KOSDAQ 일별 조회 데이터 [1797] (2025-08-04)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	194,900	2800	1.46	199,200	201,500	191,500	241,584	47,259,481,050
중앙에너비스 (000440)	15,070	0	0	15,000	15,090	14,820	13,113	196,345,490
디비금융제14호스팩 (0004Y0)	1,991	3	.15	1,988	1,992	1,987	55,721	110,856,651
신라섬유 (001000)	1,847	-30	-1.6	1,877	1,904	1,839	146,836	273,010,733
안국약품 (001540)	7,780	100	1.3	7,620	7,780	7,620	11,971	92,332,690
무림SP (001810)	1,517	-8	-.52	1,525	1,525	1,461	6,454	9,706,462
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,365	30	.69	4,340	4,375	4,305	11,291	49,080,706
삼일기업공사 (002290)	3,610	30	.84	3,580	3,640	3,565	17,910	64,724,041
한탑 (002680)	763	-12	-1.55	774	781	730	56,318	43,116,896
신신제약 (002800)	5,550	60	1.09	5,580	5,640	5,440	31,653	175,334,210
선광 (003100)	19,280	320	1.69	18,960	19,310	18,750	12,295	234,381,615
대주산업 (003310)	1,700	17	1.01	1,672	1,728	1,672	245,069	418,665,858
하림지주 (003380)	9,280	350	3.92	8,950	9,430	8,910	462,581	4,297,572,200
KB제32호스팩 (0037T0)	1,998	2	.1	1,994	2,000	1,994	13,874	27,700,896
에이스침대 (003800)	30,000	900	3.09	29,600	30,400	28,900	8,736	260,279,125
엘에스스팩1호 (0041J0)	1,993	-1	-.05	1,993	1,996	1,990	117,853	234,794,370
한국가구 (004590)	5,650	70	1.25	5,530	5,650	5,510	25,093	140,479,065
창해에탄올 (004650)	10,380	110	1.07	10,270	10,400	10,270	17,130	177,060,805
대륙제관 (004780)	3,795	20	.53	3,815	3,815	3,770	10,958	41,507,660
동국산업 (005160)	3,735	45	1.22	3,640	3,750	3,620	129,725	477,171,555
동진쎄미켐 (005290)	29,600	-50	-.17	29,600	30,000	29,350	327,630	9,701,227,725
푸드웰 (005670)	5,790	200	3.58	5,550	5,860	5,520	126,500	723,970,995
대원산업 (005710)	10,760	110	1.03	10,650	10,890	10,650	58,445	626,186,110
한일사료 (005860)	3,640	30	.83	3,575	3,660	3,565	217,017	785,437,647
매일홀딩스 (005990)	10,450	-20	-.19	10,470	11,840	10,410	87,514	967,610,725
국영지앤엠 (006050)	1,283	22	1.74	1,261	1,285	1,251	134,475	171,741,653
피제이전자 (006140)	6,080	200	3.4	5,880	6,150	5,860	24,148	145,967,390
동구바이오제약 (006620)	5,010	60	1.21	4,910	5,020	4,850	25,743	127,704,920
서부T&D (006730)	8,560	210	2.51	8,350	8,680	8,280	321,746	2,747,353,420
보성파워텍 (006910)	3,100	85	2.82	3,015	3,140	3,005	241,506	744,530,074
모헨즈 (006920)	3,200	45	1.43	3,125	3,225	3,110	57,616	183,523,157
푸른저축은행 (007330)	9,600	70	.73	9,530	9,650	9,380	12,503	119,227,555
진양제약 (007370)	5,980	0	0	5,910	6,040	5,900	43,109	257,731,300
네이처셀 (007390)	35,600	200	.56	37,500	37,550	34,500	819,313	29,380,674,600
와이엠 (007530)	2,730	75	2.82	2,655	2,745	2,635	12,114	32,655,485
대원 (007680)	4,515	35	.78	4,445	4,525	4,430	3,233	14,538,085
소노스퀘어 (007720)	859	-1	-.12	880	880	841	157,297	134,791,635
한일화학 (007770)	9,590	120	1.27	9,470	9,630	9,330	5,937	56,647,230
에스엠코어 (007820)	3,750	20	.54	3,805	3,805	3,675	45,256	169,208,560
원풍물산 (008290)	482	2	.42	475	484	470	23,533	11,205,152
원풍 (008370)	4,605	15	.33	4,590	4,615	4,550	15,064	69,155,130
부스타 (008470)	3,860	-40	-1.03	3,890	3,890	3,855	4,041	15,618,690
대동기어 (008830)	17,360	280	1.64	17,080	17,480	16,970	46,463	803,287,750
삼아제약 (009300)	17,820	60	.34	17,730	17,900	17,520	7,609	134,744,400
포스코엠텍 (009520)	13,860	-10	-.07	13,910	14,050	13,760	233,073	3,238,754,910
삼보산업 (009620)	1,384	0	0	1,381	1,408	1,371	47,736	66,268,840
이렘 (009730)	948	6	.64	929	980	926	1,918,040	1,839,055,209
엠에스씨 (009780)	7,840	40	.51	7,800	8,010	7,750	47,665	374,836,770
대한광통신 (010170)	1,048	58	5.86	981	1,077	972	3,569,126	3,754,685,461
흥국 (010240)	5,170	40	.78	5,190	5,280	5,020	34,991	180,525,160
아이티센엔텍 (010280)	990	19	1.96	971	1,014	961	160,767	158,325,664
오리콤 (010470)	6,040	40	.67	6,050	6,050	5,940	9,816	58,903,820
경동제약 (011040)	5,950	-20	-.34	5,970	6,000	5,900	22,642	134,825,815
형지I&C (011080)	941	24	2.62	916	942	909	455,400	424,703,537
유니크 (011320)	3,790	-20	-.52	3,830	3,830	3,760	11,783	44,605,995
서한 (011370)	880	1	.11	879	885	871	51,357	45,190,633
세보엠이씨 (011560)	12,030	270	2.3	11,760	12,050	11,680	19,900	236,402,755
뉴인텍 (012340)	528	-5	-.94	534	540	527	97,176	51,496,728
원일특강 (012620)	7,780	80	1.04	7,670	7,800	7,670	3,278	25,373,710
리드코프 (012700)	4,400	35	.8	4,370	4,440	4,340	88,922	389,994,740
신일제약 (012790)	6,480	20	.31	6,470	6,570	6,390	40,569	262,113,750
모베이스전자 (012860)	1,402	8	.57	1,394	1,417	1,380	60,168	83,945,565
하이록코리아 (013030)	30,150	600	2.03	29,550	30,200	29,100	53,223	1,584,580,625
동원개발 (013120)	3,225	10	.31	3,210	3,255	3,150	210,209	675,867,870
아진산업 (013310)	2,750	0	0	2,750	2,790	2,725	97,486	268,548,059
THE CUBE& (013720)	1,173	103	9.63	1,070	1,190	1,070	1,118,989	1,292,749,492
스페코 (013810)	2,975	85	2.94	2,910	2,975	2,880	47,018	138,436,740
아가방컴퍼니 (013990)	5,260	70	1.35	5,150	5,330	5,140	109,914	579,251,190
메디앙스 (014100)	2,015	5	.25	1,995	2,060	1,995	7,757	15,593,546
원익큐브 (014190)	1,483	13	.88	1,470	1,493	1,462	32,237	47,632,226
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,551	25	1.64	1,536	1,555	1,519	52,693	81,177,972
고려제약 (014570)	4,635	-20	-.43	4,640	4,665	4,620	5,405	25,085,621
성광벤드 (014620)	31,600	300	.96	30,800	31,900	30,500	255,466	8,003,891,500
오리엔탈정공 (014940)	6,040	130	2.2	5,760	6,270	5,710	942,957	5,698,172,340
삼륭물산 (014970)	8,410	470	5.92	8,100	9,230	8,070	2,141,758	18,861,093,140
코콤 (015710)	4,060	40	1	4,035	4,070	3,965	22,875	92,045,209
성우하이텍 (015750)	5,680	30	.53	5,640	5,750	5,600	243,182	1,384,145,920
리더스코스메틱 (016100)	2,625	0	0	2,650	2,660	2,580	7,400	19,361,295
SGC E&C (016250)	15,090	-190	-1.24	15,020	15,450	14,990	5,161	78,443,075
큐캐피탈 (016600)	275	-3	-1.08	277	280	273	297,700	81,941,462
디모아 (016670)	6,420	160	2.56	6,260	6,880	6,120	76,779	490,786,510
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,237	14	1.14	1,222	1,245	1,201	64,587	79,269,426
신원종합개발 (017000)	2,590	15	.58	2,575	2,610	2,535	20,059	51,656,770
인터엠 (017250)	1,009	0	0	1,001	1,019	1,001	27,019	27,282,101
삼현철강 (017480)	4,595	30	.66	4,535	4,595	4,535	3,856	17,644,780
세명전기 (017510)	7,210	100	1.41	7,100	7,260	7,020	160,363	1,150,364,295
대림제지 (017650)	7,120	80	1.14	7,090	7,160	7,000	3,423	24,304,970
한국알콜 (017890)	9,600	130	1.37	9,540	9,600	9,400	21,237	202,600,650
유니슨 (018000)	1,241	-18	-1.43	1,298	1,299	1,169	1,669,032	2,035,017,450
진로발효 (018120)	19,470	50	.26	19,990	19,990	19,310	696	13,549,510
브이티 (018290)	35,750	250	.7	35,200	36,600	34,600	370,153	13,328,892,800
삼목에스폼 (018310)	20,000	0	0	20,000	20,350	19,750	16,254	324,871,280
우진비앤지 (018620)	974	-8	-.81	982	982	964	18,588	18,044,793
서울제약 (018680)	3,330	15	.45	3,295	3,335	3,295	6,848	22,682,792
바른손 (018700)	1,209	0	0	1,199	1,218	1,199	37,474	45,109,764
베뉴지 (019010)	2,285	0	0	2,285	2,285	2,200	48,085	107,162,580
와이지-원 (019210)	5,620	10	.18	5,550	5,640	5,510	53,282	297,442,160
일지테크 (019540)	4,160	50	1.22	4,100	4,170	4,020	45,041	184,572,231
SBI인베스트먼트 (019550)	764	-1	-.13	755	772	752	322,597	245,124,063
플루토스 (019570)	305	2	.66	300	307	298	112,594	34,091,054
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,595	0	0	2,550	2,605	2,520	5,379	13,812,265
서연탑메탈 (019770)	3,830	15	.39	3,800	3,830	3,735	24,273	91,885,545
에너토크 (019990)	7,440	270	3.77	7,100	7,800	7,100	324,137	2,421,478,840
대신정보통신 (020180)	1,048	10	.96	1,038	1,049	1,025	290,841	302,484,598
대동금속 (020400)	5,780	-40	-.69	5,820	5,820	5,760	3,927	22,754,530
시공테크 (020710)	3,890	55	1.43	3,835	3,900	3,820	76,712	296,891,560
대호특수강 (021040)	1,265	25	2.02	1,240	1,273	1,200	36,920	45,954,441
대호특수강우 (021045)	2,845	5	.18	2,800	2,845	2,795	408	1,144,015
에이티넘인베스트 (021080)	2,420	70	2.98	2,310	2,440	2,310	110,428	263,504,470
KCC건설 (021320)	5,240	220	4.38	5,020	5,330	4,995	29,135	150,171,845
한국큐빅 (021650)	2,460	15	.61	2,445	2,460	2,415	9,790	23,808,715
메이슨캐피탈 (021880)	338	13	4	326	341	325	368,659	123,375,762
티케이지애강 (022220)	860	-1	-.12	862	868	859	134,775	116,097,567
태광 (023160)	23,450	1300	5.87	21,600	23,500	21,450	485,980	11,087,899,350
유진기업 (023410)	3,495	75	2.19	3,425	3,515	3,395	116,489	403,550,318
제이스코홀딩스 (023440)	1,700	-8	-.47	1,714	1,730	1,677	144,034	245,004,094
삼보판지 (023600)	9,500	30	.32	9,470	9,610	9,300	14,942	141,902,340
한국캐피탈 (023760)	750	23	3.16	727	760	716	264,801	194,951,230
플레이위드 (023770)	3,415	85	2.55	3,330	3,475	3,300	63,216	215,056,805
동일스틸럭스 (023790)	700	-50	-6.67	746	746	692	231,267	164,945,253
풍국주정 (023900)	9,300	-60	-.64	9,350	9,350	9,210	4,996	46,369,555
대한약품 (023910)	31,700	150	.48	31,100	32,000	31,100	10,804	342,373,125
흥구석유 (024060)	12,270	-50	-.41	12,110	12,310	12,110	77,939	952,357,590
KB오토시스 (024120)	3,615	50	1.4	3,565	3,645	3,550	19,017	68,395,385
한일단조 (024740)	2,130	50	2.4	2,080	2,140	2,070	169,876	359,626,724
유성티엔에스 (024800)	2,890	115	4.14	2,775	2,890	2,710	41,646	117,262,265
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,150	40	.4	10,290	10,290	10,100	6,263	63,781,630
KBI메탈 (024840)	1,833	19	1.05	1,814	1,858	1,809	118,502	217,461,082
HLB이노베이션 (024850)	1,700	30	1.8	1,670	1,702	1,607	183,015	306,062,522
케이피에프 (024880)	4,775	40	.84	4,735	4,775	4,670	42,192	199,142,207
경창산업 (024910)	1,636	1	.06	1,633	1,653	1,561	93,588	152,008,467
PN풍년 (024940)	4,390	80	1.86	4,315	4,390	4,250	23,833	103,314,333
삼천리자전거 (024950)	4,140	10	.24	4,040	4,150	4,040	12,107	49,790,260
시노펙스 (025320)	6,680	40	.6	6,690	6,850	6,660	227,274	1,527,481,955
DH오토웨어 (025440)	816	20	2.51	799	822	790	73,389	59,442,182
한국선재 (025550)	3,195	55	1.75	3,110	3,210	3,110	135,852	431,007,018
한국정보통신 (025770)	8,570	160	1.9	8,500	8,710	8,450	39,795	341,028,780
신라에스지 (025870)	5,770	120	2.12	5,650	5,770	5,620	8,730	49,754,665
케이씨피드 (025880)	2,695	25	.94	2,655	2,715	2,650	28,710	77,220,655
동화기업 (025900)	9,000	150	1.69	8,720	9,100	8,720	60,531	541,714,460
동신건설 (025950)	19,900	980	5.18	18,660	20,050	18,660	32,844	644,161,370
아난티 (025980)	10,230	-190	-1.82	10,170	10,330	9,900	2,935,966	29,775,391,820
제이에스티나 (026040)	4,485	230	5.41	4,300	4,815	4,210	5,236,116	23,553,528,672
특수건설 (026150)	6,990	20	.29	6,950	7,060	6,780	51,137	356,397,500
광진실업 (026910)	2,635	-20	-.75	2,655	2,670	2,630	4,301	11,426,400
서울전자통신 (027040)	252	8	3.28	244	261	244	165,946	41,393,319
코리아나 (027050)	2,800	60	2.19	2,740	2,805	2,705	325,433	902,321,450
아주IB투자 (027360)	2,280	70	3.17	2,235	2,290	2,180	361,124	809,601,237
상보 (027580)	962	9	.94	952	968	945	239,104	228,887,109
팜스토리 (027710)	1,207	9	.75	1,198	1,215	1,187	120,122	144,372,077
대성창투 (027830)	1,800	53	3.03	1,748	1,825	1,729	409,400	732,533,787
휴맥스홀딩스 (028080)	2,000	9	.45	1,991	2,010	1,978	14,920	29,719,682
HLB (028300)	47,850	1800	3.91	45,450	48,200	44,600	526,230	24,796,634,150
광무 (029480)	2,245	-30	-1.32	2,270	2,295	2,235	225,285	506,720,625
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,800	700	2.68	26,400	27,500	26,250	291,627	7,850,185,025
원익홀딩스 (030530)	6,350	660	11.6	5,820	6,690	5,780	10,148,445	65,047,380,230
양지사 (030960)	8,320	40	.48	8,380	8,470	8,260	96,716	809,686,415
아이즈비전 (031310)	1,583	17	1.09	1,565	1,599	1,548	63,487	99,696,268
에스에이엠티 (031330)	2,980	45	1.53	2,945	3,000	2,930	96,134	285,675,191
오스템 (031510)	1,015	-8	-.78	1,019	1,020	1,004	24,724	24,960,155
디에이치엑스컴퍼니 (031860)	958	-36	-3.62	994	994	955	50,857	49,303,823
피에스케이홀딩스 (031980)	31,250	50	.16	31,200	32,000	30,750	60,656	1,893,033,950
아즈텍WB (032080)	1,276	2	.16	1,261	1,282	1,261	10,170	12,966,523
다우데이타 (032190)	15,690	260	1.69	15,400	15,830	15,400	104,591	1,637,937,100
삼일 (032280)	1,446	23	1.62	1,438	1,447	1,421	45,363	65,098,729
한국파마 (032300)	14,520	290	2.04	14,240	14,780	14,190	9,222	133,888,550
케이엠더블유 (032500)	13,510	430	3.29	13,120	13,740	13,070	112,876	1,528,389,390
TJ미디어 (032540)	5,880	140	2.44	5,740	5,890	5,700	2,692	15,551,800
피델릭스 (032580)	1,123	2	.18	1,119	1,156	1,111	74,796	84,209,787
유비케어 (032620)	4,020	60	1.52	3,975	4,055	3,860	405,306	1,613,021,173
소프트센 (032680)	335	-3	-.89	338	338	329	367,624	122,906,960
소프트센우 (032685)	7,380	190	2.64	7,260	7,400	7,260	3,459	25,325,680
삼진 (032750)	4,450	5	.11	4,405	4,455	4,355	14,700	65,449,935
엠젠솔루션 (032790)	1,008	38	3.92	970	1,100	960	829,196	839,886,019
판타지오 (032800)	549	5	.92	540	553	540	68,781	37,555,761
우리기술 (032820)	3,640	150	4.3	3,470	3,660	3,415	4,801,988	17,331,240,647
비트컴퓨터 (032850)	5,280	-60	-1.12	5,300	5,360	5,200	115,553	612,011,140
더라미 (032860)	1,212	1	.08	1,201	1,242	1,198	16,667	20,067,575
원익 (032940)	6,410	250	4.06	6,100	6,530	6,090	541,845	3,463,001,260
동일기연 (032960)	11,050	170	1.56	10,880	11,100	10,660	2,496	27,193,350
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	865	-1	-.12	858	880	850	23,755	20,435,602
제룡전기 (033100)	40,000	-100	-.25	39,750	40,700	39,600	169,156	6,773,572,775
디지틀조선 (033130)	1,554	31	2.04	1,524	1,568	1,518	128,618	199,383,134
엠케이전자 (033160)	7,940	170	2.19	7,770	7,940	7,730	56,399	444,238,110
시그네틱스 (033170)	634	-5	-.78	642	642	630	84,744	53,825,729
모아텍 (033200)	3,340	-80	-2.34	3,370	3,430	3,210	7,597	25,627,780
인성정보 (033230)	2,235	0	0	2,235	2,280	2,170	2,708,237	5,993,426,293
코웰패션 (033290)	2,185	70	3.31	2,145	2,220	2,115	55,471	120,872,240
엠투엔 (033310)	2,025	35	1.76	1,990	2,035	1,983	52,473	105,569,864
제이씨현시스템 (033320)	5,250	20	.38	5,160	5,310	5,150	114,735	601,799,560
좋은사람들 (033340)	1,957	118	6.42	1,828	2,025	1,779	38,269,943	73,472,410,610
동성화인텍 (033500)	27,750	800	2.97	26,600	28,050	26,450	571,216	15,656,365,925
파라텍 (033540)	1,384	-32	-2.26	1,416	1,416	1,380	460,717	641,805,898
블루콤 (033560)	2,945	10	.34	2,950	3,000	2,920	12,579	37,027,865
네패스 (033640)	10,970	60	.55	10,720	11,200	10,720	33,424	366,841,735
피노 (033790)	3,865	-45	-1.15	3,920	3,935	3,850	130,991	508,232,256
티비씨 (033830)	704	1	.14	699	709	698	60,856	42,718,770
해성산업 (034810)	7,630	230	3.11	7,360	7,640	7,360	25,893	195,226,100
해성산업1우 (03481K)	7,560	0	0	7,560	7,570	7,490	414	3,123,870
조아제약 (034940)	1,050	14	1.35	1,043	1,066	1,034	21,084	22,080,288
한국기업평가 (034950)	98,800	400	.41	100,400	100,400	98,000	1,218	120,223,150
그래디언트 (035080)	14,760	140	.96	14,930	14,930	14,400	23,747	349,975,110
프럼파스트 (035200)	3,465	50	1.46	3,390	3,535	3,390	35,860	124,238,155
골드앤에스 (035290)	388	4	1.04	380	399	380	161,083	62,959,482
기산텔레콤 (035460)	1,993	2	.1	1,977	2,015	1,966	13,199	26,306,303
KG이니시스 (035600)	10,340	20	.19	10,140	10,530	10,140	100,439	1,037,389,040
솔본 (035610)	4,190	40	.96	4,145	4,205	4,125	14,853	61,898,745
바른손이앤에이 (035620)	479	4	.84	475	486	470	113,133	53,862,680
CJ ENM (035760)	65,100	900	1.4	63,700	65,700	62,700	47,768	3,092,851,700
이지홀딩스 (035810)	3,690	50	1.37	3,610	3,715	3,585	118,087	432,895,719
서희건설 (035890)	1,765	11	.63	1,754	1,771	1,725	276,413	484,446,695
JYP Ent. (035900)	70,800	1100	1.58	69,500	71,100	68,600	198,420	13,964,375,600
예림당 (036000)	3,710	10	.27	3,710	3,745	3,620	62,421	228,983,695
아비코전자 (036010)	5,460	120	2.25	5,300	5,540	5,270	49,169	267,732,055
케이티알파 (036030)	4,805	140	3	4,680	4,810	4,630	26,008	122,235,220
위지트 (036090)	699	13	1.9	680	701	675	290,221	200,975,168
서울평가정보 (036120)	2,325	20	.87	2,310	2,350	2,275	38,082	88,519,555
에이치엠넥스 (036170)	973	36	3.84	930	973	892	91,454	86,159,769
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,500	350	1.09	32,000	32,700	31,650	11,270	365,914,950
유니셈 (036200)	6,830	10	.15	6,790	6,910	6,750	113,811	777,975,645
