KOSDAQ 일별 조회 데이터 [1805] (2025-09-04)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	200,000	8400	4.38	191,800	201,500	191,200	202,619	40,188,504,600
중앙에너비스 (000440)	14,170	-110	-.77	14,210	14,280	14,120	5,010	71,068,060
디비금융제14호스팩 (0004Y0)	2,000	2	.1	1,998	2,005	1,997	12,911	25,827,186
에스엔시스 (0008Z0)	48,600	-200	-.41	48,350	50,400	47,500	332,747	16,320,019,300
신라섬유 (001000)	1,893	-16	-.84	1,910	1,939	1,880	38,700	73,464,461
제이피아이헬스케어 (0010V0)	16,280	240	1.5	16,110	16,910	16,040	234,640	3,879,176,465
안국약품 (001540)	7,650	70	.92	7,620	7,700	7,600	12,313	94,205,980
무림SP (001810)	1,598	3	.19	1,599	1,604	1,580	10,135	16,158,286
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,575	-30	-.65	4,600	4,620	4,500	30,161	137,810,325
삼일기업공사 (002290)	3,380	35	1.05	3,345	3,390	3,335	15,334	51,627,591
한탑 (002680)	730	-7	-.95	741	744	729	27,081	19,911,780
신신제약 (002800)	5,690	40	.71	5,650	5,710	5,620	27,371	155,521,575
선광 (003100)	19,610	160	.82	19,450	19,680	19,330	5,367	104,917,450
대주산업 (003310)	1,683	4	.24	1,671	1,688	1,671	72,897	122,577,221
하림지주 (003380)	8,400	120	1.45	8,260	8,430	8,260	126,356	1,056,914,470
KB제32호스팩 (0037T0)	1,999	1	.05	2,000	2,005	1,998	38,648	77,281,605
에이스침대 (003800)	28,250	0	0	28,250	28,700	28,050	5,315	151,107,650
교보18호스팩 (0041B0)	2,005	0	0	2,005	2,005	2,000	40,092	80,305,913
엘에스스팩1호 (0041J0)	2,000	1	.05	1,997	2,005	1,997	16,899	33,845,851
하나35호스팩 (0041L0)	1,995	0	0	1,995	1,997	1,993	19,761	39,434,703
삼성스팩10호 (0044K0)	1,987	-1	-.05	1,986	1,988	1,986	88,575	176,053,540
한국가구 (004590)	5,150	30	.59	5,130	5,190	5,110	37,386	192,629,350
창해에탄올 (004650)	10,060	40	.4	10,060	10,060	10,010	6,830	68,522,145
대륙제관 (004780)	3,795	30	.8	3,750	3,810	3,750	3,577	13,554,672
동국산업 (005160)	3,085	-10	-.32	3,110	3,135	3,060	268,218	829,303,173
동진쎄미켐 (005290)	28,850	450	1.58	28,500	29,150	28,450	224,760	6,487,157,600
푸드웰 (005670)	7,330	-90	-1.21	7,420	7,550	7,180	77,549	565,685,745
대원산업 (005710)	12,160	420	3.58	11,750	12,270	11,740	20,355	244,161,730
한일사료 (005860)	3,455	5	.14	3,450	3,475	3,445	46,841	161,977,010
매일홀딩스 (005990)	11,240	10	.09	11,270	11,300	11,160	2,174	24,478,810
국영지앤엠 (006050)	1,271	6	.47	1,265	1,285	1,262	100,646	127,753,854
피제이전자 (006140)	5,170	40	.78	5,090	5,180	5,090	14,087	72,545,890
동구바이오제약 (006620)	5,100	50	.99	5,080	5,130	5,050	48,312	246,238,780
서부T&D (006730)	10,650	1100	11.52	9,570	10,650	9,530	2,520,341	26,091,171,740
보성파워텍 (006910)	3,925	50	1.29	3,925	4,055	3,915	6,327,960	25,162,800,615
모헨즈 (006920)	3,100	-5	-.16	3,105	3,165	3,095	29,116	90,693,947
푸른저축은행 (007330)	9,950	70	.71	9,840	10,090	9,840	18,619	185,865,820
진양제약 (007370)	5,840	40	.69	5,800	5,870	5,780	33,575	195,715,340
네이처셀 (007390)	21,800	800	3.81	20,950	22,000	20,950	675,516	14,641,154,200
와이엠 (007530)	2,735	15	.55	2,700	2,785	2,700	20,702	56,981,060
대원 (007680)	4,550	20	.44	4,530	4,610	4,475	14,486	65,950,670
소노스퀘어 (007720)	835	2	.24	864	864	830	49,098	41,068,726
한일화학 (007770)	9,160	70	.77	9,160	9,160	9,070	2,147	19,532,450
에스엠코어 (007820)	4,145	-65	-1.54	4,290	4,290	4,080	827,031	3,442,785,323
원풍물산 (008290)	558	7	1.27	555	575	540	491,491	272,098,219
원풍 (008370)	4,415	-20	-.45	4,435	4,500	4,415	860	3,832,800
부스타 (008470)	3,960	0	0	3,960	3,980	3,960	1,996	7,913,980
대동기어 (008830)	16,420	240	1.48	16,260	16,490	16,260	26,518	434,790,335
삼아제약 (009300)	17,100	30	.18	16,970	17,190	16,970	1,119	19,087,835
포스코엠텍 (009520)	12,820	270	2.15	12,840	12,940	12,710	78,262	1,002,029,545
삼보산업 (009620)	1,795	21	1.18	1,770	1,810	1,755	105,411	187,810,233
이렘 (009730)	922	19	2.1	899	922	899	410,345	374,677,518
엠에스씨 (009780)	9,510	-130	-1.35	9,760	9,790	9,440	175,595	1,678,495,170
대한광통신 (010170)	1,283	120	10.32	1,174	1,349	1,148	15,707,082	20,283,847,895
흥국 (010240)	5,120	-10	-.19	5,130	5,160	5,110	9,152	47,034,020
아이티센엔텍 (010280)	1,020	-5	-.49	1,018	1,035	1,007	186,768	189,522,995
오리콤 (010470)	6,060	20	.33	6,050	6,120	6,050	4,269	25,910,530
경동제약 (011040)	5,900	90	1.55	5,820	5,910	5,810	34,152	200,875,935
형지I&C (011080)	789	19	2.47	781	812	768	698,403	550,001,882
유니크 (011320)	3,925	-15	-.38	3,935	3,935	3,870	29,661	115,494,835
서한 (011370)	945	11	1.18	940	946	888	262,063	245,083,935
세보엠이씨 (011560)	12,530	370	3.04	12,160	12,730	12,160	51,726	647,825,910
뉴인텍 (012340)	489	0	0	484	498	480	39,445	19,305,261
원일특강 (012620)	8,580	90	1.06	8,490	8,590	8,390	16,572	141,390,890
리드코프 (012700)	4,130	120	2.99	4,000	4,150	4,000	75,058	306,793,535
신일제약 (012790)	6,300	40	.64	6,280	6,370	6,260	17,501	110,212,440
모베이스전자 (012860)	1,399	1	.07	1,407	1,407	1,394	24,480	34,231,425
하이록코리아 (013030)	35,900	850	2.43	34,850	36,800	34,450	244,475	8,749,624,225
동원개발 (013120)	2,810	10	.36	2,800	2,835	2,800	37,451	105,431,825
아진산업 (013310)	3,420	-50	-1.44	3,490	3,510	3,395	513,210	1,755,176,069
THE CUBE& (013720)	1,078	1	.09	1,056	1,149	1,056	285,960	315,750,583
스페코 (013810)	2,770	15	.54	2,755	2,795	2,745	33,451	92,705,000
아가방컴퍼니 (013990)	5,070	100	2.01	4,970	5,090	4,970	156,239	787,445,540
메디앙스 (014100)	2,055	10	.49	2,050	2,060	2,030	8,611	17,580,995
원익큐브 (014190)	1,498	3	.2	1,501	1,503	1,494	18,324	27,422,533
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,563	13	.84	1,550	1,563	1,537	62,612	97,543,185
고려제약 (014570)	4,570	0	0	4,605	4,605	4,560	6,241	28,533,105
성광벤드 (014620)	35,550	950	2.75	34,900	36,500	34,350	439,494	15,626,346,800
오리엔탈정공 (014940)	8,870	950	11.99	7,920	9,160	7,790	11,043,869	96,567,034,690
삼륭물산 (014970)	7,720	210	2.8	7,600	8,250	7,550	354,822	2,783,403,615
코콤 (015710)	4,060	20	.5	4,055	4,190	3,995	164,831	677,058,386
성우하이텍 (015750)	6,010	-20	-.33	6,040	6,050	5,980	138,737	833,416,200
리더스코스메틱 (016100)	2,420	5	.21	2,460	2,460	2,390	13,437	32,340,816
SGC E&C (016250)	15,110	0	0	15,200	15,200	15,040	885	13,366,850
큐캐피탈 (016600)	265	2	.76	264	266	261	518,769	136,544,576
디모아 (016670)	6,940	-330	-4.54	7,200	7,450	6,820	32,855	229,175,470
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,194	0	0	1,195	1,215	1,194	48,945	58,712,263
신원종합개발 (017000)	2,640	0	0	2,610	2,660	2,600	30,443	80,116,350
인터엠 (017250)	1,108	-16	-1.42	1,124	1,149	1,096	35,088	39,067,544
삼현철강 (017480)	4,610	20	.44	4,590	4,630	4,580	2,725	12,530,302
세명전기 (017510)	9,520	-180	-1.86	9,700	9,760	9,460	497,786	4,775,666,920
대림제지 (017650)	7,160	60	.85	7,170	7,170	7,100	15,683	111,591,000
한국알콜 (017890)	9,100	100	1.11	9,080	9,150	8,900	13,893	125,914,570
유니슨 (018000)	1,110	-71	-6.01	1,168	1,217	1,110	3,913,988	4,523,733,990
진로발효 (018120)	19,150	-10	-.05	19,100	19,160	19,100	623	11,927,115
