,982,650
에이치엠씨제7호스팩 (477340)	1,996	-4	-.2	2,000	2,000	1,995	4,235	8,457,870
미래에셋비전스팩4호 (477380)	2,025	-10	-.49	2,035	2,035	2,025	10,337	20,963,130
미래에셋비전스팩5호 (477470)	2,090	5	.24	2,075	2,090	2,065	20,721	42,895,380
DB금융스팩12호 (477760)	2,085	0	0	2,075	2,085	2,070	81	168,210
이베스트스팩6호 (478110)	2,010	5	.25	2,010	2,010	2,000	22,447	45,057,549
KB제29호스팩 (478390)	2,060	-10	-.48	2,055	2,070	2,055	9,200	18,911,600
미래에셋비전스팩6호 (478440)	2,030	0	0	2,040	2,040	2,020	16,048	32,419,705
블랙야크아이앤씨 (478560)	3,940	110	2.87	3,820	3,955	3,760	169,020	655,391,097
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	0	0	2,070	2,070	2,055	3,829	7,888,555
위너스 (479960)	13,300	-60	-.45	13,250	13,540	13,170	14,114	188,426,680
에이유브랜즈 (481070)	22,250	-50	-.22	22,900	22,900	21,500	39,433	873,365,750
엔에이치스팩31호 (481890)	2,035	0	0	2,035	2,035	2,025	2,055	4,175,495
교보16호스팩 (482520)	2,035	0	0	2,035	2,035	2,030	2,548	5,180,475
삼양엔씨켐 (482630)	17,750	150	.85	17,830	18,140	17,420	41,146	726,271,355
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,000	2,005	2,000	2,464	4,928,160
대신밸런스제19호스팩 (482690)	2,105	0	0	2,095	2,105	2,095	550	1,154,850
도우인시스 (484120)	34,350	2000	6.18	33,000	34,500	32,050	254,425	8,537,863,775
하나34호스팩 (484130)	2,060	0	0	2,055	2,060	2,055	592	1,216,610
티엑스알로보틱스 (484810)	12,750	250	2	12,510	12,910	12,510	30,634	390,544,965
KB제30호스팩 (486630)	2,070	5	.24	2,045	2,075	2,040	2,832	5,826,000
신한제14호스팩 (487360)	2,020	-5	-.25	2,025	2,025	2,015	874	1,762,000
키움제10호스팩 (487720)	2,085	10	.48	2,055	2,085	2,055	8,174	17,000,620
신한제15호스팩 (487830)	2,030	0	0	2,030	2,032	2,027	22,262	45,191,905
유진스팩11호 (488060)	2,030	0	0	2,025	2,030	2,025	1,775	3,601,620
교보17호스팩 (489210)	2,045	0	0	2,035	2,045	2,035	1,084	2,211,600
바이오비쥬 (489460)	17,910	180	1.02	17,970	18,170	17,600	92,193	1,649,143,835
키움제11호스팩 (489480)	2,050	-5	-.24	2,055	2,055	2,025	2,086	4,251,350
엘케이켐 (489500)	17,950	170	.96	17,850	18,240	17,750	16,787	302,212,840
디비금융제13호스팩 (489730)	2,025	0	0	2,025	2,025	2,015	2,360	4,765,825
KB제31호스팩 (492220)	2,010	-5	-.25	2,010	2,015	2,000	16,298	32,658,675
유안타제17호스팩 (493790)	1,999	0	0	2,000	2,000	1,998	2,086	4,167,888
신한제16호스팩 (496070)	2,010	5	.25	2,005	2,010	2,000	9,086	18,212,265
한화플러스제5호스팩 (498390)	2,000	0	0	2,000	2,000	1,999	66	131,995
글로벌에스엠 (900070)	467	-3	-.64	467	478	466	113,969	53,634,667
애머릿지 (900100)	1,185	127	12	1,065	1,362	1,065	6,581,918	8,360,567,017
이스트아시아홀딩스 (900110)	79	-1	-1.25	80	83	78	17,970,827	1,442,129,207
씨엑스아이 (900120)	643	3	.47	640	675	630	671,711	434,130,066
크리스탈신소재 (900250)	853	-2	-.23	855	864	851	315,348	269,882,823
로스웰 (900260)	1,029	14	1.38	1,015	1,055	980	323,591	326,786,878
헝셩그룹 (900270)	229	-2	-.87	233	236	227	2,626,180	607,382,196
GRT (900290)	2,905	50	1.75	2,895	2,925	2,870	66,949	194,105,149
오가닉티코스메틱 (900300)	463	-32	-6.46	495	630	455	19,652,383	10,398,550,061
컬러레이 (900310)	735	2	.27	743	752	731	35,982	26,526,190
윙입푸드 (900340)	1,160	14	1.22	1,146	1,182	1,146	84,746	98,101,972
엑세스바이오 (950130)	5,270	40	.76	5,250	5,320	5,190	105,794	553,815,780
잉글우드랩 (950140)	14,540	240	1.68	14,490	14,830	14,290	187,868	2,746,353,410
코오롱티슈진 (950160)	40,350	700	1.77	39,650	41,050	39,650	173,902	7,050,977,025
JTC (950170)	6,670	-100	-1.48	6,770	6,850	6,630	136,767	918,908,600
고스트스튜디오 (950190)	10,180	130	1.29	10,130	10,230	10,040	19,898	201,733,945
소마젠 (950200)	3,725	25	.68	3,700	3,795	3,645	14,846	54,670,460
네오이뮨텍 (950220)	1,225	25	2.08	1,201	1,261	1,190	1,452,300	1,778,720,010

Leave a Comment 응답 취소