오상헬스케어 (036220)	17,400	30	.17	17,100	17,500	17,100	11,853	205,550,165
대성미생물 (036480)	8,130	0	0	8,120	8,140	8,060	6,506	52,654,300
SFA반도체 (036540)	3,125	5	.16	3,150	3,150	3,095	270,322	843,282,994
KZ정밀 (036560)	14,700	490	3.45	14,340	14,800	13,930	19,090	276,398,940
감성코퍼레이션 (036620)	5,700	10	.18	5,580	5,740	5,520	164,802	934,962,325
세종텔레콤 (036630)	5,180	80	1.57	5,090	5,290	5,050	40,750	212,785,725
HRS (036640)	5,280	60	1.15	5,230	5,330	5,190	46,684	246,252,185
삼양케이씨아이 (036670)	7,000	50	.72	6,910	7,020	6,880	9,814	68,023,620
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,573	-23	-1.44	1,589	1,589	1,541	47,546	74,306,204
나이스정보통신 (036800)	22,550	-50	-.22	22,600	22,750	22,250	6,628	149,075,375
에프에스티 (036810)	22,050	0	0	21,900	22,200	21,500	128,707	2,824,950,750
솔브레인홀딩스 (036830)	41,850	-50	-.12	41,550	42,750	41,400	55,019	2,317,950,000
진성티이씨 (036890)	11,860	390	3.4	11,290	12,020	11,150	192,573	2,265,695,130
주성엔지니어링 (036930)	27,050	700	2.66	26,200	27,150	26,050	191,812	5,138,381,025
파워넷 (037030)	2,660	60	2.31	2,630	2,690	2,505	134,816	352,957,704
파세코 (037070)	6,410	-30	-.47	6,360	6,570	6,350	124,571	804,175,205
한국팩키지 (037230)	2,140	100	4.9	2,050	2,195	2,050	132,812	283,027,454
인지디스플레 (037330)	1,317	-9	-.68	1,326	1,327	1,282	125,835	164,239,788
성도이엔지 (037350)	4,605	105	2.33	4,500	4,605	4,490	16,625	75,743,570
EG (037370)	5,830	20	.34	5,810	5,880	5,650	17,794	102,560,280
우리엔터프라이즈 (037400)	1,109	7	.64	1,095	1,112	1,093	39,263	43,348,477
희림 (037440)	4,600	30	.66	4,570	4,630	4,465	28,922	131,511,801
삼지전자 (037460)	11,720	200	1.74	11,520	11,780	11,350	60,366	700,910,460
쎄니트 (037760)	1,721	2	.12	1,719	1,727	1,707	9,955	17,048,745
엘컴텍 (037950)	849	5	.59	844	855	840	290,339	245,757,847
제일테크노스 (038010)	6,440	190	3.04	6,200	6,450	6,190	28,062	178,767,410
루멘스 (038060)	853	5	.59	848	863	843	22,640	19,327,148
서린바이오 (038070)	7,190	90	1.27	7,100	7,280	7,090	30,745	221,191,100
에코플라스틱 (038110)	3,625	95	2.69	3,540	3,760	3,540	1,591,653	5,840,701,623
마크로젠 (038290)	15,130	40	.27	15,040	15,130	14,990	20,304	305,468,310
레드캡투어 (038390)	11,530	170	1.5	11,530	11,640	11,320	15,766	181,489,230
바이오스마트 (038460)	3,150	10	.32	3,135	3,190	3,095	57,541	180,865,405
삼표시멘트 (038500)	3,505	125	3.7	3,380	3,550	3,330	982,393	3,436,704,162
케이바이오 (038530)	278	8	2.96	270	278	267	332,322	91,261,567
상상인 (038540)	1,884	15	.8	1,860	1,910	1,822	56,345	105,729,023
위즈코프 (038620)	598	2	.34	592	599	591	117,037	69,718,439
에스넷 (038680)	4,110	90	2.24	4,020	4,135	4,000	23,523	95,490,332
에코바이오 (038870)	3,850	50	1.32	3,770	3,895	3,750	20,975	80,395,086
아이에이 (038880)	295	31	11.74	266	322	263	85,872,691	25,569,424,887
파인디지털 (038950)	3,490	-55	-1.55	3,550	3,660	3,485	4,944	17,348,855
현대에이치티 (039010)	7,020	0	0	7,100	7,190	7,000	27,335	192,603,620
이건홀딩스 (039020)	4,780	190	4.14	4,650	4,790	4,550	75,098	348,900,064
이오테크닉스 (039030)	210,000	6500	3.19	199,800	212,500	198,600	109,121	22,685,896,950
오스코텍 (039200)	30,750	150	.49	30,700	31,100	30,450	58,294	1,793,703,750
경남스틸 (039240)	2,960	0	0	2,930	2,995	2,930	125,055	371,840,386
인포뱅크 (039290)	5,930	-80	-1.33	5,880	6,020	5,830	18,485	109,492,165
세중 (039310)	1,574	49	3.21	1,524	1,574	1,506	4,272	6,531,541
한국경제TV (039340)	5,950	30	.51	5,880	6,020	5,880	15,421	92,138,410
케이엘넷 (039420)	2,960	95	3.32	2,855	2,960	2,850	105,681	307,889,815
에스티아이 (039440)	17,890	-80	-.45	17,830	18,100	17,770	92,726	1,658,760,915
다산네트웍스 (039560)	2,840	45	1.61	2,765	2,855	2,765	62,582	176,154,775
화성밸브 (039610)	10,060	150	1.51	9,900	10,330	9,900	165,900	1,677,054,275
한국정보공학 (039740)	2,830	25	.89	2,775	2,870	2,775	10,738	30,311,435
오로라 (039830)	18,700	2020	12.11	16,690	19,300	16,310	827,418	15,344,141,730
디오 (039840)	17,630	-570	-3.13	18,200	18,310	17,450	45,461	800,364,485
나노엔텍 (039860)	3,445	-15	-.43	3,460	3,515	3,405	98,830	341,637,315
폴라리스AI (039980)	2,415	35	1.47	2,365	2,445	2,360	348,998	842,217,993
누리플렉스 (040160)	4,160	260	6.67	3,900	4,175	3,900	50,537	205,337,045
YTN (040300)	2,890	55	1.94	2,870	2,910	2,835	30,187	86,523,315
크레오에스지 (040350)	487	19	4.06	468	490	460	111,595	53,074,075
정상제이엘에스 (040420)	6,320	20	.32	6,300	6,340	6,260	16,241	102,508,905
SG&G (040610)	1,822	18	1	1,790	1,827	1,772	65,362	117,853,279
아이씨디 (040910)	3,730	-100	-2.61	3,755	3,800	3,710	41,789	155,929,870
폴라리스오피스 (041020)	5,970	250	4.37	5,690	6,010	5,660	508,067	2,977,332,550
우리기술투자 (041190)	9,590	660	7.39	8,860	9,730	8,850	2,071,745	19,377,507,870
현대에버다임 (041440)	8,040	150	1.9	7,860	8,150	7,850	65,515	528,106,420
한국전자인증 (041460)	4,125	125	3.13	3,925	4,130	3,925	122,684	499,584,605
에스엠 (041510)	135,600	6100	4.71	128,100	136,000	128,000	166,388	22,393,997,250
이엘씨 (041520)	7,440	390	5.53	7,050	7,450	7,050	10,604	77,680,580
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	25,050	1250	5.25	23,800	25,150	23,550	106,616	2,643,492,675
폴라리스AI파마 (041910)	6,890	180	2.68	6,710	6,990	6,700	53,809	370,490,530
메디아나 (041920)	5,780	140	2.48	5,640	5,890	5,590	28,945	166,910,050
동아화성 (041930)	6,050	0	0	6,030	6,160	6,000	21,054	127,523,550
코미팜 (041960)	5,250	70	1.35	5,140	5,290	5,140	59,407	310,523,760
카페24 (042000)	42,450	1250	3.03	40,600	42,850	40,550	165,041	6,972,159,925
케이피엠테크 (042040)	249	6	2.47	243	250	240	452,181	111,184,445
에스씨디 (042110)	1,390	13	.94	1,377	1,390	1,365	162,713	223,815,565
비츠로테크 (042370)	8,400	180	2.19	8,170	8,410	8,140	66,000	548,358,780
네오위즈홀딩스 (042420)	23,700	500	2.16	23,300	23,900	22,700	4,676	110,371,375
링네트 (042500)	4,280	20	.47	4,260	4,295	4,205	16,226	68,987,415
라온시큐어 (042510)	10,630	-140	-1.3	10,770	10,970	10,500	61,524	658,258,155
한스바이오메드 (042520)	8,190	360	4.6	7,830	8,360	7,540	28,822	230,186,110
새로닉스 (042600)	8,710	310	3.69	8,400	9,500	8,300	161,775	1,431,422,835
상지건설 (042940)	12,420	240	1.97	12,720	12,830	12,240	225,660	2,818,047,815
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,495	-140	-3.02	4,575	4,630	4,250	148,998	655,898,435
바텍 (043150)	22,950	250	1.1	22,600	23,000	22,300	14,126	321,978,925
파루 (043200)	1,206	28	2.38	1,178	1,224	1,160	523,566	629,962,945
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,059	13	1.24	1,048	1,065	1,030	81,846	86,240,901
에쎈테크 (043340)	517	-1	-.19	518	521	502	20,395	10,420,969
디지아이 (043360)	2,255	-35	-1.53	2,250	2,285	2,245	6,202	14,011,710
피에이치에이 (043370)	11,090	390	3.64	10,700	11,110	10,500	24,088	262,354,180
웰킵스하이텍 (043590)	687	-6	-.87	691	704	677	206,311	142,465,263
KT지니뮤직 (043610)	2,045	51	2.56	1,994	2,070	1,981	37,466	75,968,353
국순당 (043650)	4,625	40	.87	4,585	4,650	4,525	13,736	62,928,725
서울리거 (043710)	1,065	23	2.21	1,100	1,114	1,052	48,570	52,275,686
자연과환경 (043910)	708	11	1.58	697	711	693	542,946	382,310,821
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	462	-44	-8.7	506	512	456	716,353	342,411,725
위닉스 (044340)	6,340	130	2.09	6,210	6,400	6,130	26,016	164,235,365
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	39,400	2300	6.2	36,400	40,200	36,400	488,883	18,961,263,075
에이치케이 (044780)	1,290	10	.78	1,267	1,306	1,267	10,405	13,331,857
이글벳 (044960)	4,320	20	.47	4,290	4,325	4,245	18,497	79,268,908
에이치엔에스하이텍 (044990)	14,750	-100	-.67	14,840	14,870	14,520	7,999	116,824,320
오공 (045060)	2,565	-5	-.19	2,570	2,575	2,545	6,953	17,763,620
한양이엔지 (045100)	18,410	270	1.49	18,310	18,840	18,280	52,492	972,304,310
성우테크론 (045300)	3,070	-40	-1.29	3,075	3,110	3,000	20,483	62,194,540
토탈소프트 (045340)	6,810	70	1.04	6,760	6,860	6,560	19,081	128,358,335
대아티아이 (045390)	5,080	-40	-.78	5,020	5,140	4,945	539,153	2,724,448,865
정원엔시스 (045510)	926	1	.11	925	948	919	12,615	11,685,026
크린앤사이언스 (045520)	4,060	-15	-.37	4,075	4,080	4,020	8,546	34,516,382
에이텍 (045660)	13,470	290	2.2	12,760	13,630	12,760	51,195	678,100,430
코아시아 (045970)	4,950	225	4.76	4,830	4,975	4,830	411,116	2,023,227,145
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,900	205	5.55	3,695	3,935	3,685	453,420	1,753,249,177
HLB파나진 (046210)	1,931	-33	-1.68	1,964	2,020	1,921	32,047	62,815,810
백금T&A (046310)	2,955	-30	-1.01	2,960	2,990	2,890	28,891	84,864,905
삼화네트웍스 (046390)	1,255	24	1.95	1,231	1,310	1,214	128,310	160,796,638
KG모빌리언스 (046440)	5,220	100	1.95	5,000	5,240	5,000	126,378	649,559,795
서울반도체 (046890)	6,980	100	1.45	6,930	7,020	6,840	102,487	712,380,215
우원개발 (046940)	3,015	45	1.52	2,945	3,055	2,945	66,693	201,611,261
우리로 (046970)	1,260	25	2.02	1,228	1,269	1,225	178,702	224,649,061
한빛소프트 (047080)	1,312	6	.46	1,306	1,314	1,280	23,783	31,032,913
파워로직스 (047310)	4,420	-10	-.23	4,355	4,500	4,355	78,560	347,201,957
이스트소프트 (047560)	21,350	800	3.89	20,400	23,850	20,100	1,412,564	31,710,618,525
코데즈컴바인 (047770)	2,125	30	1.43	2,080	2,190	2,050	3,074,593	6,529,368,909
초록뱀미디어 (047820)	5,010	110	2.24	4,900	5,040	4,865	27,945	139,420,685
HLB제약 (047920)	16,190	390	2.47	15,700	16,250	15,300	56,564	903,858,875
현대바이오 (048410)	5,820	120	2.11	6,160	6,380	5,810	1,069,846	6,443,862,675
유라테크 (048430)	8,370	250	3.08	8,100	8,370	8,000	27,537	225,440,450
대동스틸 (048470)	3,770	55	1.48	3,715	3,875	3,715	51,205	195,018,955
인트론바이오 (048530)	3,890	75	1.97	3,815	3,965	3,800	100,033	389,393,530
SM C&C (048550)	1,325	8	.61	1,317	1,345	1,317	99,562	132,313,627
TPC (048770)	1,940	-24	-1.22	1,964	1,964	1,920	17,097	33,063,284
엔피케이 (048830)	1,070	-10	-.93	1,070	1,080	1,066	39,271	42,161,830
시너지이노베이션 (048870)	2,830	10	.35	2,785	2,845	2,765	254,914	718,715,871
대원미디어 (048910)	10,160	330	3.36	9,800	10,200	9,670	43,010	429,871,430
인탑스 (049070)	15,790	180	1.15	15,700	15,820	15,520	15,465	243,187,010
기가레인 (049080)	467	10	2.19	452	495	452	173,257	81,520,410
파인디앤씨 (049120)	897	1	.11	901	923	890	25,162	22,679,331
셀루메드 (049180)	905	28	3.19	884	909	878	64,351	57,743,848
코메론 (049430)	11,470	650	6.01	10,850	11,470	10,850	39,984	450,581,775
SGA (049470)	2,080	-155	-6.94	2,255	2,270	2,050	2,705,751	5,733,876,053
오픈베이스 (049480)	2,500	50	2.04	2,455	2,535	2,450	130,264	326,182,118
유아이엘 (049520)	3,605	80	2.27	3,510	3,605	3,450	127,636	455,477,615
잉크테크 (049550)	3,220	5	.16	3,225	3,245	3,180	3,634	11,700,135
재영솔루텍 (049630)	850	-13	-1.51	850	860	833	1,449,243	1,225,087,944
고려신용정보 (049720)	10,380	80	.78	10,300	10,390	10,190	31,093	320,144,210
승일 (049830)	8,730	160	1.87	8,670	8,750	8,560	2,981	25,672,360
미래컴퍼니 (049950)	15,210	-60	-.39	15,030	15,310	15,030	14,804	224,396,455
쎌바이오텍 (049960)	13,150	-30	-.23	13,350	13,350	13,080	7,514	98,681,415
비케이홀딩스 (050090)	995	-5	-.5	991	1,000	957	161,147	157,694,350
캠시스 (050110)	960	-40	-4	999	1,209	960	13,407,416	15,004,332,504
ES큐브 (050120)	2,695	5	.19	2,680	2,725	2,645	8,064	21,580,155
에스폴리텍 (050760)	1,573	18	1.16	1,535	1,589	1,527	34,037	53,148,273
아세아텍 (050860)	2,100	30	1.45	2,050	2,125	2,050	22,232	46,519,805
쏠리드 (050890)	6,390	190	3.06	6,210	6,500	6,210	344,905	2,209,341,265
수산아이앤티 (050960)	10,560	80	.76	10,480	10,620	10,340	22,627	237,037,990
지어소프트 (051160)	9,980	190	1.94	9,720	10,080	9,720	13,157	131,150,315
토비스 (051360)	15,610	320	2.09	15,220	15,750	15,110	38,189	591,061,330
인터플렉스 (051370)	9,010	120	1.35	8,890	9,020	8,730	60,068	535,475,515
피씨디렉트 (051380)	2,235	10	.45	2,210	2,245	2,210	23,223	51,604,720
YW (051390)	3,810	30	.79	3,805	3,825	3,790	5,191	19,751,870
나라엠앤디 (051490)	4,135	75	1.85	4,060	4,160	4,050	169,186	696,516,778
CJ프레시웨이 (051500)	29,200	900	3.18	28,300	29,900	28,150	61,580	1,809,520,250
큐로홀딩스 (051780)	785	-18	-2.24	803	803	781	23,993	19,004,561
중앙첨단소재 (051980)	3,120	95	3.14	3,025	3,170	2,910	4,045,628	12,363,395,558
에스티큐브 (052020)	7,070	80	1.14	6,900	7,100	6,900	73,394	512,239,370
iMBC (052220)	3,285	35	1.08	3,200	3,360	3,200	204,391	673,995,515
현대바이오랜드 (052260)	4,930	80	1.65	4,810	4,960	4,750	55,671	271,173,060
오션인더블유 (052300)	2,870	60	2.14	2,810	2,890	2,810	28,829	82,190,970
코텍 (052330)	9,710	250	2.64	9,460	9,870	9,370	41,162	398,676,830
코나아이 (052400)	54,400	3200	6.25	50,600	55,000	50,600	187,616	10,123,884,650
오성첨단소재 (052420)	1,440	42	3	1,388	1,452	1,388	364,355	520,868,888
아이크래프트 (052460)	3,185	45	1.43	3,130	3,220	3,090	92,784	294,813,450
한네트 (052600)	4,440	145	3.38	4,335	4,450	4,290	32,495	142,892,140
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,230	200	1.81	11,050	11,400	11,050	102,372	1,148,064,145
아이톡시 (052770)	878	-71	-7.48	948	948	869	427,325	378,970,819
액토즈소프트 (052790)	6,290	110	1.78	6,180	6,370	6,160	8,205	51,440,020
아이앤씨 (052860)	1,928	4	.21	1,905	1,940	1,898	22,201	42,654,341
KX하이텍 (052900)	933	-1	-.11	933	948	930	152,393	143,098,667
바이넥스 (053030)	16,250	280	1.75	16,130	16,540	15,850	268,637	4,384,459,245
지에스이 (053050)	2,790	35	1.27	2,695	2,810	2,695	103,335	284,976,763
세동 (053060)	1,303	2	.15	1,287	1,315	1,280	38,654	50,368,197
케이엔솔 (053080)	11,820	100	.85	11,650	11,930	11,610	12,074	141,600,430
프리엠스 (053160)	8,830	-50	-.56	8,800	8,900	8,700	17,460	153,902,680
금강철강 (053260)	4,335	35	.81	4,245	4,380	4,245	23,861	102,224,140
구영테크 (053270)	2,260	5	.22	2,245	2,285	2,225	96,727	217,898,030
예스24 (053280)	4,145	45	1.1	4,100	4,185	4,060	38,182	158,070,907
NE능률 (053290)	2,475	55	2.27	2,400	2,490	2,400	27,247	66,659,142
한국정보인증 (053300)	7,110	100	1.43	6,860	7,170	6,860	231,005	1,636,956,110
이니텍 (053350)	9,470	-80	-.84	9,600	9,770	9,010	70,710	664,043,310
세코닉스 (053450)	5,850	90	1.56	5,760	6,000	5,760	128,472	756,319,480
웹케시 (053580)	14,410	460	3.3	13,620	14,470	13,620	84,297	1,198,947,970
프로텍 (053610)	26,050	150	.58	26,400	26,600	26,000	19,707	516,431,375
태양 (053620)	6,600	0	0	6,600	6,640	6,600	3,703	24,480,360
삼보모터스 (053700)	4,190	20	.48	4,180	4,235	4,135	65,612	273,628,837
안랩 (053800)	63,500	200	.32	63,300	64,300	63,300	20,292	1,296,057,050
경남제약 (053950)	630	6	.96	624	632	624	36,842	23,138,492
오상자이엘 (053980)	3,565	25	.71	3,535	3,615	3,485	30,126	106,833,570
한국컴퓨터 (054040)	4,900	100	2.08	4,800	4,910	4,770	20,515	99,420,005
농우바이오 (054050)	8,570	120	1.42	8,450	8,610	8,400	30,075	256,114,550
삼진엘앤디 (054090)	850	27	3.28	815	850	814	81,349	67,684,088
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,750	0	0	7,750	7,930	7,640	114,588	889,293,995
비츠로시스 (054220)	363	15	4.31	344	374	339	302,360	108,037,755
팬스타엔터프라이즈 (054300)	897	12	1.36	885	917	878	4,129,054	3,720,598,672
케이피티유 (054410)	3,615	140	4.03	3,435	3,710	3,435	9,744	35,035,567
텔레칩스 (054450)	12,760	-70	-.55	12,700	12,850	12,650	56,271	718,773,250
삼영엠텍 (054540)	5,910	110	1.9	5,800	6,140	5,710	821,728	4,909,883,870
APS (054620)	4,725	-40	-.84	4,780	4,780	4,625	21,058	98,250,858
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,080	70	1	7,010	7,140	6,940	23,496	165,464,740
키이스트 (054780)	4,145	20	.48	4,220	4,220	4,105	24,523	101,833,220
아이디스홀딩스 (054800)	11,420	180	1.6	11,250	11,420	11,110	9,736	109,527,190
한컴위드 (054920)	4,585	10	.22	4,470	4,770	4,455	857,236	3,974,596,906
유신 (054930)	22,800	-100	-.44	22,850	23,550	22,550	5,996	137,279,950
엑사이엔씨 (054940)	715	-8	-1.11	714	723	708	75,064	53,580,740
제이브이엠 (054950)	28,100	-150	-.53	27,950	28,500	27,300	180,688	5,055,777,775
유진로봇 (056080)	10,080	320	3.28	9,690	10,090	9,690	129,812	1,293,488,020
시지메드텍 (056090)	1,020	8	.79	1,005	1,027	1,000	427,135	434,649,663
에스에프에이 (056190)	23,500	200	.86	23,000	23,700	23,000	36,520	854,600,850