브이티 (018290)	34,200	1400	4.27	32,950	34,250	32,850	359,735	12,120,210,625
삼목에스폼 (018310)	19,240	350	1.85	18,740	19,280	18,740	8,235	157,463,620
우진비앤지 (018620)	948	-12	-1.25	960	968	948	21,347	20,582,990
서울제약 (018680)	3,305	20	.61	3,310	3,330	3,305	6,190	20,541,921
바른손 (018700)	1,137	15	1.34	1,125	1,137	1,120	23,753	26,825,778
베뉴지 (019010)	2,335	10	.43	2,325	2,340	2,325	3,325	7,774,375
와이지-원 (019210)	5,400	120	2.27	5,300	5,430	5,270	40,587	217,442,745
일지테크 (019540)	4,140	-5	-.12	4,120	4,165	4,100	10,272	42,361,364
SBI인베스트먼트 (019550)	748	8	1.08	740	755	738	134,736	100,829,480
플루토스 (019570)	317	7	2.26	310	322	307	236,907	74,661,898
에스유앤피 (019590)	358	43	13.65	289	470	289	2,738,408	979,483,111
글로본 (019660)	2,840	-50	-1.73	2,970	2,975	2,820	16,370	46,728,297
서연탑메탈 (019770)	3,815	20	.53	3,795	3,825	3,775	21,847	83,053,831
에너토크 (019990)	7,910	200	2.59	7,850	8,340	7,810	970,034	7,889,253,815
대신정보통신 (020180)	1,005	10	1.01	995	1,010	995	144,829	145,233,769
대동금속 (020400)	6,060	20	.33	6,020	6,060	6,000	3,128	18,854,080
시공테크 (020710)	3,830	30	.79	3,820	3,830	3,795	23,988	91,441,760
대호특수강 (021040)	1,254	-16	-1.26	1,298	1,298	1,230	29,705	36,983,806
대호특수강우 (021045)	2,655	65	2.51	2,570	2,655	2,570	9,619	25,250,065
에이티넘인베스트 (021080)	2,465	20	.82	2,445	2,480	2,440	69,763	171,737,513
KCC건설 (021320)	5,100	-10	-.2	5,130	5,130	5,010	8,801	44,351,615
한국큐빅 (021650)	2,350	20	.86	2,330	2,355	2,325	5,707	13,349,160
메이슨캐피탈 (021880)	311	1	.32	332	332	305	670,425	208,010,838
티케이지애강 (022220)	840	-4	-.47	861	861	822	91,152	76,033,644
태광 (023160)	27,650	850	3.17	26,650	28,000	26,400	335,907	9,236,469,900
유진기업 (023410)	3,430	25	.73	3,430	3,445	3,405	38,583	132,198,430
제이스코홀딩스 (023440)	1,626	-9	-.55	1,628	1,665	1,570	421,676	677,707,941
삼보판지 (023600)	9,390	30	.32	9,400	9,490	9,380	7,304	68,878,990
한국캐피탈 (023760)	773	7	.91	766	776	766	70,496	54,302,174
플레이위드 (023770)	4,000	200	5.26	3,805	4,030	3,805	29,021	114,574,180
동일스틸럭스 (023790)	1,659	0	0	0	0	0	0	0
풍국주정 (023900)	9,310	10	.11	9,270	9,360	9,260	1,728	16,072,090
대한약품 (023910)	29,900	0	0	30,000	30,150	29,700	7,339	219,403,425
흥구석유 (024060)	12,120	-60	-.49	12,050	12,150	12,000	35,046	422,639,315
KB오토시스 (024120)	3,490	-20	-.57	3,510	3,555	3,475	15,290	53,394,115
한일단조 (024740)	2,115	5	.24	2,100	2,125	2,095	87,932	185,731,501
유성티엔에스 (024800)	2,440	-20	-.81	2,440	2,465	2,430	12,991	31,747,282
이화전기 (024810)	157	-103	-39.62	210	255	150	43,691,173	8,304,658,552
세원물산 (024830)	9,920	120	1.22	9,800	10,040	9,740	2,951	29,207,070
KBI메탈 (024840)	1,757	16	.92	1,741	1,767	1,741	79,202	138,753,040
HLB이노베이션 (024850)	1,590	43	2.78	1,584	1,614	1,527	198,206	315,856,261
케이피에프 (024880)	5,500	380	7.42	5,120	5,500	5,020	510,365	2,734,289,970
경창산업 (024910)	1,598	2	.13	1,596	1,615	1,589	46,617	74,449,736
PN풍년 (024940)	4,400	65	1.5	4,400	4,420	4,340	29,806	131,107,582
삼천리자전거 (024950)	4,730	-10	-.21	4,790	4,790	4,670	55,070	259,403,580
시노펙스 (025320)	6,620	-10	-.15	6,610	6,680	6,580	201,853	1,337,627,565
DH오토웨어 (025440)	800	3	.38	797	803	792	185,423	147,418,749
한국선재 (025550)	3,665	235	6.85	3,425	3,940	3,405	9,141,897	34,304,758,854
한국정보통신 (025770)	8,670	50	.58	8,760	8,760	8,550	1,860	16,096,920
신라에스지 (025870)	5,580	-20	-.36	5,600	5,620	5,580	1,914	10,705,660
케이씨피드 (025880)	2,835	-40	-1.39	2,875	2,875	2,825	42,375	120,297,870
동화기업 (025900)	9,140	70	.77	9,300	9,340	9,090	44,219	404,605,150
동신건설 (025950)	16,900	100	.6	16,850	17,100	16,730	9,988	168,853,545
아난티 (025980)	8,930	100	1.13	8,890	8,950	8,770	857,355	7,601,900,465
제이에스티나 (026040)	3,620	-5	-.14	3,650	3,695	3,560	205,447	741,497,498
특수건설 (026150)	6,700	50	.75	6,650	6,720	6,620	29,997	199,828,350
광진실업 (026910)	2,850	-20	-.7	2,870	2,905	2,850	4,416	12,674,455
서울전자통신 (027040)	219	4	1.86	214	220	214	75,583	16,327,873
코리아나 (027050)	2,660	-15	-.56	2,690	2,700	2,650	166,952	445,900,210
아주IB투자 (027360)	2,155	40	1.89	2,115	2,185	2,115	210,245	452,369,955
상보 (027580)	928	1	.11	930	937	922	129,023	119,682,850
팜스토리 (027710)	1,180	11	.94	1,176	1,182	1,168	65,606	77,142,747
대성창투 (027830)	1,687	15	.9	1,682	1,695	1,674	92,432	155,736,495
휴맥스홀딩스 (028080)	1,876	4	.21	1,890	1,909	1,872	6,986	13,102,172
HLB (028300)	39,450	150	.38	39,100	40,000	39,100	278,032	11,004,950,875
광무 (029480)	2,510	35	1.41	2,540	2,540	2,460	53,617	132,976,016
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,650	400	1.65	24,300	24,800	24,200	61,340	1,505,395,050
원익홀딩스 (030530)	8,890	160	1.83	8,910	8,960	8,700	1,620,592	14,309,198,900
양지사 (030960)	8,280	0	0	8,280	8,330	8,240	20,855	172,693,980
아이즈비전 (031310)	1,632	17	1.05	1,615	1,750	1,606	708,333	1,191,699,880
에스에이엠티 (031330)	2,925	15	.52	2,910	2,935	2,910	80,620	235,754,745
오스템 (031510)	1,050	-32	-2.96	1,082	1,082	1,050	8,729	9,300,468
디에이치엑스컴퍼니 (031860)	899	-28	-3.02	927	988	870	510,555	461,582,240
피에스케이홀딩스 (031980)	36,200	2400	7.1	33,900	36,200	33,650	446,248	15,780,343,425
아즈텍WB (032080)	1,373	-24	-1.72	1,387	1,397	1,373	11,595	16,018,461
다우데이타 (032190)	16,680	40	.24	16,550	16,850	16,550	75,542	1,265,259,495
삼일 (032280)	1,386	6	.43	1,374	1,396	1,374	34,534	47,991,243
한국파마 (032300)	14,200	130	.92	14,140	14,250	14,070	1,579	22,379,890
케이엠더블유 (032500)	12,270	120	.99	12,010	12,290	12,010	34,734	423,877,990
TJ미디어 (032540)	5,980	40	.67	6,000	6,000	5,900	2,703	16,084,510
피델릭스 (032580)	1,182	-32	-2.64	1,214	1,214	1,180	1,096,548	1,305,145,683
유비케어 (032620)	3,990	5	.13	4,010	4,025	3,940	70,650	282,068,522
소프트센 (032680)	302	-5	-1.63	305	308	300	300,406	90,683,510
소프트센우 (032685)	6,250	-150	-2.34	6,390	6,570	6,200	2,068	13,016,130
삼진 (032750)	4,045	40	1	4,000	4,070	3,985	3,084	12,444,100
엠젠솔루션 (032790)	942	-17	-1.77	959	960	937	30,635	28,978,586
판타지오 (032800)	490	4	.82	490	492	485	152,517	74,507,019
우리기술 (032820)	4,195	310	7.98	3,955	4,465	3,920	75,228,440	320,029,561,434
비트컴퓨터 (032850)	5,130	70	1.38	5,070	5,140	5,070	41,925	214,367,155
더라미 (032860)	1,570	-6	-.38	1,548	1,570	1,505	405,486	622,464,663
원익 (032940)	6,480	-10	-.15	6,520	6,570	6,470	165,288	1,075,106,100
동일기연 (032960)	11,340	30	.27	11,310	11,370	11,270	1,637	18,537,630
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	847	0	0	845	853	845	17,751	15,062,835
제룡전기 (033100)	33,950	-200	-.59	34,200	34,400	33,900	44,683	1,522,128,300
디지틀조선 (033130)	1,524	4	.26	1,524	1,524	1,512	43,350	65,701,625
엠케이전자 (033160)	8,060	20	.25	8,000	8,070	7,960	43,956	351,990,115
시그네틱스 (033170)	600	1	.17	599	608	599	81,880	49,275,800
모아텍 (033200)	3,250	-10	-.31	3,260	3,625	3,200	72,355	243,551,855
인성정보 (033230)	2,130	-20	-.93	2,140	2,200	2,130	742,277	1,598,313,179