코위버 (056360)	5,350	50	.94	5,440	5,440	5,280	6,410	34,192,520
신화인터텍 (056700)	1,911	-9	-.47	1,897	1,919	1,876	20,011	37,976,669
CNT85 (056730)	767	9	1.19	777	777	749	12,136	9,190,074
YBM넷 (057030)	3,470	45	1.31	3,425	3,480	3,410	24,874	85,930,755
옴니시스템 (057540)	899	0	0	885	910	882	298,407	267,224,876
티사이언티픽 (057680)	1,206	46	3.97	1,151	1,266	1,151	517,064	623,573,347
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,120	45	2.17	2,075	2,135	2,030	35,811	75,163,297
KNN (058400)	736	-6	-.81	741	746	730	193,293	142,266,989
한주에이알티 (058450)	1,011	17	1.71	994	1,015	971	16,809	16,833,454
리노공업 (058470)	45,100	-50	-.11	45,100	45,200	44,000	521,436	23,307,032,350
에스피지 (058610)	24,250	200	.83	23,750	24,350	23,750	74,133	1,789,935,325
엠게임 (058630)	6,610	210	3.28	6,460	6,670	6,400	204,960	1,346,776,230
CMG제약 (058820)	1,918	36	1.91	1,886	1,920	1,882	358,490	683,192,167
엠로 (058970)	46,650	850	1.86	45,700	46,850	45,150	59,932	2,762,715,150
미코 (059090)	14,450	130	.91	14,610	14,980	14,210	395,055	5,773,538,720
아이컴포넌트 (059100)	5,050	50	1	5,000	5,060	4,985	8,161	41,018,830
아진엑스텍 (059120)	6,350	200	3.25	6,150	6,410	6,150	18,039	113,990,110
메타바이오메드 (059210)	5,750	-50	-.86	5,680	5,880	5,650	212,807	1,228,603,975
해성에어로보틱스 (059270)	5,280	190	3.73	5,090	5,280	5,080	45,684	237,818,540
인선이엔티 (060150)	5,160	130	2.58	5,060	5,190	5,030	71,734	366,259,595
소니드 (060230)	436	3	.69	431	441	430	131,605	57,104,537
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,920	150	1.02	14,780	15,270	14,780	945,199	14,183,277,050
뉴보텍 (060260)	1,536	10	.66	1,535	1,595	1,520	132,589	206,686,728
큐렉소 (060280)	8,450	190	2.3	8,310	8,510	8,210	48,730	409,364,960
3S (060310)	1,865	34	1.86	1,815	1,875	1,815	137,516	255,621,389
LS마린솔루션 (060370)	25,850	800	3.19	24,700	25,950	24,700	108,512	2,787,400,200
동양에스텍 (060380)	1,433	11	.77	1,421	1,434	1,350	49,473	68,985,230
국일신동 (060480)	1,710	-19	-1.1	1,715	1,729	1,691	16,496	28,168,923
에스에이티 (060540)	1,317	2	.15	1,316	1,335	1,310	55,343	72,965,475
HC홈센타 (060560)	766	6	.79	761	769	745	70,290	53,334,647
드림어스컴퍼니 (060570)	2,350	155	7.06	2,175	2,365	2,110	486,014	1,098,925,105
씨티씨바이오 (060590)	6,060	20	.33	5,960	6,170	5,960	35,844	217,078,460
KH바텍 (060720)	11,580	-10	-.09	11,450	11,820	11,450	171,890	2,004,705,900
영림원소프트랩 (060850)	6,040	300	5.23	5,740	6,100	5,740	13,769	82,363,860
DGP (060900)	1,088	21	1.97	1,067	1,116	1,054	26,923	29,213,726
알에프텍 (061040)	2,485	-10	-.4	2,495	2,500	2,435	65,613	161,871,883
화일약품 (061250)	1,178	13	1.12	1,165	1,180	1,148	182,325	212,998,281
LB세미콘 (061970)	3,820	0	0	3,805	3,845	3,765	151,512	574,755,280
한국첨단소재 (062970)	3,300	45	1.38	3,255	3,320	3,220	130,252	428,578,285
컴투스홀딩스 (063080)	22,600	450	2.03	22,350	23,100	21,800	28,467	647,454,200
서울옥션 (063170)	8,800	400	4.76	8,570	8,880	8,490	151,273	1,328,299,305
SM Life Design (063440)	1,480	0	0	1,480	1,492	1,466	71,910	106,328,010
NICE인프라 (063570)	4,435	-15	-.34	4,455	4,505	4,425	89,933	400,307,659
이엘피 (063760)	1,997	12	.6	1,985	2,000	1,985	7,814	15,543,636
인크레더블버즈 (064090)	2,040	76	3.87	1,969	2,040	1,940	107,575	211,864,221
홈캐스트 (064240)	2,120	75	3.67	1,862	2,145	1,862	222,386	445,670,809
다날 (064260)	7,900	220	2.86	7,620	8,070	7,610	1,521,616	12,062,201,380
인텍플러스 (064290)	8,580	20	.23	8,650	8,650	8,490	49,790	426,638,545
브리지텍 (064480)	5,130	40	.79	5,090	5,190	5,060	23,216	118,904,895
테크엘 (064520)	2,220	10	.45	2,195	2,250	2,105	23,730	51,912,460
바이오니아 (064550)	14,790	260	1.79	14,580	14,850	14,500	48,434	711,706,420
티씨케이 (064760)	103,300	1700	1.67	101,000	104,000	100,100	28,774	2,962,810,600
포니링크 (064800)	1,052	-18	-1.68	1,070	1,088	1,045	288,111	304,780,586
케이프 (064820)	7,320	250	3.54	6,850	7,340	6,850	203,149	1,452,534,920
에프앤가이드 (064850)	7,950	20	.25	7,960	8,150	7,950	6,370	51,103,280
지엔코 (065060)	879	1	.11	871	885	871	127,715	112,037,461
탑엔지니어링 (065130)	3,820	20	.53	3,755	3,880	3,750	12,532	47,735,095
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	791	22	2.86	751	876	751	304,571	249,188,655
신성델타테크 (065350)	65,500	800	1.24	64,100	66,000	63,500	61,156	3,972,877,350
위세아이텍 (065370)	7,030	-120	-1.68	7,150	7,250	6,990	40,918	289,788,830
에스아이리소스 (065420)	325	-14	-4.13	345	359	316	1,182,285	392,764,572
이루온 (065440)	1,644	44	2.75	1,601	1,645	1,596	123,780	201,144,987
빅텍 (065450)	4,075	90	2.26	3,985	4,080	3,965	147,389	594,930,248
오리엔트정공 (065500)	3,140	135	4.49	3,005	3,170	2,985	724,283	2,257,139,056
휴비츠 (065510)	9,170	630	7.38	8,540	9,180	8,370	196,435	1,753,411,275
와이어블 (065530)	1,301	2	.15	1,321	1,321	1,294	28,465	36,921,415
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,165	10	.24	4,155	4,300	4,100	54,020	224,818,766
안트로젠 (065660)	22,550	200	.89	22,350	22,950	22,100	9,993	226,067,950
우주일렉트로 (065680)	42,250	100	.24	42,150	42,900	41,700	18,398	775,615,450
파커스 (065690)	1,048	0	0	1,038	1,048	1,030	26,259	27,210,665
서호전기 (065710)	37,650	300	.8	36,750	38,550	36,750	13,684	516,909,850
CS (065770)	1,017	18	1.8	999	1,025	999	67,651	68,567,643
웰크론 (065950)	2,095	15	.72	2,080	2,100	2,060	38,735	80,575,070
하츠 (066130)	4,805	35	.73	4,765	4,850	4,710	24,665	117,822,070
큐에스아이 (066310)	7,850	190	2.48	7,820	7,930	7,600	17,850	139,021,500
체리부로 (066360)	782	7	.9	771	797	771	48,990	38,295,905
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,524	133	9.56	1,433	1,538	1,392	391,285	601,623,407
우수AMS (066590)	2,970	-70	-2.3	3,010	3,015	2,945	114,132	339,288,130
국보디자인 (066620)	20,800	100	.48	21,000	21,100	20,600	8,106	168,885,450
디티씨 (066670)	3,190	0	0	3,190	3,195	3,120	6,270	19,906,970
테라젠이텍스 (066700)	2,950	-25	-.84	2,975	2,975	2,910	38,733	113,870,839
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,170	0	0	2,185	2,185	2,130	3,541	7,607,130
손오공 (066910)	933	11	1.19	922	979	880	1,879,126	1,754,061,003
한성크린텍 (066980)	1,300	46	3.67	1,254	1,302	1,239	94,403	121,087,931
조이시티 (067000)	1,860	28	1.53	1,830	1,870	1,819	128,008	237,101,567
이씨에스 (067010)	2,730	-5	-.18	2,735	2,800	2,700	3,323	9,116,905
대화제약 (067080)	15,180	260	1.74	15,000	15,300	14,860	55,812	842,814,470
SOOP (067160)	77,000	-1300	-1.66	77,200	78,600	76,800	107,665	8,330,529,950
오텍 (067170)	2,010	-80	-3.83	2,090	2,090	1,970	108,795	220,222,480
멀티캠퍼스 (067280)	33,800	400	1.2	33,800	33,800	32,950	5,475	182,969,025
JW신약 (067290)	1,584	39	2.52	1,545	1,584	1,520	54,396	84,639,970
하나마이크론 (067310)	12,010	-130	-1.07	12,050	12,250	11,920	936,659	11,257,489,495
선바이오 (067370)	6,790	-60	-.88	6,900	7,070	6,690	19,001	129,087,930
아스트 (067390)	633	-20	-3.06	649	649	623	2,129,732	1,342,354,293
엔브이에이치코리아 (067570)	2,335	25	1.08	2,305	2,345	2,270	60,845	139,884,402
HLB생명과학 (067630)	4,610	95	2.1	4,400	4,655	4,250	787,246	3,552,860,276
로지시스 (067730)	3,075	70	2.33	2,980	3,075	2,975	21,862	66,232,180
세진티에스 (067770)	2,370	35	1.5	2,310	2,370	2,310	27,923	65,234,605
와이엔텍 (067900)	6,770	50	.74	6,720	6,820	6,670	13,651	92,236,005
이글루 (067920)	5,480	50	.92	5,430	5,540	5,400	16,350	88,838,350
도이치모터스 (067990)	4,770	-20	-.42	4,790	4,850	4,740	197,278	943,987,987
팬엔터테인먼트 (068050)	2,065	10	.49	2,055	2,115	2,025	54,250	112,924,000
케이웨더 (068100)	3,185	-15	-.47	3,305	3,305	3,140	26,602	85,407,775
다원시스 (068240)	8,200	-160	-1.91	8,200	8,290	8,090	72,949	596,211,040
일신바이오 (068330)	1,709	7	.41	1,690	1,741	1,690	413,759	711,565,919
셀트리온제약 (068760)	52,700	1000	1.93	51,900	53,000	51,500	63,258	3,322,462,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,080	-200	-2.42	8,280	8,280	8,030	106,602	861,675,150
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,650	230	1.6	14,300	14,870	14,290	44,465	652,266,480
누리플랜 (069140)	1,599	19	1.2	1,571	1,618	1,564	38,373	60,798,103
유아이디 (069330)	1,140	-3	-.26	1,130	1,154	1,120	34,359	39,103,476
엔텔스 (069410)	5,240	170	3.35	5,070	5,370	4,985	49,429	252,678,455
에스텍 (069510)	16,300	170	1.05	16,350	16,620	15,920	10,558	171,418,810
빛과전자 (069540)	1,043	-1	-.1	1,023	1,099	1,011	429,478	454,472,486
엑시온그룹 (069920)	1,848	-10	-.54	1,858	2,015	1,834	94,288	177,488,665
엑스큐어 (070300)	1,849	13	.71	1,828	1,884	1,797	117,272	213,172,108
한솔인티큐브 (070590)	1,814	14	.78	1,777	1,814	1,769	40,206	71,876,351
인피니트헬스케어 (071200)	7,320	-10	-.14	7,280	7,410	7,170	56,710	415,239,890
로체시스템즈 (071280)	12,450	-20	-.16	12,560	12,560	12,240	15,879	197,458,585
에이테크솔루션 (071670)	6,190	-140	-2.21	6,300	6,300	6,100	21,584	133,580,085
캐스텍코리아 (071850)	1,686	0	0	1,654	1,686	1,654	6,296	10,469,323
중앙백신 (072020)	9,900	0	0	9,870	9,990	9,830	4,059	40,202,610
우리산업홀딩스 (072470)	3,335	180	5.71	3,075	3,450	3,075	190,376	631,451,760
율호 (072770)	564	14	2.55	549	564	533	275,510	151,816,365
메가스터디 (072870)	11,080	30	.27	11,050	11,110	11,000	20,615	227,753,145
빛샘전자 (072950)	5,020	85	1.72	4,935	5,140	4,890	10,291	51,134,280
에이치시티 (072990)	11,550	-200	-1.7	11,670	12,150	11,500	196,964	2,320,087,965
케이에스피 (073010)	4,510	100	2.27	4,410	4,570	4,340	257,340	1,146,504,698
엘엠에스 (073110)	6,490	30	.46	6,400	6,620	6,390	31,569	202,540,680
듀오백 (073190)	2,140	-100	-4.46	2,200	2,205	2,130	38,525	83,031,145
이노와이어리스 (073490)	19,460	470	2.47	18,710	19,680	18,710	14,478	280,057,030
에프알텍 (073540)	1,774	-66	-3.59	1,820	1,820	1,760	36,808	65,692,010
우리손에프앤지 (073560)	1,479	6	.41	1,475	1,482	1,453	146,140	215,103,033
리튬포어스 (073570)	1,295	-45	-3.36	1,340	1,354	1,239	1,169,577	1,507,057,041
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,090	32	3.02	1,052	1,090	1,043	108,020	115,622,197
원익QnC (074600)	17,410	100	.58	17,500	17,660	17,200	169,187	2,957,842,240
플랜티넷 (075130)	2,825	-10	-.35	2,800	2,870	2,795	55,904	158,165,010
동국알앤에스 (075970)	2,395	15	.63	2,380	2,405	2,360	26,168	62,322,150
웰크론한텍 (076080)	1,594	23	1.46	1,571	1,630	1,570	34,426	54,542,844
해성옵틱스 (076610)	680	72	11.84	640	758	638	12,600,093	8,853,212,692
덕산하이메탈 (077360)	4,630	40	.87	4,545	4,650	4,410	1,560,080	7,096,255,714
LS증권 (078020)	4,990	125	2.57	4,805	5,000	4,785	124,661	614,380,669
유비쿼스홀딩스 (078070)	10,140	-40	-.39	10,180	10,180	10,010	7,513	75,863,050
국일제지 (078130)	590	-18	-2.96	597	605	589	2,432,918	1,446,450,476
대봉엘에스 (078140)	13,130	110	.84	13,020	13,210	12,910	19,264	252,472,570
HB테크놀러지 (078150)	1,818	63	3.59	1,767	1,821	1,749	499,357	895,544,604
메디포스트 (078160)	10,260	20	.2	10,250	10,390	10,150	36,526	374,911,015
컴투스 (078340)	38,400	500	1.32	38,500	38,900	37,950	44,536	1,710,556,350
한양디지텍 (078350)	8,810	-90	-1.01	8,900	8,930	8,680	84,388	741,052,875
휴림에이텍 (078590)	466	-7	-1.48	472	483	445	204,405	95,540,053
대주전자재료 (078600)	71,400	500	.71	71,300	72,000	70,100	64,059	4,573,540,600
엔에스이엔엠 (078860)	1,585	13	.83	1,537	1,624	1,537	101,809	163,363,795
가온그룹 (078890)	3,325	90	2.78	3,235	3,340	3,210	58,043	191,153,555
와토스코리아 (079000)	5,390	-110	-2	5,520	5,630	5,360	40,914	223,301,270
한창산업 (079170)	7,090	30	.42	7,060	7,280	7,010	8,826	63,041,070
케스피온 (079190)	478	1	.21	477	490	462	30,493	14,594,209
제우스 (079370)	11,730	-30	-.26	11,690	11,840	11,580	84,737	990,265,290
서산 (079650)	1,690	31	1.87	1,659	1,707	1,608	32,226	54,064,414
디이엔티 (079810)	6,880	-40	-.58	6,850	7,050	6,840	128,968	891,881,570
가비아 (079940)	23,500	-200	-.84	23,700	24,100	23,300	13,295	313,101,200
인베니아 (079950)	615	-25	-3.91	621	640	600	90,012	55,924,041
동양이엔피 (079960)	24,300	-100	-.41	24,550	25,050	24,050	54,133	1,324,650,675
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,750	40	.7	5,640	5,790	5,640	4,104	23,451,290
모두투어 (080160)	11,470	210	1.87	11,260	11,600	11,170	26,665	305,269,865
제주반도체 (080220)	14,580	300	2.1	14,290	14,790	14,200	236,960	3,442,968,395
모다이노칩 (080420)	2,305	20	.88	2,300	2,330	2,300	2,666	6,147,670
성창오토텍 (080470)	4,195	-45	-1.06	4,240	4,240	4,175	7,263	30,547,753
오디텍 (080520)	3,170	-5	-.16	3,170	3,205	3,120	22,128	70,107,075
코디 (080530)	1,370	-9	-.65	1,375	1,399	1,351	141,147	195,340,603
오킨스전자 (080580)	6,540	80	1.24	6,390	6,630	6,390	88,685	579,552,475
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,280	80	2.5	3,175	3,310	3,070	53,559	173,487,750
쎄크 (081180)	8,860	290	3.38	8,520	9,170	8,450	79,008	697,943,595
성우전자 (081580)	2,695	15	.56	2,680	2,720	2,640	37,124	99,702,290
옵트론텍 (082210)	1,643	53	3.33	1,596	1,682	1,581	92,069	150,456,598
젬백스 (082270)	55,800	2200	4.1	53,700	56,300	53,000	128,399	7,090,054,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,110	-10	-.14	7,120	7,170	6,980	84,322	596,301,935
우리바이오 (082850)	2,230	30	1.36	2,190	2,255	2,185	143,413	319,418,551
비츠로셀 (082920)	30,700	100	.33	30,850	30,850	29,750	72,945	2,217,679,050
엘오티베큠 (083310)	10,370	220	2.17	10,170	10,480	10,160	112,498	1,165,353,400
GST (083450)	18,650	160	.87	18,530	18,700	18,390	39,092	725,900,180
이엠앤아이 (083470)	942	21	2.28	919	964	896	168,614	156,140,544
에프엔에스테크 (083500)	13,300	-270	-1.99	13,550	13,570	13,110	63,758	848,429,485
케이엠 (083550)	3,085	35	1.15	3,080	3,095	3,050	2,217	6,793,910
인콘 (083640)	325	-2	-.61	323	330	317	152,859	49,670,135
비에이치아이 (083650)	39,850	2750	7.41	36,900	39,900	36,500	562,535	21,817,524,525
CSA 코스믹 (083660)	2,040	-60	-2.86	2,100	2,150	1,899	692,046	1,370,132,710
CG인바이츠 (083790)	1,641	-3	-.18	1,664	1,666	1,590	300,407	484,603,138
아바코 (083930)	13,070	140	1.08	12,820	13,070	12,750	28,183	364,362,955
휴온스글로벌 (084110)	42,600	1200	2.9	41,650	42,600	40,850	15,808	656,943,600
수성웹툰 (084180)	4,880	100	2.09	4,780	4,920	4,780	8,357	40,663,940
유진테크 (084370)	41,750	-200	-.48	41,500	42,350	41,450	117,894	4,924,422,675
유비온 (084440)	1,235	45	3.78	1,190	1,241	1,163	100,715	121,008,149
랩지노믹스 (084650)	2,370	0	0	2,395	2,435	2,360	950,000	2,264,439,452
팅크웨어 (084730)	8,450	-100	-1.17	8,410	8,610	8,360	18,562	157,449,460
아이티엠반도체 (084850)	14,090	250	1.81	13,800	14,150	13,550	25,873	360,780,140
헬릭스미스 (084990)	3,360	105	3.23	3,155	3,380	3,150	271,270	892,478,742
차바이오텍 (085660)	10,830	110	1.03	10,700	10,870	10,500	239,032	2,566,727,365
뉴프렉스 (085670)	4,525	215	4.99	4,310	4,545	4,280	143,138	638,880,563
알티캐스트 (085810)	625	0	0	625	632	606	112,710	70,552,734
네오티스 (085910)	3,295	20	.61	3,275	3,300	3,205	11,101	36,109,400
바이오톡스텍 (086040)	2,930	-40	-1.35	2,965	2,975	2,910	20,853	61,174,385
진바이오텍 (086060)	4,200	-40	-.94	4,250	4,320	4,185	43,254	183,025,540
유니테스트 (086390)	11,950	-60	-.5	11,870	12,150	11,870	65,824	791,164,895
동국제약 (086450)	17,950	-110	-.61	18,050	18,210	17,910	146,776	2,646,666,585
에코프로 (086520)	48,000	300	.63	48,250	48,700	47,450	326,479	15,665,980,275
비엠티 (086670)	10,500	200	1.94	10,290	10,800	10,200	28,617	300,755,520
선진뷰티사이언스 (086710)	11,450	280	2.51	11,120	11,450	11,120	30,725	349,006,635
바이오솔루션 (086820)	7,930	140	1.8	8,060	8,060	7,780	36,288	286,257,720
이수앱지스 (086890)	5,130	80	1.58	5,130	5,180	5,030	40,915	209,543,195
메디톡스 (086900)	142,800	1700	1.2	140,200	143,700	139,800	22,925	3,258,462,600
MDS테크 (086960)	1,327	21	1.61	1,300	1,349	1,300	525,557	701,479,454
쇼박스 (086980)	2,690	25	.94	2,665	2,720	2,640	103,488	278,393,449
펩트론 (087010)	294,000	14000	5	282,000	297,500	282,000	117,216	34,230,049,500
모바일어플라이언스 (087260)	2,030	0	0	2,030	2,045	2,005	113,177	229,239,311
픽셀플러스 (087600)	7,070	-30	-.42	7,010	7,100	6,950	10,172	71,323,810
동아엘텍 (088130)	3,200	40	1.27	3,145	3,290	3,065	29,250	93,193,750
쏘닉스 (088280)	2,295	10	.44	2,355	2,355	2,210	7,936	18,122,957