코웰패션 (033290)	2,160	0	0	2,175	2,175	2,145	7,779	16,758,200
엠투엔 (033310)	2,195	304	16.08	1,900	2,415	1,899	7,897,412	18,121,469,794
제이씨현시스템 (033320)	4,955	250	5.31	4,715	5,520	4,715	3,055,302	15,832,981,976
좋은사람들 (033340)	2,175	-30	-1.36	2,225	2,235	2,130	2,071,024	4,507,625,854
동성화인텍 (033500)	32,850	300	.92	32,750	33,000	32,300	251,332	8,215,321,425
파라텍 (033540)	1,374	3	.22	1,374	1,395	1,371	75,035	103,505,768
블루콤 (033560)	3,400	45	1.34	3,355	3,415	3,355	25,310	85,809,545
네패스 (033640)	12,280	270	2.25	12,000	13,130	11,850	95,817	1,180,397,310
피노 (033790)	4,235	35	.83	4,200	4,445	4,140	817,666	3,499,024,455
티비씨 (033830)	682	1	.15	683	684	678	68,346	46,592,989
해성산업 (034810)	8,190	0	0	8,200	8,270	8,100	14,061	114,944,610
해성산업1우 (03481K)	7,700	30	.39	7,680	7,870	7,670	470	3,637,830
조아제약 (034940)	1,099	-21	-1.88	1,098	1,105	1,084	226,003	247,404,417
한국기업평가 (034950)	98,000	0	0	97,400	98,300	97,400	417	40,883,200
그래디언트 (035080)	14,850	120	.81	14,770	14,930	14,710	16,232	239,973,835
프럼파스트 (035200)	3,745	-55	-1.45	3,780	3,870	3,740	37,769	142,345,050
골드앤에스 (035290)	390	0	0	390	396	389	208,080	81,407,876
기산텔레콤 (035460)	1,800	45	2.56	1,755	1,809	1,744	102,401	182,246,681
KG이니시스 (035600)	10,120	90	.9	10,040	10,160	10,030	51,431	519,937,900
솔본 (035610)	4,135	30	.73	4,100	4,160	4,095	10,024	41,417,565
바른손이앤에이 (035620)	490	2	.41	487	490	486	32,826	16,045,462
CJ ENM (035760)	73,500	2900	4.11	71,300	74,100	70,900	62,644	4,550,014,450
이지홀딩스 (035810)	3,815	55	1.46	3,760	3,820	3,760	74,574	283,466,632
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	74,100	600	.82	73,700	74,400	73,100	148,455	10,979,158,350
예림당 (036000)	3,160	-80	-2.47	3,260	3,260	3,150	28,213	89,765,585
아비코전자 (036010)	6,540	110	1.71	6,450	6,560	6,380	79,080	513,736,275
케이티알파 (036030)	5,160	60	1.18	5,100	5,170	5,100	10,016	51,468,010
위지트 (036090)	702	10	1.45	695	705	688	114,473	80,022,525
서울평가정보 (036120)	2,195	5	.23	2,175	2,215	2,150	96,334	209,067,799
에이치엠넥스 (036170)	904	-1	-.11	905	908	885	43,114	38,486,558
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,850	450	1.39	32,800	33,150	32,450	6,959	228,312,325
유니셈 (036200)	8,170	620	8.21	7,780	8,420	7,670	2,086,834	17,075,356,065
오상헬스케어 (036220)	16,100	500	3.21	16,000	17,230	15,890	95,113	1,565,865,420
대성미생물 (036480)	7,840	90	1.16	7,760	7,850	7,750	1,494	11,632,690
SFA반도체 (036540)	3,335	40	1.21	3,280	3,405	3,280	445,292	1,492,998,454
KZ정밀 (036560)	14,830	-110	-.74	14,760	15,190	14,760	12,079	180,833,000
감성코퍼레이션 (036620)	5,870	350	6.34	5,570	5,980	5,540	1,680,600	9,819,073,325
세종텔레콤 (036630)	5,100	-20	-.39	5,120	5,210	5,085	13,555	69,339,230
HRS (036640)	5,500	50	.92	5,450	5,500	5,440	32,270	176,910,385
삼양케이씨아이 (036670)	6,470	10	.15	6,460	6,490	6,430	2,676	17,287,800
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,555	9	.58	1,550	1,570	1,546	85,755	133,832,137
나이스정보통신 (036800)	22,550	0	0	22,550	22,850	22,550	5,602	127,319,550
에프에스티 (036810)	25,200	50	.2	25,500	25,550	24,850	256,820	6,465,540,050
솔브레인홀딩스 (036830)	38,150	-250	-.65	39,100	39,300	38,050	34,624	1,330,653,475
진성티이씨 (036890)	11,660	270	2.37	11,500	11,660	11,390	95,846	1,109,522,155
주성엔지니어링 (036930)	27,800	1100	4.12	26,800	28,000	26,750	305,414	8,456,979,425
파워넷 (037030)	3,055	-15	-.49	3,080	3,100	2,990	334,234	1,017,033,620
파세코 (037070)	5,910	60	1.03	5,880	5,930	5,810	25,070	147,764,465
한국팩키지 (037230)	1,989	17	.86	1,972	2,040	1,963	37,138	74,006,745
인지디스플레 (037330)	1,436	-1	-.07	1,450	1,455	1,417	87,196	124,934,321
성도이엔지 (037350)	4,795	40	.84	4,845	4,845	4,715	61,530	292,123,217
EG (037370)	5,570	0	0	5,560	5,600	5,510	14,747	81,649,760
우리엔터프라이즈 (037400)	1,122	3	.27	1,121	1,123	1,113	53,660	60,039,815
희림 (037440)	4,545	95	2.13	4,450	4,580	4,450	43,295	196,850,965
삼지전자 (037460)	11,280	170	1.53	11,130	11,320	11,060	11,921	134,002,420
쎄니트 (037760)	1,759	-2	-.11	1,764	1,766	1,743	13,421	23,471,368
엘컴텍 (037950)	886	-4	-.45	885	907	882	595,646	530,203,961
제일테크노스 (038010)	7,050	110	1.59	6,980	7,190	6,860	183,587	1,296,647,890
루멘스 (038060)	804	7	.88	792	804	792	23,457	18,813,467
서린바이오 (038070)	6,830	140	2.09	6,700	6,940	6,690	25,940	176,428,045
에코플라스틱 (038110)	3,500	25	.72	3,520	3,625	3,470	855,699	3,028,451,931
마크로젠 (038290)	15,520	220	1.44	15,300	15,540	15,270	13,100	202,779,170
레드캡투어 (038390)	11,900	100	.85	11,900	11,940	11,800	13,604	161,642,610
바이오스마트 (038460)	3,055	20	.66	3,010	3,065	3,010	24,883	75,780,831
삼표시멘트 (038500)	3,280	20	.61	3,260	3,295	3,245	113,136	370,345,410
케이바이오 (038530)	264	-1	-.38	265	268	263	259,548	68,681,113
상상인 (038540)	1,950	46	2.42	1,932	1,950	1,895	62,518	120,260,488
위즈코프 (038620)	592	5	.85	589	594	587	230,012	135,726,088
에스넷 (038680)	3,820	35	.92	3,800	3,875	3,780	48,987	187,198,845
에코바이오 (038870)	3,880	40	1.04	3,840	3,880	3,825	22,321	86,031,815
아이에이 (038880)	190	-2	-1.04	192	193	188	1,496,060	283,262,921
파인디지털 (038950)	3,275	-40	-1.21	3,315	3,320	3,270	2,038	6,713,830
현대에이치티 (039010)	6,870	-10	-.15	6,880	6,910	6,820	5,489	37,660,105
이건홀딩스 (039020)	5,180	0	0	5,200	5,200	5,120	90,029	463,533,245
이오테크닉스 (039030)	200,500	3600	1.83	199,700	205,500	197,200	100,838	20,379,654,600
오스코텍 (039200)	39,300	250	.64	39,000	39,850	38,400	180,833	7,083,206,950
경남스틸 (039240)	3,045	20	.66	3,025	3,080	3,025	73,770	225,141,520
인포뱅크 (039290)	5,860	60	1.03	5,780	5,900	5,740	7,725	44,787,250
세중 (039310)	1,515	34	2.3	1,525	1,525	1,502	13,855	20,949,366
한국경제TV (039340)	5,630	0	0	5,620	5,720	5,570	6,542	36,629,610
케이엘넷 (039420)	2,880	20	.7	2,850	2,920	2,850	72,152	208,815,150
에스티아이 (039440)	18,140	440	2.49	17,780	18,330	17,710	83,969	1,521,283,055
다산네트웍스 (039560)	3,310	85	2.64	3,225	3,330	3,215	75,908	249,986,585
화성밸브 (039610)	9,460	110	1.18	9,350	9,530	9,350	57,082	539,536,225
한국정보공학 (039740)	2,805	10	.36	2,805	2,820	2,750	11,052	30,618,679
오로라 (039830)	21,350	900	4.4	20,450	21,650	20,450	163,064	3,472,969,775
디오 (039840)	16,930	250	1.5	16,670	17,000	16,670	19,047	322,071,155
나노엔텍 (039860)	3,475	55	1.61	3,410	3,490	3,410	99,070	343,806,840
폴라리스AI (039980)	2,410	25	1.05	2,400	2,430	2,385	260,457	627,086,339
누리플렉스 (040160)	4,570	-65	-1.4	4,650	4,730	4,435	39,502	179,797,765
YTN (040300)	2,805	10	.36	2,795	2,825	2,790	51,290	143,916,178
크레오에스지 (040350)	430	14	3.37	424	457	403	3,449,892	1,466,718,882
정상제이엘에스 (040420)	6,410	-30	-.47	6,450	6,450	6,400	15,245	97,762,555
SG&G (040610)	1,814	4	.22	1,810	1,820	1,801	29,182	52,863,594
아이씨디 (040910)	3,740	0	0	3,780	3,780	3,700	23,670	88,021,135
폴라리스오피스 (041020)	5,530	60	1.1	5,500	5,560	5,450	193,400	1,067,291,135
우리기술투자 (041190)	10,700	580	5.73	10,140	10,840	10,140	1,876,455	19,917,610,525
현대에버다임 (041440)	7,990	130	1.65	7,890	8,030	7,890	32,541	259,484,105
한국전자인증 (041460)	4,120	40	.98	4,080	4,145	4,040	42,675	174,671,680
에스엠 (041510)	136,200	500	.37	135,800	137,700	135,200	95,603	13,040,880,350
이엘씨 (041520)	8,050	0	0	8,050	8,150	7,930	3,453	27,728,310
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,350	250	.92	27,200	27,350	27,000	12,451	338,748,800
폴라리스AI파마 (041910)	6,380	50	.79	6,330	6,430	6,330	23,082	147,330,450
메디아나 (041920)	5,340	-10	-.19	5,320	5,410	5,280	14,288	75,831,840
동아화성 (041930)	6,100	40	.66	6,060	6,120	6,040	13,699	83,373,920
코미팜 (041960)	6,360	0	0	6,360	6,440	6,270	126,156	800,980,610
카페24 (042000)	39,250	350	.9	39,450	39,600	39,100	65,589	2,577,863,700
케이피엠테크 (042040)	253	4	1.61	249	254	247	148,592	37,283,950
에스씨디 (042110)	1,360	17	1.27	1,341	1,361	1,340	85,451	115,388,500
비츠로테크 (042370)	8,230	300	3.78	8,010	8,390	8,010	490,794	4,049,764,005
네오위즈홀딩스 (042420)	24,250	-350	-1.42	24,450	24,450	24,200	2,345	57,020,400
링네트 (042500)	4,670	15	.32	4,655	4,690	4,630	49,536	231,011,730
라온시큐어 (042510)	10,160	70	.69	10,090	10,200	10,060	20,709	209,322,730
한스바이오메드 (042520)	7,550	200	2.72	7,350	7,620	7,280	19,006	142,119,140
새로닉스 (042600)	7,930	40	.51	8,000	8,050	7,860	5,218	41,425,810
상지건설 (042940)	10,740	170	1.61	10,560	11,040	10,430	96,966	1,047,746,235
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,747	-8	-.46	1,895	1,935	1,746	489,156	901,352,339
바텍 (043150)	22,400	200	.9	22,350	22,400	22,050	20,692	459,720,375
파루 (043200)	1,128	-6	-.53	1,123	1,145	1,121	435,079	491,165,409
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,073	5	.47	1,055	1,080	1,055	239,658	256,604,006
에쎈테크 (043340)	497	0	0	509	509	490	36,828	18,174,255
디지아이 (043360)	2,295	0	0	2,295	2,350	2,210	25,307	56,903,621
피에이치에이 (043370)	11,130	60	.54	11,110	11,140	10,940	9,581	105,914,095
웰킵스하이텍 (043590)	684	4	.59	680	690	674	56,015	38,231,726
KT지니뮤직 (043610)	2,120	20	.95	2,100	2,130	2,090	40,605	85,646,645
국순당 (043650)	4,485	-25	-.55	4,505	4,530	4,480	7,349	33,038,500
서울리거 (043710)	965	22	2.33	935	977	926	29,136	27,621,498
자연과환경 (043910)	697	1	.14	696	703	695	297,743	207,781,918
KD (044180)	606	1	.17	606	621	587	960,406	580,922,885
위닉스 (044340)	5,790	90	1.58	5,800	5,850	5,750	14,890	86,360,675
빌리언스 (044480)	380	-15	-3.8	393	402	371	2,737,116	1,050,835,297
태웅 (044490)	37,050	-950	-2.5	38,700	39,050	36,950	206,761	7,840,380,275
에이치케이 (044780)	1,329	-3	-.23	1,329	1,343	1,320	7,815	10,393,123
이글벳 (044960)	4,255	5	.12	4,250	4,350	4,250	6,544	27,902,480
에이치엔에스하이텍 (044990)	13,850	30	.22	14,050	14,050	13,740	1,941	26,859,210
오공 (045060)	2,580	50	1.98	2,530	2,585	2,515	12,209	30,980,900
한양이엔지 (045100)	18,890	-40	-.21	18,910	19,035	18,710	42,422	800,165,435
성우테크론 (045300)	2,970	5	.17	2,965	3,040	2,935	33,110	98,338,420
토탈소프트 (045340)	9,000	220	2.51	8,780	9,000	8,500	108,055	939,962,915
대아티아이 (045390)	4,695	20	.43	4,695	4,725	4,645	421,756	1,976,648,927
정원엔시스 (045510)	995	-7	-.7	1,002	1,007	985	103,160	102,482,632
크린앤사이언스 (045520)	4,105	5	.12	4,095	4,105	4,095	975	3,998,360
에이텍 (045660)	12,760	120	.95	12,630	12,790	12,630	11,084	141,122,100
코아시아 (045970)	5,460	-270	-4.71	5,720	5,740	5,440	426,044	2,360,575,645
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,740	160	4.47	3,595	3,835	3,595	642,051	2,406,972,856
HLB파나진 (046210)	1,810	20	1.12	1,790	1,881	1,790	22,697	40,980,838
백금T&A (046310)	2,670	-20	-.74	2,690	2,710	2,670	18,760	50,445,705
삼화네트웍스 (046390)	1,529	1	.07	1,530	1,550	1,510	1,063,682	1,632,074,940
KG모빌리언스 (046440)	5,060	30	.6	5,030	5,090	4,975	40,356	202,844,045
서울반도체 (046890)	6,600	0	0	6,630	6,690	6,600	52,143	345,489,565
우원개발 (046940)	3,345	15	.45	3,335	3,380	3,305	126,001	419,436,307
우리로 (046970)	1,254	14	1.13	1,240	1,363	1,239	1,500,141	1,925,511,752
한빛소프트 (047080)	1,295	20	1.57	1,282	1,299	1,272	30,379	39,042,522
파워로직스 (047310)	4,315	20	.47	4,300	4,350	4,300	57,520	248,417,835
이스트소프트 (047560)	20,200	250	1.25	20,050	20,450	19,980	34,682	700,658,880
코데즈컴바인 (047770)	2,025	-75	-3.57	2,090	2,115	1,988	1,036,552	2,098,222,598
초록뱀미디어 (047820)	5,920	200	3.5	5,730	5,980	5,680	345,327	2,025,707,005
HLB제약 (047920)	13,960	30	.22	13,750	14,150	13,750	63,536	889,481,675
현대바이오 (048410)	5,780	10	.17	5,770	5,890	5,680	491,693	2,846,796,035
유라테크 (048430)	8,240	100	1.23	8,300	8,400	8,100	17,452	143,251,960
대동스틸 (048470)	3,570	40	1.13	3,550	3,595	3,520	18,012	63,903,550
인트론바이오 (048530)	4,080	170	4.35	3,910	4,110	3,900	232,259	939,473,044
SM C&C (048550)	1,380	17	1.25	1,363	1,396	1,359	352,685	486,853,295
TPC (048770)	1,907	2	.1	1,942	1,942	1,900	7,486	14,279,482
엔피케이 (048830)	1,109	2	.18	1,107	1,109	1,100	12,706	14,053,541
시너지이노베이션 (048870)	2,805	-15	-.53	2,830	2,835	2,790	126,938	356,930,575
대원미디어 (048910)	8,990	110	1.24	8,960	9,000	8,890	35,826	320,743,150
인탑스 (049070)	14,800	210	1.44	14,610	14,840	14,610	15,897	234,328,030
기가레인 (049080)	480	10	2.13	470	480	469	71,378	34,038,956
파인디앤씨 (049120)	897	13	1.47	884	1,076	860	2,023,298	2,028,665,920
셀루메드 (049180)	603	18	3.08	585	628	584	351,355	210,109,278
코메론 (049430)	11,120	-10	-.09	11,120	11,230	10,990	27,206	301,839,640
SGA (049470)	2,880	-220	-7.1	3,085	3,140	2,850	2,924,975	8,719,225,509
오픈베이스 (049480)	2,420	20	.83	2,420	2,450	2,400	79,589	192,805,600
유아이엘 (049520)	3,210	35	1.1	3,190	3,240	3,170	48,427	155,452,405
잉크테크 (049550)	3,155	25	.8	3,180	3,180	3,100	255	795,340
재영솔루텍 (049630)	750	-12	-1.57	763	775	740	1,788,903	1,349,168,395
고려신용정보 (049720)	10,400	50	.48	10,350	10,430	10,330	18,799	195,014,960
승일 (049830)	8,230	-10	-.12	8,240	8,270	8,200	362	2,983,240
미래컴퍼니 (049950)	14,870	490	3.41	14,530	15,020	14,420	38,899	574,808,845
쎌바이오텍 (049960)	12,660	80	.64	12,600	12,670	12,570	2,421	30,598,930
비케이홀딩스 (050090)	938	6	.64	932	974	932	26,449	24,813,023
캠시스 (050110)	823	4	.49	812	827	810	131,259	107,743,177
ES큐브 (050120)	2,425	10	.41	2,405	2,440	2,405	3,055	7,403,185
에스폴리텍 (050760)	1,609	-35	-2.13	1,644	1,644	1,601	160,384	259,126,790
아세아텍 (050860)	2,065	-5	-.24	2,070	2,080	2,060	4,148	8,575,410
쏠리드 (050890)	6,310	170	2.77	6,180	6,350	6,170	196,250	1,230,734,030
수산아이앤티 (050960)	10,400	-30	-.29	10,430	10,540	10,280	9,245	96,091,330
지어소프트 (051160)	8,420	250	3.06	8,170	8,520	8,170	67,419	565,916,995
토비스 (051360)	17,050	190	1.13	16,940	17,300	16,900	28,405	484,296,935
인터플렉스 (051370)	8,700	150	1.75	8,590	8,840	8,550	55,994	488,513,475
피씨디렉트 (051380)	2,250	110	5.14	2,140	2,280	2,130	167,870	373,423,915