이원컴포텍 (088290)	1,016	4	.4	1,012	1,035	999	53,667	54,091,661
유라클 (088340)	18,580	530	2.94	18,000	19,280	18,000	98,695	1,847,337,735
이녹스 (088390)	12,270	-220	-1.76	12,490	12,500	11,810	179,388	2,187,714,325
에이스테크 (088800)	2,460	20	.82	2,480	2,505	2,420	41,532	102,044,015
동우팜투테이블 (088910)	2,045	30	1.49	2,015	2,060	2,010	23,640	48,037,780
켐트로닉스 (089010)	20,750	300	1.47	20,200	20,950	20,150	45,028	928,519,125
테크윙 (089030)	26,950	300	1.13	26,300	27,100	26,050	224,697	6,001,432,175
넥스턴바이오 (089140)	2,360	90	3.96	2,280	2,365	2,260	36,423	84,602,115
케이씨티 (089150)	3,620	130	3.72	3,485	3,725	3,470	283,424	1,032,420,575
THE E&M (089230)	1,195	34	2.93	1,200	1,200	1,132	33,330	38,777,632
KT나스미디어 (089600)	15,380	-160	-1.03	15,370	15,510	15,210	11,189	171,402,410
제이티 (089790)	4,020	50	1.26	3,970	4,040	3,940	12,240	48,798,605
유비벨록스 (089850)	5,920	190	3.32	5,710	5,920	5,700	67,946	395,536,620
코세스 (089890)	11,140	740	7.12	10,300	11,500	10,300	554,663	6,236,785,150
브이엠 (089970)	10,600	-160	-1.49	10,470	10,740	10,460	21,307	226,737,900
상아프론테크 (089980)	16,900	170	1.02	16,900	16,900	16,560	22,467	375,934,960
아이윈 (090150)	742	-6	-.8	747	752	739	94,350	70,300,546
로보스타 (090360)	26,100	300	1.16	25,800	26,250	25,400	21,542	558,709,625
덕신이피씨 (090410)	1,450	5	.35	1,447	1,473	1,434	68,269	99,007,776
제이스텍 (090470)	3,685	50	1.38	3,635	3,700	3,585	12,869	46,975,010
휴림로봇 (090710)	2,450	-80	-3.16	2,490	2,555	2,320	9,859,048	23,752,645,042
현대이지웰 (090850)	6,740	20	.3	6,590	6,770	6,590	39,331	263,504,040
이엠텍 (091120)	10,510	140	1.35	10,400	10,680	10,210	38,082	399,830,750
S&K폴리텍 (091340)	2,550	-10	-.39	2,530	2,610	2,525	27,383	69,906,885
한울소재과학 (091440)	2,235	-40	-1.76	2,255	2,320	2,210	47,184	106,167,975
상신이디피 (091580)	8,930	160	1.82	8,760	8,990	8,620	104,638	923,815,295
남화토건 (091590)	4,215	65	1.57	4,150	4,235	4,100	15,938	66,556,964
파트론 (091700)	6,400	-50	-.78	6,410	6,420	6,300	103,927	662,522,955
나노캠텍 (091970)	616	25	4.23	591	623	591	29,077	17,721,618
아미코젠 (092040)	4,025	-30	-.74	4,050	4,085	3,815	163,954	658,407,119
디엔에프 (092070)	12,720	100	.79	12,840	12,840	12,310	26,140	327,372,510
이크레더블 (092130)	16,700	100	.6	16,600	16,760	16,390	13,230	220,182,035
서울바이오시스 (092190)	3,040	40	1.33	2,945	3,070	2,945	4,524	13,656,015
현우산업 (092300)	2,705	55	2.08	2,650	2,725	2,630	17,316	46,231,052
한라IMS (092460)	11,000	600	5.77	10,400	11,140	10,260	225,658	2,440,660,385
앤씨앤 (092600)	645	-4	-.62	621	645	621	11,499	7,290,209
네오팜 (092730)	17,900	580	3.35	17,330	18,070	17,030	202,888	3,584,890,515
엑시콘 (092870)	9,940	50	.51	9,810	10,000	9,810	19,950	198,228,050
빅솔론 (093190)	5,880	170	2.98	5,710	5,880	5,700	4,259	24,668,070
케이아이엔엑스 (093320)	88,000	-200	-.23	88,200	88,800	87,600	8,677	764,702,350
풍강 (093380)	2,880	10	.35	2,845	2,895	2,715	30,776	88,123,632
매커스 (093520)	22,700	-100	-.44	22,700	23,450	22,200	385,163	8,780,621,575
케이알엠 (093640)	4,545	125	2.83	4,400	4,685	4,320	41,374	185,658,940
서원인텍 (093920)	5,760	60	1.05	5,700	5,770	5,620	11,524	65,271,405
동운아나텍 (094170)	17,360	60	.35	17,300	17,590	17,150	26,978	469,936,130
칩스앤미디어 (094360)	16,150	-10	-.06	16,150	16,330	15,980	54,622	883,051,690
갤럭시아머니트리 (094480)	10,280	660	6.86	9,710	10,370	9,710	390,928	3,974,975,000
일진파워 (094820)	9,870	250	2.6	9,560	9,960	9,530	43,082	421,731,790
슈프리마에이치큐 (094840)	7,130	250	3.63	6,880	7,160	6,860	21,871	154,264,460
참좋은여행 (094850)	6,590	170	2.65	6,390	6,980	6,360	128,644	856,910,050
네오리진 (094860)	1,033	-15	-1.43	1,035	1,053	1,005	91,560	93,575,507
푸른기술 (094940)	7,880	-70	-.88	7,870	8,020	7,750	114,570	905,003,410
제이엠티 (094970)	2,470	40	1.65	2,430	2,470	2,400	53,293	130,237,500
이엠코리아 (095190)	2,040	15	.74	1,964	2,070	1,964	80,141	161,165,970
웨이브일렉트로 (095270)	4,455	-10	-.22	4,465	4,685	4,350	16,811	74,703,640
ISC (095340)	58,000	-200	-.34	58,100	58,500	57,300	63,506	3,675,748,400
미래나노텍 (095500)	12,520	80	.64	12,230	12,550	12,150	472,897	5,859,154,160
테스 (095610)	24,300	-550	-2.21	25,000	25,000	24,200	161,562	3,947,310,825
네오위즈 (095660)	24,500	450	1.87	24,000	24,700	23,900	46,271	1,132,448,700
제넥신 (095700)	4,870	-25	-.51	4,905	4,985	4,805	209,391	1,024,787,424
에스에너지 (095910)	1,582	44	2.86	1,567	1,584	1,543	80,807	126,435,915
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,720	50	.37	13,550	13,750	13,550	6,925	94,644,330
와이즈넛 (096250)	13,610	270	2.02	13,120	13,810	13,120	46,890	634,097,660
대창솔루션 (096350)	421	-4	-.94	439	439	421	1,126,420	479,898,040
씨젠 (096530)	29,200	150	.52	29,000	29,550	28,600	118,235	3,450,935,750
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	751	6	.81	745	758	730	556,400	424,682,053
에이루트 (096690)	2,030	-5	-.25	2,020	2,035	1,983	27,282	54,885,063
엘디티 (096870)	2,525	25	1	2,500	2,540	2,465	5,948	14,912,680
에코볼트 (097780)	963	-27	-2.73	975	987	947	45,415	43,902,563
윈팩 (097800)	448	-2	-.44	450	454	444	246,322	110,365,908
효성오앤비 (097870)	6,710	50	.75	6,550	6,870	6,550	35,142	235,752,820
한텍 (098070)	35,700	0	0	35,250	36,450	34,950	65,251	2,331,671,575
마이크로컨텍솔 (098120)	20,600	-400	-1.9	21,100	21,450	20,200	95,830	1,990,349,300
고영 (098460)	14,200	160	1.14	13,990	14,230	13,870	376,516	5,304,833,760
에스티오 (098660)	2,140	65	3.13	2,050	2,180	2,050	19,143	40,397,300
아이센스 (099190)	17,910	360	2.05	18,190	18,230	17,560	51,821	921,510,940
SDN (099220)	1,311	31	2.42	1,275	1,352	1,265	361,191	471,998,911
쎄트렉아이 (099320)	49,350	450	.92	48,250	49,350	47,200	60,549	2,931,930,050
브레인즈컴퍼니 (099390)	6,080	0	0	6,080	6,140	5,930	15,129	91,412,170
동방선기 (099410)	3,490	40	1.16	3,420	3,580	3,370	203,379	708,640,521
바이오플러스 (099430)	7,060	260	3.82	6,800	7,060	6,750	361,518	2,503,826,630
스맥 (099440)	3,540	35	1	3,490	3,620	3,470	1,048,381	3,720,044,181
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,850	40	.22	18,070	18,070	17,790	9,812	175,245,110
인지소프트 (100030)	17,780	-10	-.06	17,790	17,790	17,360	10,900	192,994,430
뷰웍스 (100120)	20,900	700	3.47	20,350	20,900	19,980	36,969	759,274,280
동국S&C (100130)	2,685	70	2.68	2,615	2,685	2,510	91,261	241,434,300
머큐리 (100590)	3,115	0	0	3,105	3,145	3,070	18,334	57,076,447
서암기계공업 (100660)	3,465	60	1.76	3,490	3,490	3,400	14,899	51,183,055
세운메디칼 (100700)	2,710	45	1.69	2,645	2,730	2,640	109,259	294,584,360
미래에셋벤처투자 (100790)	6,490	20	.31	6,400	6,530	6,230	205,785	1,312,502,505
KS인더스트리 (101000)	1,785	91	5.37	1,694	1,822	1,694	414,752	737,559,903
월덱스 (101160)	23,650	400	1.72	23,250	23,800	23,000	82,183	1,934,059,775
우림피티에스 (101170)	5,080	-20	-.39	5,120	5,120	5,060	23,360	118,901,600
씨큐브 (101240)	4,270	85	2.03	4,220	4,345	4,215	20,172	85,729,125
모베이스 (101330)	3,305	40	1.23	3,300	3,330	3,200	39,325	128,946,820
에코앤드림 (101360)	21,700	-100	-.46	21,700	22,100	21,500	56,881	1,239,062,925
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	360	-5	-1.37	361	367	359	142,829	51,586,139
에스앤에스텍 (101490)	49,700	-150	-.3	48,950	50,100	48,550	145,848	7,220,247,900
하이드로리튬 (101670)	2,415	-30	-1.23	2,440	2,500	2,235	4,121,066	9,745,096,796
한국정밀기계 (101680)	2,110	-10	-.47	2,120	2,170	2,085	18,296	38,769,739
위메이드맥스 (101730)	7,720	160	2.12	7,490	7,790	7,440	59,947	460,732,650
인화정공 (101930)	39,350	600	1.55	38,650	39,950	37,950	18,438	718,021,750
우양에이치씨 (101970)	16,620	-280	-1.66	16,480	17,580	16,270	73,839	1,245,387,050
어보브반도체 (102120)	11,070	-10	-.09	11,010	11,230	10,870	117,345	1,291,650,195
케이옥션 (102370)	5,010	390	8.44	4,630	5,200	4,630	3,680,233	18,488,367,745
이엔에프테크놀로지 (102710)	41,050	300	.74	40,550	41,500	40,300	69,161	2,844,005,650
코오롱생명과학 (102940)	32,450	1200	3.84	30,750	33,150	30,700	18,540	599,758,700
에스앤더블류 (103230)	3,680	-70	-1.87	3,770	3,855	3,545	138,604	507,888,492
우양 (103840)	4,495	5	.11	4,410	4,900	4,380	24,100,054	111,395,297,048
대성파인텍 (104040)	1,062	9	.85	1,048	1,074	1,040	160,333	170,331,929
NHN벅스 (104200)	2,845	40	1.43	2,830	2,845	2,760	10,747	30,073,703
디와이피엔에프 (104460)	18,270	-120	-.65	18,390	18,540	18,090	13,422	246,417,450
티케이케미칼 (104480)	1,753	42	2.45	1,701	1,800	1,695	340,483	598,662,285
코렌텍 (104540)	5,920	-60	-1	5,980	6,000	5,850	7,707	45,770,200
노랑풍선 (104620)	5,420	170	3.24	5,370	5,560	5,220	57,868	312,303,775
원익머트리얼즈 (104830)	22,750	450	2.02	22,400	22,950	22,050	99,737	2,259,584,150
케이엔더블유 (105330)	4,555	20	.44	4,830	4,830	4,510	30,591	141,375,235
엣지파운드리 (105550)	2,505	25	1.01	2,480	2,510	2,410	303,192	744,821,272
디케이락 (105740)	8,160	30	.37	8,060	8,240	8,020	44,595	364,280,760
포스뱅크 (105760)	6,580	110	1.7	6,470	6,620	6,430	20,073	131,555,920
케이이엠텍 (106080)	1,929	-18	-.92	2,035	2,035	1,886	59,590	115,503,932
하이텍팜 (106190)	12,660	350	2.84	12,210	12,840	12,180	13,010	163,542,760
파인테크닉스 (106240)	1,056	3	.28	1,053	1,086	1,025	128,583	134,345,290
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	23,850	2400	11.19	21,900	25,400	21,700	890,464	21,276,720,450
한중엔시에스 (107640)	32,200	-300	-.92	31,850	32,550	31,400	182,835	5,833,192,200
톱텍 (108230)	4,685	70	1.52	4,620	4,740	4,600	157,024	733,367,306
대양전기공업 (108380)	26,350	400	1.54	25,500	26,400	25,000	53,426	1,380,499,600
로보티즈 (108490)	77,200	0	0	75,600	77,600	75,200	192,477	14,714,760,600
셀바스AI (108860)	13,470	140	1.05	13,350	13,540	13,250	80,801	1,087,130,580
옵티시스 (109080)	9,640	0	0	9,640	9,840	9,480	15,382	148,729,350
에스와이 (109610)	3,335	-35	-1.04	3,330	3,410	3,270	83,625	279,556,234
씨싸이트 (109670)	7,380	100	1.37	7,510	7,510	7,210	6,318	46,334,970
디에스케이 (109740)	8,130	840	11.52	7,300	8,190	7,220	300,423	2,331,254,490
진매트릭스 (109820)	2,645	30	1.15	2,700	2,700	2,605	42,583	112,411,663
동일금속 (109860)	8,050	0	0	8,050	8,100	7,980	9,810	78,869,990
AP헬스케어 (109960)	316	2	.64	315	322	310	236,922	74,709,468
전진바이오팜 (110020)	3,690	135	3.8	3,510	3,695	3,460	34,451	122,102,600
크리스에프앤씨 (110790)	4,650	-50	-1.06	4,700	5,190	4,610	202,997	978,987,438
디아이티 (110990)	12,690	50	.4	12,590	12,840	12,460	75,427	951,917,680
남화산업 (111710)	4,765	30	.63	4,740	4,775	4,740	2,848	13,569,145
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,950	600	1.98	30,300	31,350	30,200	75,739	2,344,760,625
와이씨켐 (112290)	19,810	570	2.96	18,940	19,950	18,940	44,672	878,744,200
디젠스 (113810)	939	12	1.29	923	947	908	226,088	211,330,688
강원에너지 (114190)	13,760	40	.29	13,830	14,350	13,320	1,631,149	22,546,472,920
그린생명과학 (114450)	2,660	-100	-3.62	2,710	2,760	2,630	790,979	2,117,943,806
폴라리스우노 (114630)	515	2	.39	513	516	507	231,614	117,847,966
한솔아이원스 (114810)	8,380	-60	-.71	8,440	8,530	8,290	92,546	777,067,810
아이패밀리에스씨 (114840)	15,680	280	1.82	15,380	15,710	15,200	53,595	835,181,360
휴맥스 (115160)	1,000	-6	-.6	1,009	1,012	995	84,006	84,141,557
큐리언트 (115180)	10,330	380	3.82	10,190	10,510	10,060	48,223	498,036,200
인포바인 (115310)	82,000	10700	15.01	70,500	89,900	66,700	316,712	25,650,755,600
우리넷 (115440)	6,430	80	1.26	6,430	6,550	6,360	102,210	659,582,245
HLB테라퓨틱스 (115450)	3,725	15	.4	3,655	3,775	3,620	269,413	1,003,725,268
씨유메디칼 (115480)	604	12	2.03	599	618	589	34,905	20,735,073
케이씨에스 (115500)	8,980	360	4.18	8,620	9,000	8,600	40,741	361,904,970
씨엔플러스 (115530)	494	3	.61	480	498	480	74,250	36,158,841
스타플렉스 (115570)	3,255	75	2.36	3,225	3,265	3,180	19,185	61,941,565
이미지스 (115610)	1,048	21	2.04	1,025	1,080	1,002	256,794	267,245,946
알파칩스 (117670)	7,750	50	.65	7,990	8,000	7,650	6,005	46,569,780
티로보틱스 (117730)	10,670	120	1.14	10,450	10,760	10,400	32,135	341,182,220
모트렉스 (118990)	9,030	30	.33	9,000	9,040	8,830	37,537	336,382,170
포메탈 (119500)	3,015	-20	-.66	3,035	3,060	3,000	76,119	230,515,328
인터로조 (119610)	20,000	190	.96	20,300	21,400	19,950	95,338	1,963,334,310
아이텍 (119830)	6,030	-30	-.5	6,030	6,070	5,960	107,465	645,219,070
지엔씨에너지 (119850)	34,200	1400	4.27	32,450	34,200	32,000	142,480	4,725,225,400
대정화금 (120240)	13,650	230	1.71	13,400	13,650	13,170	13,202	177,372,890
골프존홀딩스 (121440)	5,540	170	3.17	5,360	5,700	5,300	199,331	1,109,757,260
나노신소재 (121600)	53,200	900	1.72	52,400	53,600	51,500	31,657	1,672,605,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	889	9	1.02	873	894	867	123,644	109,135,591
에스디시스템 (121890)	1,381	1	.07	1,332	1,458	1,316	29,610	41,206,172
제노레이 (122310)	5,590	-30	-.53	5,620	5,650	5,580	13,390	75,084,450
삼기 (122350)	1,268	7	.56	1,249	1,308	1,249	215,139	274,246,817
KX (122450)	4,090	85	2.12	3,985	4,120	3,985	52,231	212,452,735
예스티 (122640)	18,300	610	3.45	17,690	18,460	17,690	36,340	660,830,220
서진오토모티브 (122690)	2,185	50	2.34	2,200	2,200	2,110	39,562	85,316,370
와이지엔터테인먼트 (122870)	84,800	5400	6.8	79,600	85,700	79,000	285,348	23,883,512,000
와이솔 (122990)	6,390	130	2.08	6,260	6,410	6,230	99,278	631,084,040
아이윈플러스 (123010)	994	23	2.37	971	1,008	962	66,837	65,534,824
엠에스오토텍 (123040)	2,715	-10	-.37	2,700	2,820	2,660	147,739	398,566,127
제닉 (123330)	35,100	250	.72	34,550	35,800	34,250	24,966	877,931,375
코리아에프티 (123410)	4,695	15	.32	4,680	4,710	4,630	159,589	745,309,512
위메이드플레이 (123420)	10,490	610	6.17	9,700	10,800	9,660	378,813	3,970,506,470
이엠넷 (123570)	2,315	40	1.76	2,275	2,320	2,250	11,361	26,075,460
알톤 (123750)	1,486	42	2.91	1,444	1,486	1,444	5,920	8,611,243
뉴온 (123840)	1,203	21	1.78	1,182	1,233	1,175	20,500	24,322,224
아나패스 (123860)	18,200	-140	-.76	18,410	18,410	18,050	13,126	238,332,935
아이티센글로벌 (124500)	16,390	130	.8	16,000	16,500	15,850	242,975	3,944,631,500
태웅로직스 (124560)	3,140	120	3.97	3,020	3,145	3,000	205,494	634,095,431
티씨머티리얼즈 (125020)	5,070	-10	-.2	5,130	5,140	5,040	243,622	1,235,913,585
아모그린텍 (125210)	6,470	0	0	6,460	6,580	6,350	67,408	436,447,620
비나텍 (126340)	27,500	50	.18	27,400	28,100	27,350	32,605	897,351,400
BGF에코머티리얼즈 (126600)	2,985	30	1.02	2,955	3,000	2,920	48,598	144,366,998
화신정공 (126640)	1,250	-3	-.24	1,251	1,263	1,247	125,237	156,857,956
하이비젼시스템 (126700)	14,970	250	1.7	14,700	15,030	14,610	31,295	465,476,710
코칩 (126730)	11,640	290	2.56	11,310	12,350	11,210	76,900	906,942,755
제이엔케이글로벌 (126880)	4,335	60	1.4	4,275	4,360	4,245	167,029	720,715,714
제이에스링크 (127120)	15,300	1470	10.63	13,860	15,900	13,710	494,120	7,423,879,225
아시아경제 (127710)	1,095	1	.09	1,095	1,099	1,085	5,673	6,219,839
화인써키트 (127980)	5,810	0	0	5,800	5,880	5,800	2,686	15,698,160
에코캡 (128540)	1,945	234	13.68	1,728	2,210	1,711	11,896,118	24,266,169,841
피제이메탈 (128660)	3,025	15	.5	3,000	3,040	2,965	81,108	243,429,575
앱코 (129890)	897	13	1.47	884	899	881	51,789	46,141,912
대성하이텍 (129920)	4,450	180	4.22	4,270	4,460	4,210	29,138	127,723,628
GH신소재 (130500)	2,735	25	.92	2,710	2,765	2,670	36,993	100,187,268
나이스디앤비 (130580)	5,430	-60	-1.09	5,400	5,490	5,360	12,992	70,187,250
티피씨글로벌 (130740)	1,686	-34	-1.98	1,703	1,719	1,684	19,558	33,197,885
옵투스제약 (131030)	6,950	120	1.76	6,890	7,050	6,810	116,340	809,352,880
시큐브 (131090)	4,175	15	.36	4,140	4,180	4,120	2,428	10,085,151
티엔엔터테인먼트 (131100)	1,821	-19	-1.03	1,811	1,840	1,777	40,209	72,286,952
딜리 (131180)	994	1	.1	992	1,007	982	20,322	20,074,646
대한과학 (131220)	4,930	120	2.49	4,855	4,935	4,780	12,439	60,468,455
티에스이 (131290)	37,700	400	1.07	37,300	38,100	36,900	17,009	641,852,650
알서포트 (131370)	2,970	5	.17	2,930	2,980	2,920	48,080	141,977,065
이브이첨단소재 (131400)	2,050	-30	-1.44	2,020	2,135	2,005	1,762,404	3,614,142,884
파인텍 (131760)	783	21	2.76	767	796	762	75,090	58,123,443