YW (051390)	3,920	-30	-.76	3,930	3,950	3,920	4,980	19,537,955
나라엠앤디 (051490)	4,170	30	.72	4,300	4,305	4,150	35,314	148,275,738
CJ프레시웨이 (051500)	29,350	150	.51	29,200	29,600	28,850	26,609	779,217,200
큐로홀딩스 (051780)	764	13	1.73	751	769	749	16,663	12,675,368
중앙첨단소재 (051980)	2,490	25	1.01	2,570	2,650	2,470	1,946,059	4,937,414,737
에스티큐브 (052020)	7,820	10	.13	7,770	7,900	7,650	214,960	1,675,546,410
iMBC (052220)	3,520	40	1.15	3,490	3,615	3,465	667,143	2,349,361,339
현대바이오랜드 (052260)	4,435	100	2.31	4,350	4,435	4,350	45,249	199,244,495
오션인더블유 (052300)	2,870	15	.53	2,860	2,880	2,820	14,973	42,544,489
코텍 (052330)	8,740	-30	-.34	8,780	8,800	8,700	33,577	294,081,000
코나아이 (052400)	52,000	1500	2.97	50,500	53,000	50,500	222,581	11,598,116,650
오성첨단소재 (052420)	1,830	-30	-1.61	1,996	2,010	1,828	49,217,650	94,293,254,928
아이크래프트 (052460)	2,865	50	1.78	2,815	2,890	2,815	27,266	77,963,735
한네트 (052600)	4,540	20	.44	4,495	4,585	4,480	15,427	69,776,825
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	14,150	860	6.47	13,330	14,150	13,310	310,750	4,338,795,890
아이톡시 (052770)	650	-10	-1.52	660	674	640	162,521	106,587,615
액토즈소프트 (052790)	6,140	-40	-.65	6,140	6,170	6,100	4,693	28,764,460
아이앤씨 (052860)	2,205	-45	-2	2,250	2,300	2,205	47,347	106,120,270
KX하이텍 (052900)	904	-4	-.44	908	910	897	94,384	85,351,942
바이넥스 (053030)	17,380	440	2.6	16,900	17,460	16,860	570,590	9,833,829,555
지에스이 (053050)	2,745	15	.55	2,745	2,750	2,725	60,369	165,345,448
세동 (053060)	1,500	-6	-.4	1,506	1,520	1,487	55,040	82,651,350
케이엔솔 (053080)	10,860	360	3.43	10,680	10,890	10,530	23,752	256,067,590
프리엠스 (053160)	8,230	-200	-2.37	8,360	8,530	8,230	9,634	79,680,750
금강철강 (053260)	3,960	105	2.72	3,895	3,995	3,880	5,425	21,426,460
구영테크 (053270)	2,220	30	1.37	2,190	2,225	2,190	37,575	82,926,415
예스24 (053280)	3,875	-25	-.64	3,900	3,930	3,865	35,412	138,109,887
NE능률 (053290)	2,195	45	2.09	2,160	2,200	2,155	14,043	30,583,280
한국정보인증 (053300)	6,890	90	1.32	6,810	6,940	6,770	189,893	1,302,108,170
이니텍 (053350)	9,250	0	0	9,380	9,640	9,250	63,520	599,455,625
세코닉스 (053450)	5,870	50	.86	5,830	5,910	5,800	28,284	165,864,780
웹케시 (053580)	13,670	310	2.32	13,360	13,810	13,360	41,531	566,547,070
프로텍 (053610)	26,950	250	.94	26,650	27,100	26,650	9,343	251,173,900
태양 (053620)	6,520	-20	-.31	6,550	6,550	6,460	902	5,879,710
삼보모터스 (053700)	4,165	60	1.46	4,140	4,170	4,110	41,970	174,215,219
안랩 (053800)	60,800	900	1.5	60,000	60,800	59,900	16,204	977,990,700
경남제약 (053950)	621	4	.65	625	625	617	62,137	38,481,721
오상자이엘 (053980)	3,435	25	.73	3,430	3,435	3,405	20,641	70,557,218
한국컴퓨터 (054040)	4,970	25	.51	4,945	5,010	4,940	29,959	148,956,410
농우바이오 (054050)	8,350	30	.36	8,320	8,410	8,290	13,677	114,203,555
삼진엘앤디 (054090)	846	-2	-.24	848	862	830	75,704	64,304,180
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,410	-60	-.8	7,510	7,790	7,350	163,415	1,224,376,745
비츠로시스 (054220)	390	4	1.04	388	390	379	446,531	171,690,397
팬스타엔터프라이즈 (054300)	911	-25	-2.67	936	947	884	1,138,278	1,047,289,784
케이피티유 (054410)	3,460	-25	-.72	3,485	3,485	3,440	3,186	11,024,500
텔레칩스 (054450)	12,370	200	1.64	12,170	12,440	12,170	25,703	317,437,500
삼영엠텍 (054540)	11,650	2450	26.63	9,700	11,960	9,690	23,594,826	269,872,171,540
APS (054620)	4,775	110	2.36	4,850	4,850	4,715	37,941	180,581,065
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,940	-10	-.14	6,950	6,990	6,910	7,659	53,209,410
키이스트 (054780)	4,100	10	.24	4,095	4,130	4,085	12,370	50,726,122
아이디스홀딩스 (054800)	11,760	130	1.12	11,640	11,900	11,640	6,899	81,231,910
한컴위드 (054920)	4,590	135	3.03	4,460	4,695	4,445	722,219	3,323,683,000
유신 (054930)	23,050	100	.44	22,950	23,300	22,900	16,156	372,577,800
엑사이엔씨 (054940)	721	3	.42	718	724	712	28,593	20,543,948
제이브이엠 (054950)	31,250	550	1.79	30,700	31,550	30,700	177,197	5,555,681,275
유진로봇 (056080)	10,050	-40	-.4	10,120	10,210	10,030	148,049	1,493,060,705
시지메드텍 (056090)	1,062	44	4.32	1,018	1,070	1,018	1,206,935	1,271,572,598
에스에프에이 (056190)	23,000	900	4.07	22,400	23,100	22,100	59,482	1,356,220,525
코위버 (056360)	5,050	-50	-.98	5,050	5,130	5,030	10,869	55,310,150
신화인터텍 (056700)	1,910	8	.42	1,905	1,919	1,890	33,365	63,456,851
CNT85 (056730)	749	7	.94	734	755	710	31,025	22,628,822
YBM넷 (057030)	3,305	20	.61	3,320	3,320	3,275	12,636	41,563,710
옴니시스템 (057540)	849	16	1.92	838	853	832	166,486	140,775,977
티사이언티픽 (057680)	1,050	-32	-2.96	1,088	1,100	1,045	725,141	775,880,046
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,025	5	.25	2,020	2,075	1,973	40,380	81,625,911
KNN (058400)	729	5	.69	724	730	724	81,039	58,923,950
한주에이알티 (058450)	1,069	9	.85	1,050	1,090	1,049	36,045	38,372,517
리노공업 (058470)	45,750	300	.66	45,450	46,300	45,100	276,971	12,669,015,275
에스피지 (058610)	27,000	200	.75	27,200	27,350	26,650	150,604	4,056,450,575
엠게임 (058630)	5,980	-10	-.17	5,990	6,050	5,950	97,335	582,434,315
CMG제약 (058820)	1,900	15	.8	1,880	1,908	1,880	302,003	573,895,897
엠로 (058970)	41,700	550	1.34	41,000	42,300	40,950	44,476	1,854,568,900
미코 (059090)	15,830	10	.06	15,850	16,180	15,700	203,705	3,243,162,815
아이컴포넌트 (059100)	5,680	-50	-.87	5,700	5,760	5,620	29,634	168,444,230
아진엑스텍 (059120)	7,350	-150	-2	7,450	7,460	7,240	408,923	2,998,639,100
메타바이오메드 (059210)	5,290	0	0	5,350	5,430	5,270	174,428	933,508,615
해성에어로보틱스 (059270)	5,820	50	.87	5,780	5,850	5,770	54,468	316,411,680
인선이엔티 (060150)	4,735	45	.96	4,725	4,740	4,690	41,296	195,162,032
소니드 (060230)	447	0	0	445	459	445	452,234	204,110,864
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	12,920	-10	-.08	12,910	13,050	12,820	341,715	4,419,106,415
뉴보텍 (060260)	1,583	11	.7	1,572	1,595	1,552	102,498	161,478,269
큐렉소 (060280)	8,490	40	.47	8,400	8,580	8,400	54,560	462,447,765
3S (060310)	1,805	38	2.15	1,760	1,809	1,760	175,216	313,652,790
LS마린솔루션 (060370)	22,950	250	1.1	22,900	23,250	22,600	170,801	3,917,202,325
동양에스텍 (060380)	1,434	7	.49	1,427	1,439	1,422	20,921	29,972,905
국일신동 (060480)	1,650	-25	-1.49	1,675	1,738	1,630	48,880	82,588,735
에스에이티 (060540)	1,301	0	0	1,300	1,380	1,293	126,634	168,323,922
HC홈센타 (060560)	737	6	.82	736	809	724	1,404,488	1,069,343,246
드림어스컴퍼니 (060570)	1,784	6	.34	1,778	1,784	1,732	77,796	136,102,820
씨티씨바이오 (060590)	7,030	-40	-.57	7,070	7,230	6,940	92,536	658,033,150
KH바텍 (060720)	13,540	-10	-.07	13,700	13,710	13,320	624,806	8,427,336,395
영림원소프트랩 (060850)	6,680	30	.45	6,580	6,790	6,580	19,644	131,814,750
DGP (060900)	1,035	9	.88	1,026	1,150	1,025	161,449	174,417,472
알에프텍 (061040)	2,535	10	.4	2,495	2,550	2,460	98,986	248,005,495
화일약품 (061250)	1,205	0	0	1,205	1,266	1,202	3,634,250	4,442,975,829
LB세미콘 (061970)	3,975	45	1.15	3,930	4,020	3,915	95,004	378,183,030
한국첨단소재 (062970)	3,055	35	1.16	3,040	3,100	3,020	219,954	671,704,818
컴투스홀딩스 (063080)	21,600	-50	-.23	21,600	22,000	21,500	10,194	220,796,800
서울옥션 (063170)	8,250	380	4.83	7,860	8,370	7,860	115,237	945,526,255
SM Life Design (063440)	1,559	-8	-.51	1,567	1,567	1,540	68,019	105,913,945
NICE인프라 (063570)	4,505	10	.22	4,565	4,565	4,470	41,246	185,104,016
이엘피 (063760)	2,035	15	.74	2,020	2,075	1,997	11,752	23,644,392
인크레더블버즈 (064090)	2,215	0	0	2,325	2,325	2,165	70,203	153,749,145
홈캐스트 (064240)	2,150	120	5.91	2,080	2,170	2,045	64,552	136,036,145
다날 (064260)	8,720	60	.69	8,660	8,940	8,520	10,145,030	88,961,064,815
인텍플러스 (064290)	12,670	-260	-2.01	12,930	13,040	12,610	207,134	2,653,442,095
브리지텍 (064480)	4,935	60	1.23	4,890	4,980	4,890	26,405	130,618,020
테크엘 (064520)	2,050	-15	-.73	2,065	2,065	2,010	5,084	10,327,930
바이오니아 (064550)	14,410	30	.21	14,300	14,500	14,290	49,702	716,540,310
티씨케이 (064760)	107,300	1400	1.32	105,500	108,900	105,200	24,961	2,684,110,900
포니링크 (064800)	977	4	.41	974	987	964	56,548	54,896,259
케이프 (064820)	10,460	640	6.52	9,980	11,500	9,900	5,838,550	63,585,884,500
에프앤가이드 (064850)	8,290	140	1.72	8,160	8,330	8,140	10,937	90,199,680
지엔코 (065060)	871	-1	-.11	864	880	864	30,835	26,962,252
탑엔지니어링 (065130)	3,565	5	.14	3,660	3,660	3,540	21,200	75,264,681
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	712	-19	-2.6	725	731	708	108,757	77,977,254
신성델타테크 (065350)	60,100	1400	2.39	58,900	60,300	58,900	81,872	4,875,968,950
위세아이텍 (065370)	6,770	20	.3	6,800	6,900	6,720	27,083	184,691,590
에스아이리소스 (065420)	288	-3	-1.03	288	298	276	1,607,270	460,917,785
이루온 (065440)	1,598	42	2.7	1,556	1,747	1,556	1,180,929	1,945,856,746
빅텍 (065450)	3,925	40	1.03	3,890	3,935	3,880	118,136	462,090,147
오리엔트정공 (065500)	2,930	70	2.45	2,855	3,060	2,850	736,489	2,161,149,297
휴비츠 (065510)	8,790	0	0	8,800	8,840	8,730	14,172	124,224,180
와이어블 (065530)	1,389	-36	-2.53	1,407	1,407	1,379	443,210	615,456,511
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,200	30	.72	4,130	4,245	4,090	21,948	91,165,956
안트로젠 (065660)	26,450	300	1.15	26,100	26,600	25,700	23,434	613,068,025
우주일렉트로 (065680)	37,550	-200	-.53	37,750	38,650	37,500	12,697	483,724,550
파커스 (065690)	1,035	-27	-2.54	1,062	1,168	1,033	165,726	181,185,575
서호전기 (065710)	36,650	350	.96	36,550	36,875	36,500	4,748	174,222,475
CS (065770)	1,018	33	3.35	985	1,018	980	115,248	115,427,506
웰크론 (065950)	2,025	-10	-.49	2,035	2,050	2,020	25,730	52,266,125
하츠 (066130)	4,790	25	.52	4,760	4,820	4,735	18,975	90,509,590
큐에스아이 (066310)	7,940	90	1.15	7,850	7,990	7,850	13,967	110,876,515
체리부로 (066360)	813	5	.62	808	815	808	16,554	13,464,386
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,395	8	.58	1,387	1,414	1,386	33,667	46,952,120
우수AMS (066590)	2,870	45	1.59	2,880	2,920	2,810	129,644	369,844,105
국보디자인 (066620)	21,500	300	1.42	21,450	21,600	21,300	5,720	122,794,150
디티씨 (066670)	2,835	-35	-1.22	2,850	2,885	2,825	39,305	111,916,440
테라젠이텍스 (066700)	2,900	80	2.84	2,870	2,900	2,820	43,277	123,915,705
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,939	-1	-.05	1,940	1,952	1,937	6,686	12,976,543
손오공 (066910)	1,025	-28	-2.66	1,064	1,064	1,005	1,243,706	1,284,801,696
한성크린텍 (066980)	1,231	14	1.15	1,217	1,243	1,202	85,829	105,057,199
조이시티 (067000)	1,726	-4	-.23	1,757	1,759	1,720	59,014	102,385,863
이씨에스 (067010)	2,630	10	.38	2,680	2,680	2,620	4,766	12,555,845
대화제약 (067080)	14,060	120	.86	13,950	14,210	13,920	39,777	560,211,480
SOOP (067160)	76,600	1300	1.73	75,600	76,700	75,400	24,510	1,868,092,300
오텍 (067170)	1,865	-9	-.48	1,874	1,874	1,854	19,663	36,680,325
멀티캠퍼스 (067280)	33,450	100	.3	33,150	33,600	33,150	3,299	110,066,525
JW신약 (067290)	1,501	5	.33	1,496	1,540	1,480	39,791	59,720,414
하나마이크론 (067310)	13,560	-50	-.37	13,550	14,120	13,370	772,471	10,595,184,565
선바이오 (067370)	6,560	140	2.18	6,460	6,740	6,380	6,955	44,988,260
아스트 (067390)	540	4	.75	542	546	536	689,341	372,236,856
엔브이에이치코리아 (067570)	2,330	0	0	2,330	2,335	2,305	34,502	79,876,560
HLB생명과학 (067630)	3,615	50	1.4	3,580	3,625	3,565	197,118	710,123,842
로지시스 (067730)	3,025	70	2.37	2,955	3,100	2,950	12,757	38,281,710
세진티에스 (067770)	2,370	30	1.28	2,340	2,375	2,300	22,351	51,835,158
와이엔텍 (067900)	6,670	50	.76	6,630	6,790	6,620	22,533	150,312,895
이글루 (067920)	5,600	40	.72	5,560	5,610	5,540	61,963	345,833,880
도이치모터스 (067990)	5,050	125	2.54	4,925	5,070	4,900	161,982	813,226,270
팬엔터테인먼트 (068050)	2,255	20	.89	2,235	2,275	2,225	140,085	314,278,985
케이웨더 (068100)	2,985	25	.84	2,960	3,045	2,920	16,224	47,932,302
다원시스 (068240)	7,180	160	2.28	7,170	7,390	7,100	232,004	1,676,686,210
일신바이오 (068330)	1,757	106	6.42	1,682	1,806	1,670	3,576,397	6,262,298,899
셀트리온제약 (068760)	52,400	-200	-.38	52,600	52,900	52,300	36,096	1,892,450,550
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,710	220	2.94	7,490	7,740	7,490	28,511	217,563,240
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,560	50	.37	13,520	13,730	13,510	27,677	377,656,110
누리플랜 (069140)	2,650	-85	-3.11	2,740	2,830	2,565	200,725	531,535,220
유아이디 (069330)	1,182	11	.94	1,171	1,182	1,162	41,849	49,266,214
엔텔스 (069410)	5,200	0	0	5,210	5,280	5,170	8,820	45,859,610
에스텍 (069510)	14,180	130	.93	14,050	14,290	14,020	8,818	124,664,810
빛과전자 (069540)	840	-140	-14.29	979	994	810	3,312,353	2,878,876,522
엑시온그룹 (069920)	1,748	-4	-.23	1,736	1,761	1,580	323,908	549,229,047
엑스큐어 (070300)	1,239	23	1.89	1,210	1,250	1,204	178,631	218,906,335
한솔인티큐브 (070590)	1,821	10	.55	1,867	1,874	1,821	23,769	43,648,368
인피니트헬스케어 (071200)	6,050	30	.5	6,080	6,120	6,020	17,747	107,611,510
로체시스템즈 (071280)	12,740	60	.47	12,680	12,900	12,550	26,837	342,092,400
에이테크솔루션 (071670)	6,030	60	1.01	5,980	6,040	5,930	14,363	86,051,530
캐스텍코리아 (071850)	1,688	-7	-.41	1,679	1,705	1,679	93,724	159,058,358
중앙백신 (072020)	9,680	-20	-.21	9,710	9,710	9,650	5,016	48,464,670
우리산업홀딩스 (072470)	3,235	-20	-.61	3,255	3,295	3,205	23,588	76,205,605
율호 (072770)	1,053	-7	-.66	1,097	1,098	991	1,460,059	1,506,015,221
메가스터디 (072870)	11,000	-10	-.09	11,010	11,020	10,940	7,523	82,633,695
빛샘전자 (072950)	5,350	40	.75	5,310	5,450	5,310	21,685	116,531,770
에이치시티 (072990)	11,020	610	5.86	10,650	11,140	10,610	75,851	826,969,330
케이에스피 (073010)	6,600	1180	21.77	5,400	6,930	5,330	23,296,595	149,189,586,635
엘엠에스 (073110)	6,300	-120	-1.87	6,410	6,490	6,280	20,980	132,366,030
듀오백 (073190)	1,989	-11	-.55	1,980	2,040	1,980	27,674	55,236,820
이노와이어리스 (073490)	19,680	1260	6.84	19,720	20,500	19,020	57,349	1,131,282,060