두산테스나 (131970)	31,050	0	0	31,750	32,250	30,750	472,961	14,768,007,400
메가엠디 (133750)	2,030	20	1	2,010	2,045	2,005	14,608	29,602,705
이퓨쳐 (134060)	4,405	0	0	4,405	4,410	4,385	2,579	11,359,730
탑코미디어 (134580)	1,823	48	2.7	1,777	1,870	1,777	104,276	190,195,722
원일티엔아이 (136150)	24,900	-550	-2.16	25,000	25,500	24,600	48,568	1,213,066,250
아셈스 (136410)	10,280	-70	-.68	10,260	10,400	9,930	35,456	361,144,955
하림 (136480)	3,005	10	.33	2,995	3,025	2,950	293,732	881,310,780
윈스테크넷 (136540)	12,540	290	2.37	12,250	12,600	12,250	7,090	88,251,430
나래나노텍 (137080)	3,520	-5	-.14	3,545	3,605	3,465	13,555	47,658,222
피엔티 (137400)	33,950	350	1.04	33,700	34,400	33,400	102,725	3,478,603,425
넥스트아이 (137940)	379	7	1.88	371	380	369	226,406	84,900,155
제이씨케미칼 (137950)	3,845	50	1.32	3,805	3,890	3,760	33,599	128,813,075
신진에스엠 (138070)	2,310	0	0	2,315	2,495	2,295	248,765	593,638,020
오이솔루션 (138080)	9,720	-110	-1.12	9,760	9,770	9,575	11,312	109,394,210
협진 (138360)	738	18	2.5	700	748	700	184,216	132,506,946
나이벡 (138610)	22,750	1350	6.31	21,550	23,000	21,350	65,036	1,465,755,525
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,510	45	1.83	2,465	2,555	2,400	9,229	23,096,690
서플러스글로벌 (140070)	2,420	10	.41	2,410	2,435	2,405	10,428	25,146,476
메지온 (140410)	37,650	750	2.03	37,700	37,900	36,850	35,051	1,315,670,500
카티스 (140430)	2,290	40	1.78	2,235	2,300	2,220	63,684	143,698,730
대창스틸 (140520)	2,285	-15	-.65	2,295	2,295	2,265	25,377	57,861,644
알에스오토메이션 (140670)	14,650	560	3.97	14,140	14,980	14,140	49,313	713,846,580
파크시스템스 (140860)	263,000	-7000	-2.59	268,000	268,000	260,000	31,406	8,252,226,750
비아트론 (141000)	8,490	70	.83	8,430	8,650	8,210	13,441	114,544,550
리가켐바이오 (141080)	135,700	8500	6.68	130,200	137,200	129,600	475,579	63,903,261,250
유니트론텍 (142210)	6,250	100	1.63	6,150	6,330	6,070	112,608	699,211,480
녹십자엠에스 (142280)	4,005	-35	-.87	4,110	4,150	4,005	209,905	851,329,484
모아라이프플러스 (142760)	1,744	7	.4	1,731	1,781	1,720	53,061	92,285,944
아이디스 (143160)	16,840	100	.6	16,740	16,940	16,430	9,531	158,927,160
사람인 (143240)	14,120	0	0	14,050	14,170	14,000	6,546	92,112,520
영우디에스피 (143540)	611	11	1.83	600	617	587	27,271	16,437,559
지씨셀 (144510)	19,420	0	0	19,400	19,610	19,020	31,110	603,882,025
뉴파워프라즈마 (144960)	5,390	40	.75	5,350	5,390	5,290	120,526	645,937,435
휴젤 (145020)	325,500	4500	1.4	315,000	327,000	315,000	44,104	14,246,746,950
노브랜드 (145170)	5,040	155	3.17	4,900	5,060	4,880	34,489	171,595,172
율촌 (146060)	1,348	-6	-.44	1,366	1,366	1,338	16,032	21,525,069
비씨엔씨 (146320)	9,970	-30	-.3	10,010	10,290	9,900	90,718	911,686,860
피엠티 (147760)	2,210	-5	-.23	2,200	2,215	2,125	18,378	40,014,058
제룡산업 (147830)	6,160	80	1.32	6,020	6,200	6,010	46,265	283,527,720
세경하이테크 (148150)	6,470	60	.94	6,430	6,560	6,340	251,842	1,621,357,990
알엔투테크놀로지 (148250)	6,700	330	5.18	6,370	6,700	6,070	81,589	516,493,530
비큐AI (148780)	2,290	30	1.33	2,300	2,310	2,185	932,918	2,104,660,613
에이치와이티씨 (148930)	3,790	-15	-.39	3,815	3,850	3,755	9,126	34,573,510
아바텍 (149950)	8,120	20	.25	8,100	8,150	7,970	13,956	112,260,375
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,515	15	.33	4,505	4,780	4,500	21,807	99,132,595
KG에코솔루션 (151860)	5,970	-60	-1	6,040	6,060	5,910	141,717	847,702,760
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,720	0	0	7,910	7,910	7,720	879	6,837,350
우리이앤엘 (153490)	694	4	.58	690	702	681	25,491	17,661,255
옵티팜 (153710)	4,980	-15	-.3	4,950	4,990	4,950	7,709	38,300,215
아시아종묘 (154030)	2,295	-5	-.22	2,290	2,325	2,230	30,291	68,848,961
다산솔루에타 (154040)	1,230	-21	-1.68	1,229	1,276	1,224	24,173	30,168,477
와이엠씨 (155650)	3,755	65	1.76	3,670	3,775	3,670	56,954	213,331,740
엘앤케이바이오 (156100)	6,830	30	.44	6,810	7,000	6,790	81,886	561,340,550
아톤 (158430)	8,130	190	2.39	7,890	8,180	7,830	244,663	1,982,584,415
아스플로 (159010)	3,485	-135	-3.73	3,520	3,575	3,455	61,782	216,504,390
제로투세븐 (159580)	4,650	55	1.2	4,590	4,705	4,570	47,196	219,370,115
에코글로우 (159910)	834	-26	-3.02	866	874	820	133,942	112,421,105
하이젠알앤엠 (160190)	30,550	50	.16	29,850	30,900	29,650	30,470	928,429,900
NEW (160550)	2,720	-565	-17.2	3,120	3,155	2,715	3,392,760	9,696,738,545
싸이맥스 (160980)	11,820	-30	-.25	11,620	11,960	11,620	18,853	221,805,115
필옵틱스 (161580)	31,900	600	1.92	31,450	32,150	31,350	74,035	2,355,515,475
신스틸 (162300)	2,180	10	.46	2,175	2,225	2,150	32,972	72,271,760
에어레인 (163280)	17,370	420	2.48	16,700	17,420	16,700	57,220	983,391,130
핑거 (163730)	12,860	860	7.17	12,160	12,980	12,100	375,330	4,798,470,995
하나머티리얼즈 (166090)	24,300	-100	-.41	24,300	24,500	24,050	89,057	2,164,302,900
코아스템켐온 (166480)	2,800	-45	-1.58	2,845	2,870	2,775	122,467	343,664,972
내츄럴엔도텍 (168330)	3,270	25	.77	3,245	3,305	3,170	58,203	188,862,198
펨트론 (168360)	10,560	120	1.15	10,610	11,150	10,300	93,269	982,673,990
엠브레인 (169330)	2,170	0	0	2,160	2,190	2,125	6,016	12,926,960
현대공업 (170030)	6,010	-80	-1.31	6,000	6,190	5,950	398,850	2,416,795,345
파이오링크 (170790)	7,930	-30	-.38	7,960	7,970	7,820	7,297	57,491,370
엘티씨 (170920)	11,260	-290	-2.51	11,500	11,540	11,190	68,179	769,992,450
램테크놀러지 (171010)	4,075	60	1.49	3,935	4,150	3,935	49,500	200,891,025
선익시스템 (171090)	38,450	-800	-2.04	38,750	38,800	37,550	59,058	2,251,763,650
라이온켐텍 (171120)	2,215	-10	-.45	2,250	2,250	2,205	36,452	80,824,685
에이엘티 (172670)	7,040	340	5.07	6,470	7,040	6,470	27,093	184,999,345
오파스넷 (173130)	6,370	220	3.58	6,150	6,380	6,130	40,062	252,423,230
에프엔씨엔터 (173940)	3,690	110	3.07	3,580	3,750	3,540	4,501	16,338,730
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,900	-20	-.18	10,940	11,060	10,820	44,188	482,569,860
휴먼테크놀로지 (175140)	5,850	330	5.98	5,530	5,940	5,530	196,041	1,138,424,680
아이큐어 (175250)	1,939	-6	-.31	1,950	1,995	1,914	89,894	175,825,480
듀켐바이오 (176750)	10,550	0	0	10,880	10,900	10,440	61,599	657,869,100
베셀 (177350)	990	0	0	987	1,004	971	41,146	40,757,485
파버나인 (177830)	2,950	-5	-.17	2,930	3,005	2,930	7,581	22,467,825
쓰리에이로직스 (177900)	7,010	140	2.04	6,870	7,070	6,790	99,518	692,944,705
서진시스템 (178320)	20,800	300	1.46	20,500	20,900	20,300	102,378	2,118,281,725
일월지엠엘 (178780)	2,525	-5	-.2	2,460	2,600	2,460	17,690	44,679,768
엠아이텍 (179290)	7,950	-100	-1.24	7,900	8,030	7,880	33,887	269,087,450
애드바이오텍 (179530)	3,925	215	5.8	3,615	4,090	3,615	443,018	1,705,459,420
유티아이 (179900)	22,500	450	2.04	21,950	22,900	21,800	56,400	1,261,876,050
DXVX (180400)	2,480	-20	-.8	2,605	2,650	2,400	1,818,335	4,562,214,095
큐브엔터 (182360)	16,300	400	2.52	15,900	16,370	15,690	38,530	624,652,840
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	65,400	-600	-.91	66,700	67,000	65,000	94,690	6,233,116,550
엔지켐생명과학 (183490)	999	-14	-1.38	1,019	1,027	997	168,112	169,167,937
SGA솔루션즈 (184230)	647	0	0	647	648	626	587,490	374,078,557
아이진 (185490)	3,140	-5	-.16	3,265	3,265	3,000	115,735	354,292,267
그린플러스 (186230)	6,480	-50	-.77	6,530	6,530	6,390	49,794	319,987,890
디티앤씨 (187220)	2,745	-55	-1.96	2,705	2,810	2,705	51,167	141,655,750
신화콘텍 (187270)	3,600	15	.42	3,585	3,600	3,540	17,019	60,794,455
HLB제넥스 (187420)	3,095	130	4.38	2,970	3,130	2,965	50,897	156,840,116
현대ADM (187660)	1,440	4	.28	1,482	1,620	1,436	4,407,583	6,726,241,434
나노 (187790)	1,769	-31	-1.72	1,795	1,826	1,701	276,539	491,483,385
디바이스 (187870)	11,160	120	1.09	11,040	11,170	10,960	6,840	76,117,420
바이오포트 (188040)	14,290	260	1.85	14,180	14,370	13,960	43,475	616,152,210
세니젠 (188260)	2,500	35	1.42	2,440	2,500	2,365	36,739	87,980,680
인텔리안테크 (189300)	48,000	650	1.37	47,000	48,300	46,800	41,787	1,987,104,450
씨이랩 (189330)	7,100	-440	-5.84	7,610	8,320	6,900	491,948	3,738,215,885
포시에스 (189690)	2,245	70	3.22	2,200	2,245	2,150	98,798	218,515,807
서전기전 (189860)	3,610	30	.84	3,580	3,660	3,550	46,832	168,354,192
흥국에프엔비 (189980)	1,762	11	.63	1,749	1,780	1,743	59,347	104,664,887
나무가 (190510)	15,030	340	2.31	14,700	15,080	14,630	108,120	1,614,035,355
코리아에셋투자증권 (190650)	7,140	60	.85	6,960	7,180	6,950	3,286	23,243,365
육일씨엔에쓰 (191410)	1,668	7	.42	1,652	1,675	1,650	8,895	14,794,820
테고사이언스 (191420)	16,750	-250	-1.47	17,000	17,190	16,540	19,488	326,774,210
케이사인 (192250)	11,090	-30	-.27	10,940	11,400	10,940	90,983	1,020,199,870
윈하이텍 (192390)	2,700	40	1.5	2,690	2,725	2,660	65,083	175,482,360
오늘이엔엠 (192410)	1,782	176	10.96	1,606	2,005	1,606	1,673,839	3,083,419,878
슈피겐코리아 (192440)	26,650	700	2.7	26,400	26,700	26,000	708	18,705,825
링크드 (193250)	518	-1	-.19	519	523	511	59,725	30,860,159
데브시스터즈 (194480)	44,350	2850	6.87	41,500	45,100	41,250	108,785	4,783,775,550
노바렉스 (194700)	19,240	10	.05	19,420	19,720	18,100	285,837	5,513,807,155
마니커에프앤지 (195500)	2,860	45	1.6	2,790	2,875	2,790	24,812	70,778,065
HK이노엔 (195940)	45,300	500	1.12	44,400	45,900	43,800	263,134	11,860,971,475
에이비프로바이오 (195990)	241	0	0	239	246	235	906,922	218,497,265
알테오젠 (196170)	432,000	10000	2.37	427,500	440,500	422,500	315,061	136,197,287,500
HLB펩 (196300)	7,760	510	7.03	7,250	7,770	7,250	13,994	106,355,260
코아시아씨엠 (196450)	682	9	1.34	673	683	673	7,456	5,053,741
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,293	-7	-.54	1,299	1,310	1,275	37,990	49,206,059
디지캡 (197140)	2,135	15	.71	2,120	2,135	2,055	32,068	67,015,019
캐프 (198080)	2,460	60	2.5	2,400	2,460	2,380	46,805	113,766,155
강동씨앤엘 (198440)	1,335	49	3.81	1,286	1,357	1,280	113,304	150,472,948
한주라이트메탈 (198940)	755	-10	-1.31	756	765	730	41,479	31,144,066
케이엔알시스템 (199430)	11,210	1080	10.66	10,170	11,470	10,170	658,322	7,293,291,095
뱅크웨어글로벌 (199480)	7,080	130	1.87	6,910	7,290	6,890	211,818	1,509,319,865
레이저옵텍 (199550)	6,890	110	1.62	6,780	6,970	6,600	40,217	274,243,440
바이오인프라 (199730)	5,560	80	1.46	5,510	5,630	5,450	6,933	38,502,680
툴젠 (199800)	27,400	400	1.48	26,700	27,900	26,650	5,978	162,627,700
제일일렉트릭 (199820)	11,380	40	.35	11,050	11,490	11,050	192,159	2,179,098,725
콜마비앤에이치 (200130)	14,230	100	.71	14,130	14,380	14,040	24,719	351,983,845
텔콘RF제약 (200230)	5,380	-80	-1.47	5,590	5,590	5,180	66,557	359,959,695
아티스트스튜디오 (200350)	9,120	90	1	9,000	9,200	8,950	17,903	162,825,460
에이팩트 (200470)	2,620	85	3.35	2,510	2,645	2,410	130,489	334,199,860
휴메딕스 (200670)	61,000	-1200	-1.93	61,100	61,700	60,100	79,870	4,865,776,100
에이디테크놀로지 (200710)	24,900	1500	6.41	23,800	25,550	23,050	541,824	13,328,456,300
비씨월드제약 (200780)	4,385	20	.46	4,375	4,480	4,320	5,843	25,545,357
미투온 (201490)	5,700	130	2.33	5,450	5,930	5,400	3,629,160	20,735,568,205
에이비온 (203400)	6,740	-120	-1.75	6,960	6,980	6,680	276,138	1,877,570,455
유니온바이오메트릭스 (203450)	3,255	50	1.56	3,205	3,255	3,150	34,890	111,876,840
드림시큐리티 (203650)	3,400	85	2.56	3,280	3,480	3,280	271,416	917,029,158
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,385	-15	-.44	3,365	3,460	3,210	303,747	1,013,025,182
제이앤티씨 (204270)	16,500	580	3.64	15,830	16,590	15,830	75,355	1,233,171,565
티쓰리 (204610)	2,085	70	3.47	2,015	2,115	2,000	210,023	434,178,895
글로벌텍스프리 (204620)	4,355	-675	-13.42	4,715	4,745	4,205	7,628,663	33,396,773,132
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,235	73	6.28	1,174	1,248	1,162	500,046	607,307,328
엑셈 (205100)	2,180	-45	-2.02	2,225	2,225	2,170	687,890	1,505,030,428
휴마시스 (205470)	1,385	-25	-1.77	1,410	1,424	1,385	1,296,905	1,810,139,895
넥써쓰 (205500)	3,675	-115	-3.03	3,905	3,905	3,675	407,827	1,522,622,101
베노티앤알 (206400)	2,235	0	0	2,235	2,250	2,110	138,969	303,287,625
덱스터 (206560)	5,690	60	1.07	5,600	5,770	5,600	28,228	160,811,180
바디텍메드 (206640)	13,850	-130	-.93	13,930	13,980	13,740	36,721	508,379,600
유바이오로직스 (206650)	12,370	40	.32	12,550	12,550	12,230	84,582	1,048,861,900
미스터블루 (207760)	1,623	112	7.41	1,501	1,720	1,501	7,718,089	12,802,696,320
정다운 (208140)	2,675	15	.56	2,660	2,685	2,635	45,947	122,670,516
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,800	-10	-.36	2,785	2,895	2,770	11,925	33,643,630
셀바스헬스케어 (208370)	4,170	5	.12	4,165	4,195	4,105	51,670	215,018,735
썸에이지 (208640)	304	70	29.91	247	304	235	21,492,850	6,213,911,309
포톤 (208710)	2,035	83	4.25	1,946	2,070	1,912	48,301	96,250,830
엔지스테크널러지 (208860)	1,627	-31	-1.87	1,657	1,657	1,614	51,912	84,594,886
와이제이링크 (209640)	6,600	60	.92	6,500	6,720	6,370	88,594	581,141,615
캔버스엔 (210120)	1,048	-185	-15	1,245	1,245	1,046	7,407,294	8,142,775,697
인카금융서비스 (211050)	11,800	680	6.12	11,120	11,930	11,110	139,555	1,634,346,205
AP위성 (211270)	12,160	60	.5	11,900	12,250	11,700	35,113	422,220,815
네오오토 (212560)	5,560	-130	-2.28	5,610	5,620	5,390	99,574	549,552,075
아이에스티이 (212710)	10,250	460	4.7	9,620	10,380	9,500	190,549	1,920,364,445
덕산네오룩스 (213420)	39,300	350	.9	38,850	39,500	38,550	83,928	3,273,796,625
클래시스 (214150)	55,100	200	.36	54,500	55,500	54,000	199,441	10,988,289,800
헥토이노베이션 (214180)	15,250	440	2.97	14,780	15,330	14,610	61,831	930,155,290
라파스 (214260)	14,250	130	.92	13,980	14,540	13,980	9,308	132,875,440
FSN (214270)	3,100	435	16.32	2,665	3,170	2,635	5,285,469	15,951,845,502
케어젠 (214370)	47,500	900	1.93	48,000	48,750	47,000	130,560	6,248,598,450
아이쓰리시스템 (214430)	110,500	1600	1.47	109,000	112,500	108,100	44,660	4,926,170,650
파마리서치 (214450)	555,000	4000	.73	542,000	562,000	537,000	49,025	27,176,305,500
더바이오메드 (214610)	5,790	140	2.48	5,650	5,930	5,620	30,661	176,474,390
디알텍 (214680)	1,645	69	4.38	1,575	1,651	1,571	231,562	374,499,731
골프존 (215000)	65,000	500	.78	64,700	65,700	64,100	6,972	453,600,000
솔디펜스 (215090)	808	9	1.13	799	822	770	844,795	679,700,039
로보로보 (215100)	4,660	60	1.3	4,670	4,705	4,565	120,650	562,575,911
메가스터디교육 (215200)	49,900	800	1.63	49,450	50,500	48,900	18,986	948,914,000
우리산업 (215360)	8,770	170	1.98	8,600	8,770	8,460	20,570	177,799,440
우정바이오 (215380)	1,602	2	.13	1,687	1,687	1,591	24,577	39,558,294
토박스코리아 (215480)	2,300	50	2.22	2,230	2,365	2,200	20,552	45,945,415
신라젠 (215600)	2,890	35	1.23	2,860	2,930	2,815	354,280	1,022,609,096
이노인스트루먼트 (215790)	440	-3	-.68	439	444	437	66,541	29,403,843
인크로스 (216050)	7,970	130	1.66	7,770	8,000	7,770	16,554	130,957,285
제테마 (216080)	6,670	-110	-1.62	6,670	6,760	6,590	49,708	330,694,445
제너셈 (217190)	7,080	110	1.58	7,030	7,140	6,810	52,844	369,312,845
넵튠 (217270)	6,860	110	1.63	6,690	6,930	6,670	56,607	386,953,450
싸이토젠 (217330)	2,730	220	8.76	2,645	2,940	2,535	319,174	885,521,452
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,711	10	.59	1,722	1,722	1,699	11,451	19,517,067
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,360	34	2.56	1,326	1,360	1,306	159,075	212,694,502
원익피앤이 (217820)	3,080	-10	-.32	3,090	3,135	3,025	143,041	439,829,220
미래생명자원 (218150)	3,570	5	.14	3,550	3,640	3,515	57,799	206,702,335
RFHIC (218410)	27,900	1000	3.72	27,000	28,500	27,000	256,606	7,183,410,675
타이거일렉 (219130)	17,700	-400	-2.21	18,100	18,300	17,690	24,679	440,185,805
링크제니시스 (219420)	4,955	-25	-.5	4,890	5,040	4,830	24,118	118,991,990
디와이디 (219550)	424	9	2.17	415	445	410	989,661	426,096,706
한국비티비 (219750)	1,214	35	2.97	1,179	1,339	1,166	542,758	681,260,639
퓨쳐켐 (220100)	17,660	640	3.76	17,480	17,700	17,240	76,474	1,336,562,690
핸디소프트 (220180)	2,690	5	.19	2,680	2,740	2,640	36,223	97,270,590
켐트로스 (220260)	4,210	40	.96	4,105	4,265	4,065	40,373	169,764,405
유투바이오 (221800)	3,030	-30	-.98	3,060	3,105	3,010	46,411	141,095,850
하이즈항공 (221840)	2,240	40	1.82	2,195	2,260	2,130	160,739	356,449,246
케이디켐 (221980)	11,410	-30	-.26	11,430	11,440	11,260	2,358	26,672,100
코스맥스엔비티 (222040)	3,830	-230	-5.67	4,050	4,050	3,610	284,282	1,064,315,920
씨아이에스 (222080)	7,360	160	2.22	7,240	7,380	7,160	141,743	1,035,123,115
팬젠 (222110)	6,120	20	.33	6,150	6,150	5,990	19,948	120,738,210
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	810	-11	-1.34	821	831	806	49,642	40,384,721
심텍 (222800)	22,000	350	1.62	21,800	22,200	21,400	126,274	2,764,887,575
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,840	90	2.4	3,760	3,895	3,705	12,805	48,753,110
드림씨아이에스 (223250)	3,205	85	2.72	3,120	3,230	3,095	40,371	128,259,970
딥마인드 (223310)	3,850	-155	-3.87	4,000	4,107	3,830	191,197	755,285,553
더코디 (224060)	2,790	30	1.09	2,760	2,795	2,715	27,321	75,234,240
에이텍모빌리티 (224110)	11,280	110	.98	11,110	11,410	11,110	31,674	357,196,750
LK삼양 (225190)	1,919	-106	-5.23	1,985	1,994	1,853	1,790,586	3,446,477,575
제놀루션 (225220)	2,115	25	1.2	2,135	2,135	2,060	10,988	23,069,685
케이엠제약 (225430)	613	-15	-2.39	615	628	603	32,321	19,921,464
HC보광산업 (225530)	3,565	15	.42	3,550	3,690	3,550	15,932	57,027,575
넥슨게임즈 (225570)	13,870	270	1.99	13,550	14,000	13,550	100,767	1,396,131,820
패션플랫폼 (225590)	950	-10	-1.04	959	959	941	40,998	38,986,954
신테카바이오 (226330)	6,240	170	2.8	6,240	6,270	6,110	40,301	249,745,910
본느 (226340)	833	-26	-3.03	859	869	825	216,908	181,386,300
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,660	40	.6	6,550	6,710	6,520	96,558	639,452,030
엠디바이스 (226590)	10,250	640	6.66	9,740	10,470	9,090	90,734	914,716,790
올릭스 (226950)	47,250	1050	2.27	46,450	48,800	46,450	712,977	33,992,012,075
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,120	8	.72	1,100	1,150	1,100	52,287	58,951,700
엔투텍 (227950)	353	2	.57	351	359	350	63,907	22,682,249
동양파일 (228340)	1,989	-3	-.15	2,000	2,010	1,981	4,913	9,783,837
레이 (228670)	7,210	90	1.26	7,050	7,330	6,970	44,745	319,863,510
지노믹트리 (228760)	14,140	-290	-2.01	14,500	14,500	13,350	80,247	1,140,217,250
레이언스 (228850)	6,470	60	.94	6,320	6,470	6,320	9,106	58,212,330
젠큐릭스 (229000)	1,586	-12	-.75	1,614	1,614	1,575	38,978	62,031,176
에치에프알 (230240)	15,970	370	2.37	15,590	16,240	15,310	36,325	577,199,180
에코마케팅 (230360)	10,870	220	2.07	10,650	11,250	10,550	256,206	2,817,432,080
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,800	-110	-1.01	10,940	10,990	10,740	391,922	4,254,784,670
라온테크 (232680)	7,140	30	.42	7,010	7,240	7,010	21,125	150,412,040
아이티센피엔에스 (232830)	2,330	-15	-.64	2,330	2,375	2,325	16,723	39,192,910
싸이닉솔루션 (234030)	8,910	240	2.77	8,620	9,330	8,620	689,408	6,228,044,750
폴라리스세원 (234100)	1,284	2	.16	1,273	1,309	1,260	592,988	762,292,023
에스트래픽 (234300)	3,835	45	1.19	3,755	3,895	3,710	62,755	239,735,370
헥토파이낸셜 (234340)	17,240	280	1.65	16,650	18,000	16,650	86,740	1,496,674,870
녹십자웰빙 (234690)	9,140	-370	-3.89	9,490	9,490	9,040	136,748	1,251,693,080
자이글 (234920)	4,990	10	.2	4,980	5,110	4,930	47,232	237,447,295
메드팩토 (235980)	3,960	110	2.86	3,850	4,160	3,700	532,029	2,130,843,716
슈프리마 (236200)	32,100	1250	4.05	30,900	32,400	30,700	26,090	829,159,900
엔비티 (236810)	3,445	145	4.39	3,270	3,500	3,270	198,523	681,393,966
에스티팜 (237690)	87,200	4500	5.44	84,200	87,400	82,900	142,685	12,319,788,000
피앤씨테크 (237750)	4,580	210	4.81	4,370	4,595	4,365	22,370	100,993,462
플레이디 (237820)	5,150	50	.98	5,120	5,160	5,070	21,722	111,461,560
클리오 (237880)	14,440	140	.98	14,400	14,460	14,220	50,269	722,868,610
앤디포스 (238090)	1,950	38	1.99	1,912	1,950	1,896	18,845	36,275,745
얼라인드 (238120)	3,420	25	.74	3,385	3,495	3,350	57,847	196,530,370
비피도 (238200)	3,645	155	4.44	3,430	3,690	3,430	41,012	147,610,640
힘스 (238490)	3,590	10	.28	3,580	3,625	3,510	18,617	66,318,195
이스트에이드 (239340)	2,415	355	17.23	2,055	2,675	2,020	11,429,996	28,366,058,409
에이치엘사이언스 (239610)	11,900	140	1.19	11,820	11,990	11,510	8,047	93,800,930
피엔에이치테크 (239890)	5,420	70	1.31	5,300	5,490	5,260	16,508	89,240,460
동방메디컬 (240550)	10,820	340	3.24	10,520	10,870	10,420	144,021	1,539,331,040
유진테크놀로지 (240600)	5,570	1285	29.99	4,400	5,570	4,400	4,402,990	23,957,567,699
원익IPS (240810)	30,700	50	.16	30,750	31,100	30,350	194,430	5,967,386,375
DSC인베스트먼트 (241520)	6,770	110	1.65	6,760	6,930	6,610	206,851	1,404,345,070
유니테크노 (241690)	2,920	5	.17	2,905	2,945	2,885	30,518	88,733,380
코스메카코리아 (241710)	64,100	-600	-.93	64,600	65,500	63,300	48,221	3,095,670,200
메카로 (241770)	12,220	360	3.04	11,860	12,530	11,770	10,529	126,173,640
티이엠씨씨엔에스 (241790)	7,120	160	2.3	6,980	7,140	6,860	56,324	398,125,620
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,470	140	1.5	9,330	9,700	9,290	9,700	92,426,380
나무기술 (242040)	1,483	-12	-.8	1,471	1,500	1,457	134,211	197,313,880
휴온스 (243070)	27,400	350	1.29	27,200	27,800	27,050	17,279	475,641,600
신흥에스이씨 (243840)	4,050	70	1.76	3,980	4,085	3,965	115,195	464,942,664
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)	1,500	80	5.63	1,420	1,538	1,390	634,462	932,232,744
티앤알바이오팹 (246710)	3,060	-835	-21.44	2,965	3,640	2,860	1,288,343	4,214,684,580
아스타 (246720)	5,710	-240	-4.03	5,950	5,950	5,640	33,951	195,038,650
SCL사이언스 (246960)	2,730	-70	-2.5	2,840	2,845	2,650	121,000	325,819,452
에코프로비엠 (247540)	108,000	700	.65	108,800	109,800	106,200	217,537	23,463,545,500
나노씨엠에스 (247660)	5,090	40	.79	5,050	5,230	4,930	13,620	69,139,120
보라티알 (250000)	9,400	20	.21	9,360	9,510	9,350	5,097	48,008,630
모비스 (250060)	2,470	35	1.44	2,415	2,505	2,400	125,998	309,600,620
예선테크 (250930)	515	3	.59	512	540	509	68,224	35,130,463
바이오에프디엔씨 (251120)	18,100	580	3.31	17,640	18,490	17,580	33,877	609,983,070
와이엠티 (251370)	8,860	20	.23	8,890	9,000	8,730	17,323	153,418,335
브이원텍 (251630)	4,760	-10	-.21	4,725	4,860	4,700	42,037	201,379,695
펌텍코리아 (251970)	63,800	-200	-.31	64,300	65,900	63,200	39,813	2,566,736,450
세화피앤씨 (252500)	849	0	0	849	858	838	85,988	72,765,241
샘씨엔에스 (252990)	4,600	-95	-2.02	4,665	4,675	4,565	243,958	1,123,270,213
스튜디오드래곤 (253450)	45,500	700	1.56	44,250	45,850	44,250	73,816	3,347,742,825
네오셈 (253590)	8,240	30	.37	8,110	8,260	8,110	76,367	626,055,225
수젠텍 (253840)	7,100	-150	-2.07	7,410	7,750	7,090	2,462,651	18,242,913,245
자비스 (254120)	1,438	14	.98	1,420	1,449	1,400	23,417	33,426,519
미래반도체 (254490)	17,440	40	.23	17,410	17,580	17,250	38,465	670,886,070
SG (255220)	2,140	5	.23	2,135	2,180	2,065	1,128,610	2,396,785,672
야스 (255440)	8,100	120	1.5	7,870	8,180	7,850	5,893	47,371,540
한독크린텍 (256150)	6,020	20	.33	6,000	6,040	5,970	13,248	79,246,210
포인트엔지니어링 (256630)	1,156	0	0	1,156	1,156	1,144	21,172	24,381,425
한국비엔씨 (256840)	5,010	85	1.73	4,930	5,020	4,785	193,051	958,393,284
킵스파마 (256940)	13,250	360	2.79	12,890	13,520	12,800	79,348	1,041,546,290
피엔티엠에스 (257370)	3,190	45	1.43	3,140	3,190	3,130	15,887	50,173,275
실리콘투 (257720)	49,200	850	1.76	48,350	49,500	47,650	400,907	19,638,268,350
케일럼 (258610)	1,829	-6	-.33	1,806	1,900	1,786	63,869	116,520,140
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,550	100	1.18	8,400	8,720	8,400	30,691	263,546,125
알리코제약 (260660)	4,500	145	3.33	4,400	4,520	4,340	40,573	180,639,595
씨티케이 (260930)	5,890	240	4.25	5,590	6,110	5,590	1,415,616	8,416,446,165
에스앤디 (260970)	109,100	-900	-.82	109,100	111,900	107,000	33,770	3,691,943,200
덴티스 (261200)	6,160	-50	-.81	6,210	6,340	6,110	32,777	201,941,700
차백신연구소 (261780)	2,820	75	2.73	2,750	2,820	2,700	30,977	84,864,585
에이프로 (262260)	6,420	-90	-1.38	6,510	6,600	6,410	46,545	301,679,710
아이퀘스트 (262840)	2,220	30	1.37	2,190	2,275	2,150	38,835	86,333,455
디케이앤디 (263020)	2,920	0	0	2,920	2,945	2,885	28,134	82,146,515
유틸렉스 (263050)	1,741	16	.93	1,723	1,770	1,692	94,260	163,307,066
덕우전자 (263600)	4,725	65	1.39	4,660	4,735	4,590	9,682	45,220,815
디알젬 (263690)	5,460	100	1.87	5,350	5,800	5,270	46,448	255,277,535
케어랩스 (263700)	4,745	40	.85	4,700	4,815	4,650	88,171	419,079,742
디앤씨미디어 (263720)	16,370	600	3.8	15,720	16,590	15,720	33,429	545,884,605
펄어비스 (263750)	39,200	400	1.03	38,800	40,250	38,650	192,989	7,627,932,375
유에스티 (263770)	2,230	0	0	2,215	2,300	2,190	151,400	338,720,137
데이타솔루션 (263800)	5,150	50	.98	5,070	5,270	5,060	58,391	302,926,235
상신전자 (263810)	3,035	0	0	3,040	3,085	3,010	19,448	58,812,435
지니언스 (263860)	20,800	-450	-2.12	20,250	21,100	20,250	36,896	762,019,500
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,640	10	.12	8,600	9,070	8,400	106,558	929,890,660
씨앤지하이테크 (264660)	12,100	240	2.02	11,800	12,150	11,750	26,660	318,829,740
이랜시스 (264850)	4,430	95	2.19	4,300	4,445	4,230	74,691	326,801,081
AP시스템 (265520)	17,490	190	1.1	17,300	17,530	17,170	55,211	957,901,635
영화테크 (265560)	7,900	20	.25	7,880	7,970	7,800	14,582	114,642,330
엔에프씨 (265740)	10,560	210	2.03	10,460	10,980	10,010	270,139	2,800,606,125
나인테크 (267320)	3,220	-20	-.62	3,200	3,305	3,145	879,250	2,831,483,608
배럴 (267790)	4,050	-5	-.12	4,055	4,095	4,000	7,352	29,856,660
매일유업 (267980)	37,000	0	0	36,650	37,300	36,650	3,384	125,372,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,301	-18	-1.36	1,319	1,334	1,292	539,323	704,510,717
에브리봇 (270660)	16,130	40	.25	16,060	16,350	16,060	23,924	386,362,205
뉴트리 (270870)	5,770	110	1.94	5,660	5,800	5,660	18,415	105,645,455
팸텍 (271830)	1,799	-4	-.22	1,796	1,830	1,768	58,177	104,631,261
케이엔제이 (272110)	17,250	500	2.99	16,700	17,380	16,450	51,473	877,387,050
이녹스첨단소재 (272290)	26,150	50	.19	26,000	26,350	25,800	126,613	3,300,800,350
와이즈버즈 (273060)	1,036	13	1.27	1,023	1,040	1,010	128,958	132,752,310
와이엠텍 (273640)	9,080	20	.22	9,050	9,180	8,970	7,054	63,964,460
켄코아에어로스페이스 (274090)	11,490	-80	-.69	11,220	11,560	11,060	170,122	1,926,699,040
이노시뮬레이션 (274400)	4,750	40	.85	4,710	4,820	4,710	6,198	29,458,107
에스에스알 (275630)	3,210	0	0	3,160	3,210	3,155	1,769	5,632,340
스코넥 (276040)	1,969	21	1.08	1,953	1,990	1,930	91,413	178,934,813
한울앤제주 (276730)	1,898	28	1.5	1,870	2,030	1,846	35,045	66,645,877
린드먼아시아 (277070)	5,330	130	2.5	5,200	5,430	5,100	61,479	326,204,175
인산가 (277410)	1,317	17	1.31	1,300	1,332	1,290	67,623	89,084,128
레인보우로보틱스 (277810)	261,500	1500	.58	260,000	262,000	255,000	72,627	18,839,770,500
티에스아이 (277880)	5,190	80	1.57	5,100	5,210	5,020	37,941	194,408,320
천보 (278280)	43,400	900	2.12	43,000	43,900	42,800	26,416	1,146,661,250
HLB바이오스텝 (278650)	1,350	6	.45	1,317	1,350	1,317	137,135	183,549,617
미디어젠 (279600)	13,400	770	6.1	12,560	13,990	12,560	109,678	1,468,998,620
레이크머티리얼즈 (281740)	12,020	160	1.35	12,130	12,170	11,940	106,304	1,279,213,915
금양그린파워 (282720)	9,540	30	.32	9,450	9,770	9,450	11,851	113,929,850
코윈테크 (282880)	12,060	0	0	12,380	12,380	12,000	17,002	205,761,820
카이노스메드 (284620)	992	3	.3	989	1,045	989	22,145	22,107,919
노바텍 (285490)	18,500	350	1.93	17,750	18,510	17,740	13,387	244,772,400
진영 (285800)	2,195	85	4.03	2,095	2,200	2,030	38,277	82,071,585
나노실리칸첨단소재 (286750)	1,960	-40	-2	2,000	2,030	1,931	145,991	287,494,412
인투셀 (287840)	24,400	900	3.83	23,600	24,600	23,150	98,935	2,374,449,425
브릿지바이오테라퓨틱스 (288330)	2,970	365	14.01	2,655	2,975	2,545	3,433,820	9,764,068,380
에스퓨얼셀 (288620)	10,560	90	.86	10,370	10,640	10,340	12,091	127,324,180
모아데이타 (288980)	1,211	13	1.09	1,198	1,225	1,195	60,616	73,272,319
아이스크림에듀 (289010)	1,857	19	1.03	1,836	1,857	1,821	69,266	127,956,667
SV인베스트먼트 (289080)	1,699	25	1.49	1,660	1,747	1,650	292,146	492,843,620
자이언트스텝 (289220)	6,500	200	3.17	6,310	6,600	6,210	33,982	221,318,400
웨이비스 (289930)	9,100	230	2.59	8,990	9,190	8,850	35,042	316,069,490
트윔 (290090)	8,410	0	0	8,320	8,560	8,320	8,276	69,683,670
DH오토리드 (290120)	2,540	-45	-1.74	2,550	2,585	2,520	15,229	38,856,925
휴네시온 (290270)	3,650	45	1.25	3,605	3,665	3,565	16,863	61,227,967
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,679	9	.54	1,621	1,700	1,616	36,729	60,933,840
디케이티 (290550)	6,990	370	5.59	6,650	7,180	6,540	237,354	1,641,302,240
신시웨이 (290560)	6,760	-100	-1.46	6,780	6,810	6,700	5,353	36,151,265
엘앤씨바이오 (290650)	31,400	-500	-1.57	31,200	32,100	30,850	265,431	8,352,832,525
네오펙트 (290660)	1,276	31	2.49	1,317	1,317	1,192	129,019	162,501,998
대보마그네틱 (290670)	16,850	240	1.44	16,330	16,940	16,330	13,836	230,868,820
소룩스 (290690)	5,510	140	2.61	5,400	5,590	5,280	1,102,189	5,997,502,625
푸드나무 (290720)	2,290	55	2.46	2,235	2,295	2,205	20,801	46,741,125
액트로 (290740)	5,320	-110	-2.03	5,500	5,500	5,270	4,748	25,508,230
엔피 (291230)	1,579	21	1.35	1,561	1,615	1,538	149,130	235,124,563
압타머사이언스 (291650)	1,063	12	1.14	1,051	1,084	1,041	158,705	169,200,369
핀텔 (291810)	2,340	60	2.63	2,400	2,400	2,280	62,938	146,933,035
카카오게임즈 (293490)	16,800	200	1.2	16,430	17,190	16,430	222,528	3,759,398,995
나우IB (293580)	1,332	58	4.55	1,276	1,335	1,274	538,555	706,884,983
압타바이오 (293780)	8,230	110	1.35	8,120	8,330	8,030	99,099	814,767,965
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,980	-30	-.75	4,025	4,080	3,955	45,235	181,418,160
쿠콘 (294570)	33,650	500	1.51	32,800	34,000	32,800	83,419	2,803,818,825
서남 (294630)	2,840	55	1.97	2,785	2,840	2,745	103,637	288,835,274
에이치브이엠 (295310)	31,250	-4600	-12.83	33,050	33,200	30,150	988,804	30,848,105,350
이노룰스 (296640)	7,030	-40	-.57	7,110	7,110	6,910	5,797	40,721,140
씨에스베어링 (297090)	7,010	440	6.7	6,540	7,050	6,410	159,119	1,099,088,860
알로이스 (297570)	834	12	1.46	821	838	819	7,325	6,068,656
HB솔루션 (297890)	2,230	5	.22	2,225	2,250	2,190	245,134	543,500,952
에스씨엠생명과학 (298060)	1,063	-55	-4.92	1,117	1,117	1,006	464,443	492,385,683
에이비엘바이오 (298380)	71,700	1500	2.14	72,400	72,600	70,200	698,109	50,072,602,450
더네이쳐홀딩스 (298540)	11,270	70	.63	11,300	11,300	11,010	15,110	168,842,385
슈어소프트테크 (298830)	4,860	20	.41	4,780	4,920	4,780	88,676	431,824,307
하나기술 (299030)	21,800	-200	-.91	22,000	22,150	21,400	35,278	767,261,075
더블유에스아이 (299170)	1,537	12	.79	1,515	1,558	1,509	60,143	92,003,149
셀리드 (299660)	4,340	150	3.58	4,190	4,442	4,030	1,891,970	8,109,859,456
위지윅스튜디오 (299900)	863	-10	-1.15	862	883	860	805,459	700,235,737
플리토 (300080)	11,440	-430	-3.62	13,240	13,460	11,100	4,080,356	50,285,987,735
라온피플 (300120)	3,900	40	1.04	3,850	3,920	3,800	24,942	96,421,744
바이브컴퍼니 (301300)	5,010	160	3.3	4,850	5,070	4,850	43,882	218,985,010
이노메트리 (302430)	7,660	170	2.27	7,610	7,660	7,420	11,314	85,261,785
리메드 (302550)	3,340	-45	-1.33	3,335	3,350	3,275	118,649	391,982,248
지니틱스 (303030)	983	8	.82	961	1,000	961	39,162	38,321,093
프로티아 (303360)	3,855	-85	-2.16	3,920	3,940	3,780	49,203	190,433,580
이노뎁 (303530)	6,270	60	.97	6,210	6,450	6,180	25,532	161,016,380
동국생명과학 (303810)	10,250	120	1.18	10,100	10,320	10,090	266,623	2,726,539,100
솔트룩스 (304100)	33,300	-4600	-12.14	38,400	38,700	32,200	790,953	27,425,323,825
에스바이오메딕스 (304360)	19,970	-180	-.89	20,000	20,200	19,790	16,989	338,891,950
피플바이오 (304840)	2,475	-20	-.8	2,500	2,540	2,450	173,047	433,187,013
마이크로디지탈 (305090)	10,840	140	1.31	10,750	11,100	10,510	79,819	858,617,550
에스제이그룹 (306040)	4,365	20	.46	4,400	4,400	4,230	22,182	95,829,535
네온테크 (306620)	2,010	0	0	2,010	2,030	1,982	86,910	175,255,587
아이엘 (307180)	2,600	-15	-.57	2,600	2,740	2,575	136,940	361,204,177
원바이오젠 (307280)	5,290	60	1.15	5,090	5,320	5,090	7,882	41,280,840
국전약품 (307750)	3,960	105	2.72	3,855	4,030	3,850	287,186	1,137,010,160
비투엔 (307870)	1,642	-63	-3.7	1,685	1,705	1,534	390,309	639,591,353
컴퍼니케이 (307930)	7,400	310	4.37	7,230	9,190	6,700	15,485,701	126,335,374,810
바이젠셀 (308080)	3,555	-90	-2.47	3,640	3,640	3,440	74,865	266,166,920