에프알텍 (073540)	2,650	305	13.01	2,310	2,965	2,190	3,743,127	10,067,014,265
우리손에프앤지 (073560)	1,570	14	.9	1,556	1,570	1,541	77,897	121,235,939
리튬포어스 (073570)	1,330	207	18.43	1,180	1,459	1,173	16,979,277	23,334,810,007
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,047	22	2.15	1,029	1,074	1,022	169,066	175,825,671
원익QnC (074600)	17,180	180	1.06	17,090	17,300	17,070	105,000	1,805,036,555
플랜티넷 (075130)	2,900	55	1.93	2,830	2,900	2,830	52,250	150,137,215
동국알앤에스 (075970)	2,365	10	.42	2,355	2,365	2,350	8,236	19,409,551
웰크론한텍 (076080)	1,605	11	.69	1,595	1,605	1,560	103,210	163,860,461
해성옵틱스 (076610)	608	8	1.33	600	613	583	560,585	334,620,133
덕산하이메탈 (077360)	4,555	75	1.67	4,515	4,605	4,475	273,999	1,250,003,525
LS증권 (078020)	5,020	35	.7	4,985	5,030	4,940	46,633	232,403,092
유비쿼스홀딩스 (078070)	10,120	-40	-.39	10,130	10,220	10,050	98,686	983,851,890
국일제지 (078130)	482	10	2.12	475	482	468	1,030,174	491,635,484
대봉엘에스 (078140)	13,590	10	.07	13,590	13,700	13,470	33,582	456,348,920
HB테크놀러지 (078150)	1,900	35	1.88	1,856	1,913	1,856	671,735	1,271,487,797
메디포스트 (078160)	10,950	-200	-1.79	11,080	11,400	10,800	110,089	1,209,293,485
컴투스 (078340)	38,950	300	.78	38,400	39,000	38,400	16,303	633,137,450
한양디지텍 (078350)	8,930	-30	-.33	8,980	9,080	8,870	34,401	308,459,690
휴림에이텍 (078590)	470	-1	-.21	471	474	466	57,881	27,153,387
대주전자재료 (078600)	68,500	600	.88	69,300	69,900	68,000	54,289	3,733,496,900
엔에스이엔엠 (078860)	1,378	-14	-1.01	1,409	1,409	1,368	31,239	43,086,520
가온그룹 (078890)	3,525	25	.71	3,500	3,540	3,455	26,939	94,489,080
와토스코리아 (079000)	5,450	0	0	5,450	5,470	5,440	1,987	10,834,960
한창산업 (079170)	7,430	50	.68	7,380	7,480	7,360	8,076	59,816,770
케스피온 (079190)	472	6	1.29	466	475	466	121,380	56,787,970
제우스 (079370)	12,810	360	2.89	12,450	12,900	12,430	169,445	2,164,891,615
서산 (079650)	1,693	-30	-1.74	1,726	1,796	1,685	23,287	40,089,804
디이엔티 (079810)	6,210	90	1.47	6,200	6,300	6,160	37,450	233,020,950
가비아 (079940)	25,450	-350	-1.36	25,800	25,800	25,300	14,348	365,544,225
인베니아 (079950)	650	-18	-2.69	661	668	650	33,780	22,272,789
동양이엔피 (079960)	21,900	350	1.62	21,550	22,050	21,550	15,471	338,765,775
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,320	130	2.1	6,210	6,330	6,200	8,604	53,910,395
모두투어 (080160)	12,090	230	1.94	11,940	12,100	11,830	41,438	498,325,930
제주반도체 (080220)	16,930	230	1.38	16,670	17,400	16,520	1,329,344	22,673,935,020
모다이노칩 (080420)	2,160	-90	-4	2,255	2,255	2,160	7,423	16,392,305
성창오토텍 (080470)	4,345	35	.81	4,265	4,400	4,265	6,449	28,056,897
오디텍 (080520)	3,105	-40	-1.27	3,150	3,190	3,100	28,585	89,371,705
코디 (080530)	1,355	0	0	1,340	1,378	1,340	16,975	22,953,065
오킨스전자 (080580)	6,130	90	1.49	6,050	6,300	6,030	137,455	844,656,985
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,265	15	.46	3,250	3,305	3,230	57,069	187,193,575
쎄크 (081180)	8,550	330	4.01	8,290	9,000	8,220	108,705	933,601,645
성우전자 (081580)	2,880	5	.17	2,875	2,940	2,855	12,039	34,704,150
옵트론텍 (082210)	1,880	-25	-1.31	1,905	1,905	1,870	32,525	61,446,723
젬백스 (082270)	43,650	1100	2.59	42,400	43,800	41,550	155,174	6,665,447,650
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,360	210	2.94	7,300	8,390	7,200	3,452,643	26,998,281,910
우리바이오 (082850)	2,450	-10	-.41	2,455	2,480	2,430	1,192,572	2,924,817,311
비츠로셀 (082920)	27,800	-100	-.36	28,600	28,600	27,600	57,223	1,605,104,600
엘오티베큠 (083310)	11,920	190	1.62	11,730	11,970	11,550	139,352	1,646,761,945
GST (083450)	20,100	420	2.13	19,770	20,300	19,680	149,451	3,008,161,315
이엠앤아이 (083470)	951	-7	-.73	963	990	945	235,829	227,540,601
에프엔에스테크 (083500)	11,850	-40	-.34	11,890	11,980	11,800	21,575	256,457,755
케이엠 (083550)	3,240	50	1.57	3,190	3,275	3,165	100,579	323,623,955
인콘 (083640)	324	0	0	324	328	321	103,307	33,510,465
비에이치아이 (083650)	51,700	-2100	-3.9	55,100	55,500	51,300	1,198,948	63,592,327,450
CSA 코스믹 (083660)	733	5	.69	710	745	695	4,382,765	3,174,392,358
CG인바이츠 (083790)	1,715	75	4.57	1,660	1,715	1,644	248,391	421,081,328
아바코 (083930)	13,410	170	1.28	13,270	13,490	13,210	75,117	1,005,721,440
휴온스글로벌 (084110)	44,450	-950	-2.09	45,400	45,700	44,000	20,790	927,037,250
수성웹툰 (084180)	4,520	15	.33	4,515	4,550	4,485	25,022	112,730,384
유진테크 (084370)	45,950	-350	-.76	46,500	47,500	45,700	121,595	5,662,557,675
유비온 (084440)	1,054	13	1.25	1,052	1,069	1,042	24,686	25,889,004
랩지노믹스 (084650)	2,245	20	.9	2,240	2,285	2,225	374,326	845,075,654
팅크웨어 (084730)	8,210	-70	-.85	8,300	8,300	8,160	17,880	146,761,220
아이티엠반도체 (084850)	12,260	30	.25	12,230	12,300	11,970	24,719	299,693,800
헬릭스미스 (084990)	7,670	800	11.64	6,870	7,770	6,830	1,747,468	13,065,281,600
차바이오텍 (085660)	10,720	170	1.61	10,500	10,780	10,500	116,199	1,241,604,445
뉴프렉스 (085670)	5,250	-50	-.94	5,260	5,370	5,210	135,550	717,570,565
알티캐스트 (085810)	631	9	1.45	622	635	617	99,703	62,589,794
네오티스 (085910)	3,115	-25	-.8	3,190	3,190	3,115	6,495	20,393,769
바이오톡스텍 (086040)	3,260	55	1.72	3,200	3,285	3,170	49,626	160,916,386
진바이오텍 (086060)	4,455	-25	-.56	4,480	4,520	4,430	45,153	201,830,529
유니테스트 (086390)	16,650	1270	8.26	15,380	16,910	15,260	1,746,370	28,778,699,305
동국제약 (086450)	17,090	90	.53	17,080	17,270	17,000	116,271	1,985,041,725
에코프로 (086520)	50,100	200	.4	51,200	51,200	49,900	310,131	15,635,802,925
비엠티 (086670)	11,750	170	1.47	11,580	12,400	11,500	245,505	2,916,197,600
선진뷰티사이언스 (086710)	10,540	190	1.84	10,280	10,620	10,280	28,016	294,989,345
바이오솔루션 (086820)	9,300	170	1.86	9,250	9,450	9,100	62,935	583,070,125
이수앱지스 (086890)	5,320	170	3.3	5,150	5,320	5,150	74,871	393,639,910
메디톡스 (086900)	119,800	100	.08	119,900	120,800	119,300	13,878	1,662,734,100
MDS테크 (086960)	1,317	67	5.36	1,262	1,450	1,255	8,347,381	11,397,752,976
쇼박스 (086980)	2,725	40	1.49	2,685	2,725	2,675	57,743	156,350,198
펩트론 (087010)	303,500	-1000	-.33	305,500	319,000	303,000	152,790	47,354,752,750
모바일어플라이언스 (087260)	1,971	-3	-.15	1,974	1,985	1,960	66,494	130,780,000
픽셀플러스 (087600)	6,680	10	.15	6,710	6,710	6,640	1,303	8,671,980
동아엘텍 (088130)	3,660	-10	-.27	3,670	3,715	3,630	98,355	360,540,293
쏘닉스 (088280)	2,225	75	3.49	2,150	2,245	2,150	26,767	58,764,682
이원컴포텍 (088290)	1,050	-12	-1.13	1,078	1,078	1,040	32,365	33,966,585
유라클 (088340)	16,870	230	1.38	16,640	17,070	16,610	60,828	1,025,192,270
이녹스 (088390)	10,400	150	1.46	10,260	10,700	10,260	22,421	237,204,650
에이스테크 (088800)	2,195	-40	-1.79	2,235	2,255	2,180	37,751	83,256,920
동우팜투테이블 (088910)	2,170	25	1.17	2,145	2,185	2,135	20,056	43,084,290
켐트로닉스 (089010)	26,850	250	.94	26,900	27,650	26,400	258,443	6,991,788,400
테크윙 (089030)	37,850	1100	2.99	37,200	39,150	36,750	1,370,395	52,516,064,000