형지글로벌 (308100)	2,770	-45	-1.6	2,810	2,855	2,750	704,870	1,974,424,395
셀비온 (308430)	27,350	-550	-1.97	28,100	29,350	26,850	196,174	5,402,374,700
오하임앤컴퍼니 (309930)	3,050	50	1.67	3,005	3,185	3,005	27,974	85,156,370
LB인베스트먼트 (309960)	4,820	215	4.67	4,585	4,900	4,575	92,633	439,344,785
애니플러스 (310200)	5,430	-20	-.37	5,510	5,810	5,400	919,767	5,140,676,970
보로노이 (310210)	113,500	2800	2.53	112,500	115,700	107,600	103,000	11,646,559,350
디와이씨 (310870)	1,627	-31	-1.87	1,619	1,690	1,619	423,191	700,389,643
지오엘리먼트 (311320)	6,480	-20	-.31	6,540	6,600	6,400	21,842	142,311,230
네오크레마 (311390)	6,420	90	1.42	6,050	6,540	6,050	58,181	373,314,840
CJ 바이오사이언스 (311690)	9,650	20	.21	9,630	9,890	9,500	9,675	93,747,110
에이에프더블류 (312610)	1,441	-10	-.69	1,429	1,571	1,410	278,687	414,576,632
캐리 (313760)	3,930	10	.26	3,945	4,090	3,745	124,860	486,816,880
지놈앤컴퍼니 (314130)	2,670	65	2.5	2,540	2,750	2,540	70,717	185,449,130
알피바이오 (314140)	5,870	20	.34	5,850	5,880	5,760	10,100	58,955,920
바이오다인 (314930)	14,340	-110	-.76	14,600	14,840	14,300	30,026	436,024,415
딥노이드 (315640)	5,560	70	1.28	5,430	5,560	5,340	147,863	801,734,410
라닉스 (317120)	1,538	-38	-2.41	1,568	1,587	1,526	203,333	316,088,413
TS트릴리온 (317240)	202	4	2.02	194	210	194	1,133,021	227,215,161
덕산테코피아 (317330)	16,010	230	1.46	16,000	16,090	15,780	33,082	527,034,370
캐리소프트 (317530)	4,785	45	.95	4,820	4,820	4,600	6,034	28,311,518
퀀타매트릭스 (317690)	4,180	-75	-1.76	4,160	4,435	4,130	235,336	1,006,315,527
엑스페릭스 (317770)	3,790	-95	-2.45	3,840	3,870	3,720	590,764	2,239,092,257
에스피시스템스 (317830)	6,360	100	1.6	6,260	6,380	6,120	27,251	171,705,835
대모 (317850)	7,340	110	1.52	7,200	7,400	7,120	48,803	357,295,755
엔바이오니아 (317870)	14,400	-230	-1.57	14,590	14,810	14,300	7,724	111,297,820
KBG (318000)	5,400	-70	-1.28	5,430	5,730	5,350	355,498	1,958,128,650
팜스빌 (318010)	4,100	-120	-2.84	4,220	4,220	4,085	7,682	31,859,682
포인트모바일 (318020)	4,790	-10	-.21	4,650	4,815	4,650	14,246	67,455,915
셀바이오휴먼텍 (318160)	6,510	30	.46	6,630	6,630	6,300	21,637	139,338,340
비비씨 (318410)	9,210	-270	-2.85	9,380	9,480	9,210	7,658	71,264,470
현대무벡스 (319400)	4,965	-45	-.9	5,090	5,110	4,930	705,809	3,524,228,910
피에스케이 (319660)	19,470	60	.31	19,500	19,650	19,280	155,083	3,014,699,500
한울반도체 (320000)	2,300	15	.66	2,285	2,330	2,225	112,005	254,856,710
프로이천 (321260)	1,952	7	.36	1,960	1,960	1,925	38,926	75,781,299
센서뷰 (321370)	1,260	-25	-1.95	1,285	1,309	1,241	323,704	411,733,017
티움바이오 (321550)	4,555	0	0	4,610	4,625	4,450	26,399	118,764,009
아티스트컴퍼니 (321820)	6,150	120	1.99	5,900	6,200	5,900	23,634	143,335,730
LS티라유텍 (322180)	5,040	40	.8	5,000	5,100	5,000	34,703	175,160,580
오로스테크놀로지 (322310)	18,770	150	.81	18,660	19,000	18,500	33,826	637,305,560
제이엘케이 (322510)	5,990	50	.84	6,000	6,020	5,860	31,382	185,951,380
코퍼스코리아 (322780)	1,393	109	8.49	1,267	1,394	1,267	1,220,784	1,666,885,867
태성 (323280)	32,000	850	2.73	31,000	32,450	30,500	179,782	5,690,727,500
다원넥스뷰 (323350)	6,900	20	.29	6,880	6,940	6,750	11,945	81,549,690
박셀바이오 (323990)	9,330	130	1.41	9,250	9,400	9,100	37,511	348,806,215
RF머트리얼즈 (327260)	6,700	20	.3	6,810	6,900	6,420	124,553	823,117,205
루닛 (328130)	45,600	600	1.33	44,300	45,850	44,200	103,519	4,666,499,800
솔트웨어 (328380)	1,070	23	2.2	1,045	1,097	1,040	64,355	68,596,612
위더스제약 (330350)	7,300	140	1.96	7,050	7,480	7,050	16,364	118,931,765
스톤브릿지벤처스 (330730)	4,420	50	1.14	4,400	4,800	4,320	624,480	2,863,183,188
네패스아크 (330860)	14,540	-190	-1.29	14,730	14,730	14,260	93,081	1,353,740,195
포커스에이아이 (331380)	2,470	125	5.33	2,345	2,675	2,240	366,529	917,364,855
밸로프 (331520)	596	5	.85	586	597	585	100,005	59,087,305
아우토크립트 (331740)	19,030	670	3.65	18,530	20,400	18,480	1,228,020	24,071,808,355
셀레믹스 (331920)	3,180	15	.47	3,130	3,200	3,110	3,401	10,724,565
누보 (332290)	1,216	89	7.9	1,215	1,440	1,180	5,607,173	7,430,831,911
아이디피 (332370)	4,855	105	2.21	4,745	5,030	4,710	8,512	41,064,960
PS일렉트로닉스 (332570)	2,920	85	3	2,805	2,925	2,805	191,879	554,506,477
모코엠시스 (333050)	1,411	67	4.99	1,344	1,413	1,326	42,769	58,290,362
일승 (333430)	4,705	0	0	4,655	4,820	4,510	4,095,107	19,215,060,608
엔시스 (333620)	7,490	-20	-.27	7,500	7,590	7,400	24,346	182,162,670
프레스티지바이오로직스 (334970)	3,635	5	.14	3,630	3,700	3,580	105,937	383,282,326
프리시젼바이오 (335810)	2,940	-25	-.84	2,965	3,010	2,905	27,120	80,152,670
윙스풋 (335870)	1,805	-102	-5.35	1,923	1,948	1,800	27,339	50,607,399
비올 (335890)	12,500	-20	-.16	12,500	12,570	12,500	24,830	310,550,540
웨이버스 (336060)	1,138	-5	-.44	1,195	1,195	1,127	796,859	917,299,252
원텍 (336570)	12,270	80	.66	12,190	12,390	11,810	463,265	5,655,024,940
탑런토탈솔루션 (336680)	3,890	70	1.83	3,830	3,940	3,830	41,838	162,354,169
젝시믹스 (337930)	5,910	60	1.03	5,800	6,130	5,800	48,496	288,273,250
뷰노 (338220)	19,180	1470	8.3	17,750	19,320	17,490	116,283	2,174,561,040
와이바이오로직스 (338840)	10,800	390	3.75	10,570	10,800	10,340	53,209	565,926,435
아이비김영 (339950)	1,988	45	2.32	1,943	2,000	1,936	44,882	88,937,004
다보링크 (340360)	1,836	6	.33	1,832	1,890	1,799	820,505	1,513,578,868
세림B&G (340440)	1,884	199	11.81	1,724	2,040	1,724	26,573,971	51,729,235,434
지씨지놈 (340450)	7,840	0	0	7,860	7,950	7,820	44,235	348,306,530
티앤엘 (340570)	58,900	-500	-.84	59,500	59,700	58,400	27,098	1,599,901,600
시선AI (340810)	3,720	5	.13	3,700	3,770	3,650	70,750	262,160,720
유일에너테크 (340930)	1,751	-39	-2.18	1,790	1,790	1,722	254,697	443,820,393
이노진 (344860)	1,835	-25	-1.34	1,860	1,875	1,825	24,833	45,888,812
센코 (347000)	2,370	55	2.38	2,305	2,370	2,295	62,687	146,661,360
스피어 (347700)	14,170	0	0	17,280	17,280	13,700	6,770,413	102,474,982,110
피엔케이피부임상연구센타 (347740)	2,890	10	.35	2,870	2,930	2,815	78,361	225,570,100
핌스 (347770)	1,590	62	4.06	1,528	1,599	1,510	121,424	190,986,606
디앤디파마텍 (347850)	128,100	8100	6.75	120,000	129,500	119,900	212,559	26,905,653,800
알체라 (347860)	2,880	0	0	2,870	2,980	2,755	547,986	1,584,154,327
엠투아이 (347890)	5,500	-70	-1.26	5,470	5,630	5,470	25,528	141,036,355
모비릭스 (348030)	4,170	-100	-2.34	4,240	4,300	4,060	6,300	26,188,371
큐라티스 (348080)	943	23	2.5	920	960	911	98,784	91,176,584
고바이오랩 (348150)	4,965	-15	-.3	4,980	5,060	4,900	34,072	169,325,695
넥스틴 (348210)	46,650	800	1.74	45,850	47,950	45,300	48,370	2,258,885,950
뉴로메카 (348340)	21,450	-350	-1.61	21,400	21,550	21,250	28,293	605,303,675
위드텍 (348350)	9,490	280	3.04	9,090	9,590	9,090	43,722	414,318,580
엔켐 (348370)	63,900	-400	-.62	64,800	64,800	62,000	177,788	11,243,341,150
넥사다이내믹스 (351320)	1,992	70	3.64	1,950	2,095	1,914	28,321	56,581,061
이삭엔지니어링 (351330)	6,440	50	.78	6,520	6,600	6,320	12,274	79,126,325
차이커뮤니케이션 (351870)	6,640	220	3.43	6,420	6,690	6,350	14,150	92,645,830
스톰테크 (352090)	3,915	40	1.03	3,875	3,940	3,835	70,416	274,795,585
씨앤씨인터내셔널 (352480)	42,900	1450	3.5	42,250	43,250	41,550	85,815	3,626,874,425
씨앤투스 (352700)	2,695	-50	-1.82	2,745	2,745	2,660	17,827	47,849,450
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,350	45	1.05	4,360	4,360	4,300	8,439	36,428,145
인바이오 (352940)	2,370	5	.21	2,335	2,395	2,335	8,475	20,095,100
휴럼 (353190)	704	-5	-.71	709	709	699	78,979	55,447,413
오토앤 (353590)	3,290	-40	-1.2	3,330	3,340	3,275	21,270	70,111,174
이지바이오 (353810)	5,460	210	4	5,130	5,640	5,100	798,116	4,353,493,210
엔젠바이오 (354200)	1,780	24	1.37	1,756	1,788	1,746	58,533	103,884,583
알멕 (354320)	23,000	50	.22	22,950	23,200	22,700	7,784	178,299,400
코스텍시스 (355150)	10,790	330	3.15	10,300	10,940	10,300	37,175	399,496,310
크라우드웍스 (355390)	7,260	-1410	-16.26	8,680	8,800	7,120	756,185	5,994,174,120
에이텀 (355690)	6,610	-10	-.15	6,560	6,900	6,310	69,458	455,050,550
엑스게이트 (356680)	7,340	70	.96	7,170	7,360	7,170	58,479	426,404,890
티엘비 (356860)	25,950	200	.78	25,650	26,050	25,250	96,065	2,473,696,650
싸이버원 (356890)	3,175	60	1.93	3,165	3,190	3,090	29,741	93,819,680
에이치피오 (357230)	2,455	20	.82	2,435	2,475	2,400	9,578	23,303,700
석경에이티 (357550)	53,300	-400	-.74	53,600	54,000	53,000	2,934	156,350,700
아모센스 (357580)	6,750	50	.75	6,610	6,760	6,360	69,436	461,053,880
솔브레인 (357780)	219,000	-1000	-.45	222,500	223,500	218,000	21,126	4,637,058,000
SKAI (357880)	2,315	-5	-.22	2,405	2,440	2,300	615,605	1,444,401,881
지아이이노베이션 (358570)	17,800	150	.85	17,650	18,040	17,540	308,943	5,501,658,470
씨엔알리서치 (359090)	1,021	-3	-.29	1,024	1,033	1,000	172,927	176,359,586
탑머티리얼 (360070)	24,000	200	.84	23,800	24,200	23,500	27,546	656,890,250
코셈 (360350)	8,860	-100	-1.12	8,960	8,960	8,650	10,396	91,337,540
제노코 (361390)	17,150	430	2.57	16,720	17,240	16,500	16,497	280,044,450
알비더블유 (361570)	2,115	15	.71	2,110	2,120	2,030	44,793	93,729,080
삼영에스앤씨 (361670)	4,225	10	.24	4,190	4,225	4,165	3,842	16,171,735
청담글로벌 (362320)	10,050	860	9.36	9,810	11,280	9,760	6,821,629	71,760,958,195
드림인사이트 (362990)	2,125	35	1.67	2,110	2,150	2,080	18,956	40,171,267
진시스템 (363250)	5,500	40	.73	5,460	5,630	5,260	25,797	139,632,440
모비데이즈 (363260)	1,642	42	2.63	1,620	1,647	1,593	85,634	139,694,702
에이아이코리아 (364950)	7,980	90	1.14	7,810	8,000	7,800	33,117	262,286,020
큐라클 (365270)	4,440	40	.91	4,440	4,480	4,270	28,967	127,393,420
에스와이스틸텍 (365330)	4,050	-70	-1.7	4,055	4,140	4,030	139,673	569,792,704
성일하이텍 (365340)	36,500	200	.55	37,500	37,550	36,050	19,170	701,315,000
하이딥 (365590)	500	0	0	515	516	496	123,161	62,309,723
브이씨 (365900)	3,490	-10	-.29	3,460	3,645	3,455	17,392	61,281,380
공구우먼 (366030)	4,085	25	.62	4,060	4,170	4,015	25,124	102,839,145
플래티어 (367000)	4,460	55	1.25	4,405	4,480	4,200	6,123	26,356,965
아이씨에이치 (368600)	2,665	15	.57	2,650	2,695	2,620	14,480	38,348,230
파이버프로 (368770)	6,110	90	1.5	5,960	6,190	5,920	65,700	397,342,590
오에스피 (368970)	2,595	30	1.17	2,520	2,650	2,515	7,629	19,605,000
블리츠웨이엔터테인먼트 (369370)	1,425	-2	-.14	1,430	1,430	1,417	3,982	5,673,443
퓨런티어 (370090)	13,920	200	1.46	13,600	14,400	13,470	47,274	656,761,595
풍원정밀 (371950)	10,980	-150	-1.35	11,130	11,250	10,710	21,905	239,653,080
윤성에프앤씨 (372170)	30,200	-50	-.17	30,500	30,650	29,950	9,845	297,921,500
큐로셀 (372320)	35,150	850	2.48	34,800	35,700	34,550	37,969	1,332,580,550
아이티아이즈 (372800)	6,590	190	2.97	6,400	6,640	6,330	15,789	102,741,370
엑셀세라퓨틱스 (373110)	3,130	-10	-.32	3,110	3,175	3,110	24,948	78,329,615
데이원컴퍼니 (373160)	6,230	320	5.41	5,840	6,660	5,830	213,093	1,341,613,825
엠아이큐브솔루션 (373170)	8,100	280	3.58	7,820	8,100	7,800	4,560	35,991,310
엑스플러스 (373200)	633	-1	-.16	630	650	614	97,833	61,532,364
피코그램 (376180)	3,220	80	2.55	3,195	3,280	3,100	166,474	536,316,224
에이치이엠파마 (376270)	18,250	70	.39	18,200	18,950	18,180	8,620	157,902,915
씨유테크 (376290)	3,245	-90	-2.7	3,335	3,340	3,200	21,421	69,517,659
디어유 (376300)	47,500	1250	2.7	45,300	47,800	45,300	146,366	6,883,853,625
로킷헬스케어 (376900)	15,860	-60	-.38	16,580	16,730	15,860	300,925	4,865,215,260
노을 (376930)	1,890	30	1.61	1,860	1,919	1,854	99,235	188,160,390
원티드랩 (376980)	4,520	235	5.48	4,285	4,520	4,225	70,064	303,625,015
비트맥스 (377030)	4,310	-50	-1.15	4,300	4,360	4,205	303,780	1,301,722,724
프롬바이오 (377220)	1,919	66	3.56	1,859	1,919	1,852	123,390	233,755,602
이지트로닉스 (377330)	4,300	-30	-.69	4,330	4,360	4,140	13,268	56,699,130
리파인 (377450)	16,760	380	2.32	17,070	17,070	16,230	56,202	935,084,520
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,350	750	3.64	21,550	22,200	20,950	119,770	2,561,261,425
필에너지 (378340)	12,870	-50	-.39	12,920	13,020	12,750	48,296	620,687,010
샤페론 (378800)	2,575	35	1.38	2,540	2,590	2,515	160,316	411,199,597
옵티코어 (380540)	1,706	-33	-1.9	1,739	1,775	1,706	76,470	132,321,434
뉴로핏 (380550)	15,010	530	3.66	14,320	15,660	14,210	2,264,945	34,098,142,580
제닉스 (381620)	7,450	440	6.28	7,060	7,490	7,010	51,241	375,525,880
온코크로스 (382150)	9,550	500	5.52	9,600	10,340	9,550	326,259	3,229,251,380
지아이텍 (382480)	2,065	15	.73	2,065	2,065	2,010	29,875	61,197,420
지앤비에스 에코 (382800)	3,380	-10	-.29	3,340	3,420	3,335	66,522	224,546,880
원준 (382840)	9,620	260	2.78	9,360	9,730	9,230	29,518	280,308,775
범한퓨얼셀 (382900)	17,500	40	.23	17,490	17,730	17,320	15,134	264,578,080
에코프로에이치엔 (383310)	25,700	400	1.58	25,300	25,800	25,200	28,584	729,628,375
디티앤씨알오 (383930)	3,365	75	2.28	3,160	3,380	3,160	107,421	354,743,785
코어라인소프트 (384470)	4,935	-40	-.8	4,960	5,080	4,925	119,464	592,677,275
파인메딕스 (387570)	7,540	120	1.62	7,480	7,620	7,410	30,012	226,035,990
지투파워 (388050)	9,180	270	3.03	8,830	9,270	8,830	104,093	953,492,510
지에프씨생명과학 (388610)	14,300	10	.07	14,610	14,900	14,190	83,488	1,208,015,925
유일로보틱스 (388720)	67,400	1300	1.97	64,600	68,300	64,500	30,624	2,043,621,950
라이콤 (388790)	2,350	55	2.4	2,265	2,375	2,265	62,182	144,983,874
파로스아이바이오 (388870)	5,740	140	2.5	5,500	5,810	5,500	24,366	138,649,480
자람테크놀로지 (389020)	38,400	-850	-2.17	38,350	40,400	37,800	28,691	1,114,307,900
지니너스 (389030)	1,660	-20	-1.19	1,680	1,713	1,627	147,599	243,285,226
포바이포 (389140)	15,690	-940	-5.65	16,400	16,760	15,300	632,716	10,192,760,775
대명에너지 (389260)	25,700	300	1.18	24,700	26,000	24,700	35,429	903,215,850
인벤티지랩 (389470)	30,650	1850	6.42	29,000	31,100	29,000	102,697	3,119,422,925
에스비비테크 (389500)	20,450	400	2	20,050	20,450	19,900	12,739	257,870,110
넥스트바이오메디컬 (389650)	51,800	-300	-.58	52,100	53,000	50,800	76,970	3,974,037,550
유디엠텍 (389680)	579	-2	-.34	583	589	578	124,397	72,342,295
코닉오토메이션 (391710)	1,520	-1	-.07	1,512	1,536	1,500	32,190	48,899,306
토마토시스템 (393210)	6,480	-220	-3.28	6,700	6,700	6,450	349,846	2,284,090,320
더블유씨피 (393890)	7,220	100	1.4	7,110	7,370	7,080	147,223	1,059,856,385
대진첨단소재 (393970)	8,800	-10	-.11	8,870	8,920	8,650	90,564	795,843,335
오픈엣지테크놀로지 (394280)	12,270	30	.25	12,400	12,600	12,080	52,591	645,327,940
쓰리빌리언 (394800)	6,660	90	1.37	6,500	6,730	6,480	141,645	940,251,935
넥스트칩 (396270)	4,460	-270	-5.71	4,745	4,745	4,445	158,501	715,806,554
세아메카닉스 (396300)	3,820	85	2.28	3,680	3,930	3,610	1,545,549	5,828,512,001
워트 (396470)	8,000	-60	-.74	7,920	8,120	7,920	195,361	1,561,094,305
에이프릴바이오 (397030)	19,960	560	2.89	19,800	20,300	19,580	186,592	3,728,219,670
에스지헬스케어 (398120)	3,105	-25	-.8	3,130	3,220	3,055	32,836	101,489,095
가온칩스 (399720)	43,900	-600	-1.35	44,650	45,000	43,800	76,473	3,388,306,750
코난테크놀로지 (402030)	27,750	-8400	-23.24	35,000	35,500	27,450	652,300	20,077,751,100
그린리소스 (402490)	16,560	2810	20.44	13,750	17,750	13,510	2,327,540	38,520,218,785
우듬지팜 (403490)	1,735	25	1.46	1,710	1,742	1,700	200,821	347,254,685
HPSP (403870)	24,550	-250	-1.01	24,800	25,050	24,400	285,697	7,065,875,400
플라즈맵 (405000)	7,950	220	2.85	8,050	8,250	7,740	3,218	25,386,180
큐알티 (405100)	12,580	0	0	12,650	12,890	12,330	24,960	313,701,285
나라셀라 (405920)	2,680	-70	-2.55	2,710	2,795	2,670	40,029	109,146,987
뷰티스킨 (406820)	11,610	70	.61	11,540	12,240	11,530	1,687	19,756,710
꿈비 (407400)	6,840	150	2.24	6,700	6,910	6,670	45,031	307,982,735
스튜디오미르 (408900)	4,520	570	14.43	4,015	4,865	4,005	25,007,685	115,986,298,658
메쎄이상 (408920)	2,660	75	2.9	2,555	2,660	2,535	69,425	183,062,840
샌즈랩 (411080)	8,660	190	2.24	8,300	8,680	8,300	102,409	874,993,880
레이저쎌 (412350)	3,175	15	.47	3,160	3,200	3,110	12,201	38,695,437
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,930	130	1.91	6,860	7,000	6,760	45,472	312,510,950
씨피시스템 (413630)	1,650	103	6.66	1,552	1,674	1,527	969,382	1,565,358,417
비아이매트릭스 (413640)	14,990	470	3.24	14,670	15,260	14,380	74,376	1,098,015,895
스튜디오삼익 (415380)	8,480	50	.59	8,430	8,540	8,300	12,823	108,340,160
신성에스티 (416180)	40,050	100	.25	39,550	41,500	39,550	90,035	3,650,253,875
나노팀 (417010)	5,160	110	2.18	5,000	5,200	5,000	14,870	76,037,775
핑거스토리 (417180)	2,415	75	3.21	2,320	2,505	2,315	186,334	453,176,578
LS머트리얼즈 (417200)	10,370	90	.88	10,300	10,430	10,180	108,253	1,118,493,175
제이아이테크 (417500)	3,205	5	.16	3,195	3,240	3,165	53,346	170,640,055
트루엔 (417790)	9,230	70	.76	9,130	9,240	9,090	7,430	68,313,980
저스템 (417840)	10,480	90	.87	10,450	10,660	10,160	36,706	385,767,950
오브젠 (417860)	17,160	480	2.88	16,970	19,480	16,560	349,765	6,377,615,015
모델솔루션 (417970)	10,790	110	1.03	10,900	11,090	10,670	8,639	92,853,785
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,830	230	4.11	5,540	5,880	5,500	423,498	2,424,258,600
KT밀리의서재 (418470)	15,720	500	3.29	15,040	15,830	15,040	31,138	486,458,655
제이오 (418550)	8,290	-30	-.36	8,350	8,440	8,250	61,580	512,610,605
E8 (418620)	4,010	145	3.75	3,760	4,060	3,760	52,279	208,161,682
삼기에너지솔루션즈 (419050)	1,953	-67	-3.32	1,987	2,040	1,940	2,194,685	4,344,151,784
엔젯 (419080)	6,140	230	3.89	5,910	6,140	5,880	45,603	273,961,180
산돌 (419120)	15,320	-1120	-6.81	13,050	16,340	12,570	987,429	14,256,393,230
SAMG엔터 (419530)	75,300	1700	2.31	73,000	76,200	72,500	91,537	6,860,350,600
비스토스 (419540)	1,396	1	.07	1,377	1,412	1,377	13,913	19,424,637
제이투케이바이오 (420570)	9,420	-150	-1.57	9,560	9,570	9,310	18,665	176,766,230
기가비스 (420770)	26,700	-750	-2.73	26,950	27,400	26,300	28,629	765,485,300
벨로크 (424760)	845	-3	-.35	848	855	840	41,329	34,962,875
이뮨온시아 (424870)	5,330	-20	-.37	5,300	5,410	5,210	202,252	1,080,288,695
스마트레이더시스템 (424960)	7,700	120	1.58	7,580	7,750	7,540	20,585	157,799,040
마이크로투나노 (424980)	7,990	-150	-1.84	8,120	8,120	7,810	16,163	128,162,090
티이엠씨 (425040)	6,840	260	3.95	6,730	6,880	6,580	60,969	414,079,305
티에프이 (425420)	31,250	-650	-2.04	31,750	32,000	30,000	110,324	3,421,522,150
시지트로닉스 (429270)	5,530	-240	-4.16	5,750	5,750	5,510	66,315	371,569,610
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	4,915	85	1.76	4,830	4,955	4,825	75,295	369,280,801
케이쓰리아이 (431190)	4,735	220	4.87	4,510	4,820	4,495	42,977	201,996,907
와이랩 (432430)	5,260	220	4.37	5,040	5,390	5,030	72,403	379,162,965
케이엔에스 (432470)	10,300	20	.19	10,280	10,400	10,100	9,821	100,422,050
퀄리타스반도체 (432720)	13,830	130	.95	13,700	13,950	13,600	53,117	733,572,330
엠에프씨 (432980)	4,035	125	3.2	3,865	4,085	3,850	128,885	511,981,905
모니터랩 (434480)	4,005	130	3.35	3,810	4,045	3,810	75,009	298,094,845
에르코스 (435570)	15,080	160	1.07	14,790	15,360	14,790	32,950	496,455,790
삼현 (437730)	11,890	420	3.66	11,390	11,890	11,390	69,492	813,252,330
버넥트 (438700)	4,350	-10	-.23	4,350	4,400	4,200	16,167	70,086,415
마녀공장 (439090)	17,190	40	.23	17,060	17,350	17,020	27,437	472,563,975
블루엠텍 (439580)	4,405	-20	-.45	4,410	4,560	4,405	525,919	2,351,009,633
파두 (440110)	11,870	310	2.68	11,270	11,890	10,900	122,664	1,399,916,930
HB인베스트먼트 (440290)	2,165	55	2.61	2,115	2,170	2,100	64,165	137,444,800
오픈놀 (440320)	5,280	270	5.39	5,010	5,310	5,010	45,002	234,942,095
파인엠텍 (441270)	10,510	-370	-3.4	10,880	10,900	10,230	1,249,053	13,112,939,450
IBKS제21호스팩 (442770)	2,190	-10	-.45	2,190	2,205	2,155	27,330	59,481,201
미래에셋드림스팩1호 (442900)	10,380	30	.29	10,350	10,380	10,350	31,146	322,948,390
레뷰코퍼레이션 (443250)	12,050	-10	-.08	12,090	12,090	11,780	8,489	101,628,500
에스피소프트 (443670)	6,440	90	1.42	6,400	6,510	6,300	40,716	260,727,480
심플랫폼 (444530)	11,170	370	3.43	10,770	12,090	10,610	419,997	4,839,296,935
유안타제11호스팩 (444920)	2,045	10	.49	2,035	2,045	2,035	688	1,400,490
에이직랜드 (445090)	29,600	-200	-.67	29,400	29,950	29,250	24,445	723,249,525
퓨릿 (445180)	6,150	40	.65	6,200	6,200	6,010	10,086	61,759,675
큐리옥스바이오시스템즈 (445680)	41,500	3850	10.23	38,000	42,200	38,000	187,220	7,593,751,575
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,735	-5	-.18	2,730	2,740	2,640	141,705	381,139,480
메가터치 (446540)	4,070	15	.37	4,050	4,140	3,995	107,558	436,272,684
하나26호스팩 (446750)	2,095	0	0	2,095	2,095	2,090	30,274	63,272,231
키움제8호스팩 (446840)	2,170	5	.23	2,165	2,180	2,135	32,349	69,681,781
에코아이 (448280)	14,450	520	3.73	14,130	14,790	13,710	88,915	1,285,516,920
하나27호스팩 (448370)	2,095	0	0	2,095	2,095	2,090	1,630	3,408,895
코츠테크놀로지 (448710)	23,000	300	1.32	22,700	23,350	22,600	45,357	1,043,042,550
삼성스팩8호 (448740)	10,480	20	.19	10,460	10,480	10,450	28,960	303,047,330
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,370	170	1.39	12,160	12,630	11,800	63,652	783,616,195
유안타제13호스팩 (449020)	2,100	5	.24	2,095	2,100	2,090	8,658	18,140,855
하이제8호스팩 (450050)	2,070	0	0	2,065	2,070	2,065	473	978,510
하스 (450330)	7,460	90	1.22	7,400	7,580	7,320	13,793	102,567,475
인스웨이브 (450520)	3,870	70	1.84	3,805	4,300	3,765	529,721	2,140,351,885
유안타제14호스팩 (450940)	2,075	0	0	2,065	2,080	2,050	567	1,177,855
아스테라시스 (450950)	10,100	-70	-.69	10,000	10,270	9,890	41,429	418,525,780
아이엠티 (451220)	10,120	460	4.76	9,760	10,190	9,530	82,201	819,469,915
삐아 (451250)	10,640	40	.38	10,460	10,710	10,400	28,623	302,638,210
엔에이치스팩29호 (451700)	2,070	5	.24	2,065	2,070	2,065	12,751	26,331,135
컨텍 (451760)	9,050	170	1.91	8,850	9,050	8,740	32,044	286,024,515
제이엔비 (452160)	7,670	-250	-3.16	8,100	8,320	7,630	786,684	6,253,624,810
한빛레이저 (452190)	4,580	140	3.15	4,420	4,595	4,415	69,169	313,609,577
민테크 (452200)	3,570	35	.99	3,520	3,600	3,450	28,735	102,085,822
한선엔지니어링 (452280)	6,930	90	1.32	6,870	7,010	6,640	36,881	254,555,870
캡스톤파트너스 (452300)	3,245	195	6.39	3,050	3,555	3,040	1,697,555	5,714,086,472
이닉스 (452400)	12,640	0	0	12,840	13,450	12,610	739,854	9,652,316,280
사피엔반도체 (452430)	25,950	-550	-2.08	26,450	26,850	25,300	29,473	769,304,300
피아이이 (452450)	8,290	-10	-.12	8,130	8,450	8,110	174,718	1,452,964,995
상상인제4호스팩 (452670)	2,040	0	0	2,040	2,040	2,035	392	798,216
신한제11호스팩 (452980)	2,030	-5	-.25	2,030	2,035	2,030	17,115	34,777,480
그리드위즈 (453450)	19,800	-650	-3.18	19,810	20,400	19,760	49,010	978,857,585
에이에스텍 (453860)	15,820	-130	-.82	15,950	16,000	15,620	14,344	226,177,155
하나29호스팩 (454640)	2,085	10	.48	2,085	2,085	2,070	5,218	10,805,295
하나28호스팩 (454750)	2,370	-20	-.84	2,360	2,395	2,350	41,648	98,423,137
케이지에이 (455180)	5,210	60	1.17	5,150	5,230	5,140	84,125	435,831,490
KB제25호스팩 (455250)	2,115	-15	-.7	2,115	2,115	2,110	74	156,350
한화플러스제4호스팩 (455310)	2,045	0	0	2,047	2,047	2,045	920	1,881,600
엔젤로보틱스 (455900)	21,850	-200	-.91	21,500	22,150	21,500	28,824	629,774,650
에스케이증권제9호스팩 (455910)	2,075	0	0	2,065	2,075	2,065	11,667	24,095,150
아이씨티케이 (456010)	12,190	380	3.22	11,690	12,230	11,690	119,576	1,445,547,390
이엔셀 (456070)	11,350	-70	-.61	11,410	11,600	11,220	15,717	178,488,390
교보14호스팩 (456490)	2,165	0	0	2,140	2,165	2,140	5,577	11,960,990
한켐 (457370)	8,870	650	7.91	8,170	9,490	8,170	457,454	4,154,431,415
우진엔텍 (457550)	25,900	0	0	25,500	26,300	25,450	46,187	1,198,733,325
벡트 (457600)	3,030	115	3.95	2,905	3,040	2,905	33,250	99,703,045
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,095	0	0	2,095	2,095	2,095	29	60,755
한국제12호스팩 (458610)	2,155	-10	-.46	2,160	2,160	2,135	458	978,040
성우 (458650)	12,950	-200	-1.52	13,020	13,100	12,740	76,819	994,294,350
씨어스테크놀로지 (458870)	33,550	1100	3.39	32,450	33,550	32,000	106,765	3,485,095,750
위츠 (459100)	6,900	100	1.47	6,870	6,990	6,780	40,288	277,227,810
나우로보틱스 (459510)	17,040	-460	-2.63	17,050	17,290	17,010	47,986	820,777,070
아이빔테크놀로지 (460470)	3,265	10	.31	3,255	3,350	3,235	40,076	130,804,175
에스엠씨지 (460870)	7,550	230	3.14	7,150	7,620	7,150	131,370	983,000,710
현대힘스 (460930)	20,250	0	0	19,800	20,500	19,390	376,426	7,523,954,515
피앤에스로보틱스 (460940)	12,350	200	1.65	12,160	12,490	12,160	29,334	360,726,420
아이엠비디엑스 (461030)	7,520	70	.94	7,570	7,680	7,370	29,010	217,288,495
아이스크림미디어 (461300)	20,750	250	1.22	20,500	21,400	20,250	40,639	850,795,550
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,037	2,040	2,037	53	108,105
뉴키즈온 (462310)	8,360	-130	-1.53	8,350	8,690	8,290	121,346	1,023,493,130
이노스페이스 (462350)	16,150	-180	-1.1	16,250	16,340	15,990	33,636	542,050,880
라메디텍 (462510)	6,920	430	6.63	6,500	7,450	6,500	205,094	1,456,841,970
더즌 (462860)	5,370	250	4.88	5,100	5,710	5,100	6,585,243	36,268,458,855
아이지넷 (462980)	2,505	-155	-5.83	2,660	2,730	2,495	707,372	1,800,063,286
뉴엔AI (463020)	27,100	-2150	-7.35	28,350	28,800	26,700	504,546	13,853,405,600
모티브링크 (463480)	9,690	-380	-3.77	9,800	9,920	9,570	148,274	1,440,174,150
에스오에스랩 (464080)	11,420	430	3.91	10,930	11,830	10,700	556,955	6,388,853,355
티디에스팜 (464280)	10,590	-30	-.28	10,620	10,790	10,470	13,974	148,540,350
한국제13호스팩 (464440)	2,120	15	.71	2,105	2,125	2,105	527	1,115,330
아이언디바이스 (464500)	3,120	20	.65	3,155	3,165	3,065	31,483	98,606,491
닷밀 (464580)	2,660	95	3.7	2,565	2,700	2,560	61,788	163,616,032
KB제27호스팩 (464680)	2,025	0	0	2,025	2,030	2,020	26,554	53,773,524
교보15호스팩 (465320)	2,200	0	0	2,185	2,200	2,175	26,852	58,983,755
인스피언 (465480)	6,000	-160	-2.6	6,000	6,280	6,000	31,382	192,706,010
클로봇 (466100)	18,190	-240	-1.3	18,000	18,340	17,980	189,599	3,449,002,510
사이냅소프트 (466410)	13,910	-280	-1.97	14,010	14,450	13,680	90,910	1,275,060,415
엔에이치스팩30호 (466910)	2,035	0	0	2,035	2,035	2,030	5,145	10,444,760
IBKS제23호스팩 (467930)	2,195	-5	-.23	2,200	2,200	2,165	824	1,793,045
프로티나 (468530)	17,110	3310	23.99	13,650	17,940	13,560	8,024,762	132,693,916,980
유진스팩10호 (468760)	2,135	5	.23	2,120	2,135	2,120	815	1,728,745
IBKS제24호스팩 (469480)	2,150	0	0	2,142	2,150	2,142	92	197,472
아이비젼웍스 (469750)	1,001	-1	-.1	1,000	1,015	976	239,628	238,968,612
하나30호스팩 (469880)	2,060	-10	-.48	2,065	2,065	2,045	100	205,985
하나31호스팩 (469900)	2,040	0	0	2,030	2,040	2,030	3,128	6,380,110
대신밸런스제17호스팩 (471050)	2,165	10	.46	2,165	2,165	2,150	914	1,965,810
셀로맥스사이언스 (471820)	5,820	-150	-2.51	6,030	6,240	5,740	171,975	1,016,170,135
신영스팩10호 (472220)	2,175	-5	-.23	2,175	2,175	2,170	113	245,455
에스케이증권제11호스팩 (472230)	2,030	0	0	2,030	2,030	2,025	137	278,105
폰드그룹 (472850)	9,820	-60	-.61	9,860	10,100	9,570	178,771	1,761,551,950
에스케이증권제12호스팩 (473000)	2,040	0	0	2,035	2,040	2,035	317	645,240
유안타제15호스팩 (473050)	2,010	-5	-.25	2,010	2,015	2,010	9,441	18,976,570
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,010	655	1,319,457
에스케이증권제13호스팩 (473950)	2,040	-5	-.24	2,045	2,045	2,030	3,977	8,087,620
노머스 (473980)	29,000	1200	4.32	27,950	29,200	27,550	159,868	4,551,836,275
루미르 (474170)	8,250	680	8.98	7,480	8,960	7,130	6,250,763	52,765,226,245
유안타제16호스팩 (474490)	2,015	0	0	2,015	2,015	2,000	35,070	70,401,155
RF시스템즈 (474610)	4,250	90	2.16	4,160	4,290	4,125	158,584	667,238,415
링크솔루션 (474650)	22,300	1150	5.44	21,150	22,650	21,150	74,493	1,658,901,425
신한제12호스팩 (474660)	2,080	-5	-.24	2,060	2,085	2,060	568	1,179,790
신한제13호스팩 (474930)	2,135	-5	-.23	2,140	2,140	2,135	1,049	2,239,660
엔알비 (475230)	14,620	270	1.88	14,330	15,150	14,030	661,878	9,608,963,045
하나32호스팩 (475240)	2,120	-10	-.47	2,130	2,130	2,120	143	303,710
하나33호스팩 (475250)	2,115	-5	-.24	2,115	2,115	2,110	307	648,170
씨메스 (475400)	20,700	400	1.97	20,050	20,800	19,990	46,619	952,388,365
키스트론 (475430)	5,370	80	1.51	5,280	5,420	5,270	59,898	319,042,790
미트박스 (475460)	11,290	-90	-.79	11,180	11,795	11,120	470,725	5,392,864,240
에이럭스 (475580)	11,150	320	2.95	10,680	11,310	10,680	88,258	982,818,990
에스켐 (475660)	4,850	35	.73	4,815	4,970	4,790	25,972	126,546,015
오름테라퓨틱 (475830)	22,000	1250	6.02	21,500	22,300	21,050	91,248	1,975,872,675
토모큐브 (475960)	24,350	1500	6.56	22,850	24,500	22,800	87,990	2,110,743,425
오가노이드사이언스 (476040)	30,450	600	2.01	30,050	30,800	29,700	57,487	1,742,824,075
온코닉테라퓨틱스 (476060)	24,450	750	3.16	23,700	24,550	23,650	69,867	1,692,083,425
M83 (476080)	12,260	300	2.51	11,790	12,320	11,790	28,459	346,432,590
에이치엠씨제7호스팩 (477340)	2,000	1	.05	1,999	2,000	1,999	432	863,612
미래에셋비전스팩4호 (477380)	2,035	-5	-.25	2,035	2,040	2,025	3,724	7,561,975
미래에셋비전스팩5호 (477470)	2,085	-20	-.95	2,085	2,085	2,070	1,417	2,939,545
DB금융스팩12호 (477760)	2,085	-5	-.24	2,075	2,085	2,075	1,470	3,057,925
이베스트스팩6호 (478110)	2,005	-5	-.25	2,010	2,010	2,000	4,090	8,187,757
KB제29호스팩 (478390)	2,070	0	0	2,062	2,070	2,055	6,851	14,119,428
미래에셋비전스팩6호 (478440)	2,030	-10	-.49	2,035	2,035	2,025	3,604	7,300,205
블랙야크아이앤씨 (478560)	3,830	115	3.1	3,670	3,900	3,640	135,708	511,581,308
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	0	0	2,060	2,070	2,055	4,102	8,436,690
위너스 (479960)	13,360	390	3.01	13,080	13,370	12,680	18,210	239,205,390
에이유브랜즈 (481070)	22,300	400	1.83	21,900	23,150	21,150	41,029	928,374,075
엔에이치스팩31호 (481890)	2,035	0	0	2,030	2,035	2,025	7,305	14,820,535
교보16호스팩 (482520)	2,035	0	0	2,035	2,035	2,030	1,634	3,317,997
삼양엔씨켐 (482630)	17,600	120	.69	17,260	17,710	17,160	25,747	450,839,180
미래에셋비전스팩7호 (482680)	2,000	-5	-.25	2,005	2,005	2,000	4,319	8,638,070
대신밸런스제19호스팩 (482690)	2,105	0	0	2,100	2,105	2,090	1,691	3,547,100
도우인시스 (484120)	32,350	1850	6.07	31,150	35,450	30,650	689,221	22,934,878,325
하나34호스팩 (484130)	2,060	-15	-.72	2,070	2,070	2,060	1,642	3,383,070
티엑스알로보틱스 (484810)	12,500	340	2.8	11,900	13,300	11,900	165,197	2,103,045,345
KB제30호스팩 (486630)	2,065	5	.24	2,040	2,065	2,040	383	787,425
신한제14호스팩 (487360)	2,025	0	0	2,010	2,025	2,010	3,185	6,424,620
키움제10호스팩 (487720)	2,075	5	.24	2,070	2,075	2,070	1,876	3,883,460
신한제15호스팩 (487830)	2,030	-10	-.49	2,030	2,035	2,030	1,150	2,334,960
유진스팩11호 (488060)	2,030	0	0	2,035	2,035	2,025	3,977	8,057,375
교보17호스팩 (489210)	2,045	0	0	2,040	2,045	2,035	3,267	6,663,440
바이오비쥬 (489460)	17,730	400	2.31	17,690	18,300	17,500	151,790	2,717,340,755
키움제11호스팩 (489480)	2,055	5	.24	2,050	2,055	2,045	1,067	2,187,385
엘케이켐 (489500)	17,780	50	.28	17,530	17,780	17,450	23,680	416,937,800
디비금융제13호스팩 (489730)	2,025	-5	-.25	2,025	2,025	2,020	2,502	5,055,135
KB제31호스팩 (492220)	2,015	0	0	2,010	2,015	2,005	3,876	7,779,925
유안타제17호스팩 (493790)	1,999	-1	-.05	2,000	2,000	1,998	895	1,789,339
신한제16호스팩 (496070)	2,005	-5	-.25	2,010	2,010	2,000	14,448	28,955,465
한화플러스제5호스팩 (498390)	2,000	0	0	1,995	2,000	1,993	5,723	11,442,809
글로벌에스엠 (900070)	470	7	1.51	463	470	455	107,779	50,040,227
애머릿지 (900100)	1,058	-54	-4.86	1,112	1,129	1,047	226,770	243,758,773
이스트아시아홀딩스 (900110)	80	0	0	79	80	77	10,695,880	843,099,044
씨엑스아이 (900120)	640	-38	-5.6	663	677	621	1,181,754	756,093,368
크리스탈신소재 (900250)	855	2	.23	851	857	846	245,497	209,391,093
로스웰 (900260)	1,015	-46	-4.34	1,061	1,061	969	215,655	216,742,774
헝셩그룹 (900270)	231	0	0	231	235	228	2,282,494	525,792,272
GRT (900290)	2,855	40	1.42	2,810	2,870	2,765	90,570	255,575,530
오가닉티코스메틱 (900300)	495	6	1.23	469	510	468	391,622	193,246,327
컬러레이 (900310)	733	-16	-2.14	749	770	732	43,394	32,100,696
윙입푸드 (900340)	1,146	5	.44	1,131	1,156	1,125	74,455	84,813,120
엑세스바이오 (950130)	5,230	-70	-1.32	5,310	5,330	5,200	114,765	603,321,380
잉글우드랩 (950140)	14,300	700	5.15	13,700	14,420	13,420	107,690	1,508,012,115
코오롱티슈진 (950160)	39,650	2650	7.16	37,000	40,450	36,900	293,037	11,542,620,200
JTC (950170)	6,770	90	1.35	6,650	6,840	6,650	46,871	317,062,340
고스트스튜디오 (950190)	10,050	310	3.18	9,740	10,090	9,600	21,856	215,634,040
소마젠 (950200)	3,700	50	1.37	3,650	3,700	3,560	10,644	38,571,525
네오이뮨텍 (950220)	1,200	71	6.29	1,167	1,219	1,129	1,418,734	1,685,666,040

Leave a Comment 응답 취소