넥스턴바이오 (089140)	2,390	35	1.49	2,385	2,455	2,365	75,877	183,309,160
케이씨티 (089150)	4,105	5	.12	4,100	4,350	4,060	539,603	2,261,944,063
THE E&M (089230)	993	-29	-2.84	1,022	1,153	990	511,189	542,511,823
KT나스미디어 (089600)	14,800	370	2.56	14,430	14,830	14,430	6,371	93,601,195
제이티 (089790)	3,860	5	.13	3,835	3,935	3,835	4,905	19,092,683
유비벨록스 (089850)	5,840	50	.86	5,760	5,880	5,760	32,642	189,749,890
코세스 (089890)	11,000	250	2.33	10,800	11,570	10,730	129,213	1,439,042,540
브이엠 (089970)	13,850	700	5.32	13,150	14,250	13,150	464,223	6,465,342,995
상아프론테크 (089980)	17,500	-20	-.11	17,530	17,660	17,460	19,491	341,765,435
아이윈 (090150)	731	3	.41	733	734	724	15,318	11,144,714
로보스타 (090360)	29,250	0	0	29,100	29,700	28,750	82,497	2,414,597,650
덕신이피씨 (090410)	1,438	5	.35	1,433	1,444	1,350	69,160	97,996,367
제이스텍 (090470)	3,680	85	2.36	3,610	3,715	3,595	10,467	38,305,695
휴림로봇 (090710)	2,610	0	0	2,620	2,635	2,580	2,147,129	5,577,714,686
현대이지웰 (090850)	6,420	-10	-.16	6,410	6,520	6,350	103,561	667,099,935
이엠텍 (091120)	9,460	-60	-.63	9,450	9,600	9,450	17,693	168,341,450
S&K폴리텍 (091340)	2,425	25	1.04	2,395	2,440	2,395	28,799	69,518,575
한울소재과학 (091440)	1,993	-37	-1.82	2,040	2,040	1,984	147,958	296,166,915
상신이디피 (091580)	10,070	70	.7	10,380	10,390	10,040	45,990	467,287,305
남화토건 (091590)	4,025	-20	-.49	4,045	4,045	3,990	1,364	5,481,557
파트론 (091700)	6,400	20	.31	6,330	6,410	6,330	62,457	398,707,370
나노캠텍 (091970)	603	1	.17	606	606	588	20,252	12,095,355
아미코젠 (092040)	3,555	5	.14	3,550	3,575	3,500	80,397	284,226,500
디엔에프 (092070)	12,970	130	1.01	12,710	13,080	12,710	10,757	139,175,265
이크레더블 (092130)	17,450	-80	-.46	17,500	17,560	17,400	11,839	206,826,855
서울바이오시스 (092190)	2,850	0	0	2,880	2,880	2,835	9,148	26,104,610
현우산업 (092300)	2,955	-10	-.34	2,965	3,020	2,920	322,283	954,807,136
한라IMS (092460)	15,000	850	6.01	14,200	15,850	14,130	1,212,186	18,513,454,220
앤씨앤 (092600)	589	1	.17	598	602	588	16,696	9,899,803
네오팜 (092730)	19,470	310	1.62	19,160	19,520	18,940	98,031	1,893,473,920
엑시콘 (092870)	10,140	360	3.68	9,790	10,180	9,780	46,136	465,094,280
빅솔론 (093190)	5,800	-10	-.17	5,830	5,830	5,740	1,993	11,476,950
케이아이엔엑스 (093320)	84,700	400	.47	85,300	85,300	84,000	10,953	926,035,310
풍강 (093380)	3,115	20	.65	3,095	3,140	3,070	16,521	51,448,440
매커스 (093520)	23,150	-400	-1.7	23,450	23,450	22,600	162,371	3,746,226,425
케이알엠 (093640)	4,250	125	3.03	4,125	4,250	4,085	33,385	138,922,426
서원인텍 (093920)	5,590	30	.54	5,630	5,630	5,560	2,365	13,220,890
동운아나텍 (094170)	18,160	180	1	18,090	18,290	17,970	41,375	751,116,245
칩스앤미디어 (094360)	15,470	100	.65	15,420	15,650	15,350	30,283	469,903,790
갤럭시아머니트리 (094480)	10,700	660	6.57	10,160	11,320	10,110	2,395,974	26,109,187,580
일진파워 (094820)	11,890	770	6.92	11,870	12,210	11,680	448,795	5,362,557,080
슈프리마에이치큐 (094840)	6,870	230	3.46	6,670	7,070	6,650	50,449	348,166,360
참좋은여행 (094850)	6,810	120	1.79	6,700	6,880	6,670	92,970	630,942,145
네오리진 (094860)	1,060	-11	-1.03	1,065	1,071	1,030	34,299	36,009,752
푸른기술 (094940)	8,560	-120	-1.38	8,730	8,740	8,540	342,906	2,953,708,275
제이엠티 (094970)	2,790	135	5.08	2,695	3,020	2,695	2,313,688	6,658,309,620
이엠코리아 (095190)	2,000	-10	-.5	2,010	2,050	1,996	94,092	190,158,911
웨이브일렉트로 (095270)	5,120	-150	-2.85	5,270	5,280	4,960	33,489	171,567,555
ISC (095340)	63,300	5600	9.71	57,700	64,400	57,500	582,466	36,472,551,200
미래나노텍 (095500)	10,080	40	.4	10,360	10,530	10,060	286,509	2,944,022,500
테스 (095610)	29,000	-150	-.51	29,600	29,700	28,650	126,244	3,679,079,700
네오위즈 (095660)	24,200	-50	-.21	24,250	24,300	23,950	30,050	725,785,500
제넥신 (095700)	5,540	320	6.13	5,220	5,650	5,220	558,469	3,076,512,245
에스에너지 (095910)	1,669	82	5.17	1,614	1,738	1,582	826,063	1,390,028,297
이트론 (096040)	18	2	12.5	21	31	15	344,792,963	7,654,612,885
크레버스 (096240)	12,780	-30	-.23	12,810	12,840	12,730	22,733	290,336,375
와이즈넛 (096250)	12,720	190	1.52	12,640	12,750	12,510	14,784	187,284,610
대창솔루션 (096350)	482	26	5.7	456	485	450	7,189,434	3,406,273,730
씨젠 (096530)	25,700	100	.39	25,600	26,150	25,600	132,869	3,437,667,350
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	660	16	2.48	647	666	638	100,002	65,598,063
에이루트 (096690)	1,675	10	.6	1,680	1,680	1,645	10,453	17,331,099
엘디티 (096870)	3,095	95	3.17	3,000	3,100	2,990	14,522	44,145,885
에코볼트 (097780)	908	-13	-1.41	918	947	875	317,233	292,048,128
윈팩 (097800)	461	-5	-1.07	469	472	458	190,026	87,860,962
효성오앤비 (097870)	6,550	-20	-.3	6,570	6,590	6,460	22,204	144,968,020
한텍 (098070)	50,800	-1300	-2.5	51,500	52,700	50,400	208,261	10,715,055,550
마이크로컨텍솔 (098120)	16,470	280	1.73	16,020	16,590	16,020	53,374	876,994,230
고영 (098460)	14,600	150	1.04	14,480	14,660	14,410	437,051	6,356,317,615
에스티오 (098660)	2,020	-30	-1.46	2,045	2,070	1,998	35,787	72,079,967
아이센스 (099190)	16,850	-220	-1.29	17,170	17,500	16,840	98,100	1,672,548,880
SDN (099220)	1,226	19	1.57	1,200	1,227	1,200	121,030	147,475,555
쎄트렉아이 (099320)	53,100	-700	-1.3	53,700	54,000	52,600	45,328	2,418,524,350
브레인즈컴퍼니 (099390)	5,550	-50	-.89	5,600	5,600	5,480	14,037	77,532,140
동방선기 (099410)	4,870	155	3.29	4,715	5,160	4,660	5,735,667	28,374,449,278
바이오플러스 (099430)	5,870	0	0	5,880	6,010	5,800	549,625	3,245,175,905
스맥 (099440)	3,900	-35	-.89	3,920	3,940	3,830	2,320,144	9,000,119,547
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,570	50	.29	17,520	17,610	17,500	1,022	17,907,080
인지소프트 (100030)	18,370	70	.38	18,300	18,370	18,080	3,901	70,998,610
뷰웍스 (100120)	20,200	200	1	20,300	20,300	19,960	13,181	265,192,310
동국S&C (100130)	2,335	20	.86	2,315	2,340	2,305	45,457	105,801,322
머큐리 (100590)	3,235	10	.31	3,220	3,260	3,220	33,946	109,778,180
서암기계공업 (100660)	3,600	35	.98	3,580	3,625	3,565	31,502	113,394,145
세운메디칼 (100700)	2,595	-20	-.76	2,615	2,640	2,595	16,482	43,027,320
미래에셋벤처투자 (100790)	6,020	70	1.18	6,080	6,080	5,960	45,601	274,344,330
KS인더스트리 (101000)	1,770	20	1.14	1,732	1,786	1,675	937,721	1,622,316,922
월덱스 (101160)	21,700	-100	-.46	21,800	22,150	21,650	35,720	780,006,700
우림피티에스 (101170)	5,030	-10	-.2	5,050	5,070	5,020	43,538	219,850,440
씨큐브 (101240)	4,295	30	.7	4,265	4,315	4,260	6,948	29,780,295
모베이스 (101330)	3,080	-5	-.16	3,085	3,130	3,080	20,013	62,016,895
에코앤드림 (101360)	20,350	490	2.47	20,550	20,600	20,150	49,131	998,831,350
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	341	-2	-.58	349	349	339	335,475	114,609,244
에스앤에스텍 (101490)	50,600	-3200	-5.95	53,700	54,400	50,200	261,525	13,459,038,550
하이드로리튬 (101670)	2,580	185	7.72	2,475	2,920	2,470	17,571,673	47,399,854,564
한국정밀기계 (101680)	2,165	20	.93	2,145	2,260	2,130	19,196	42,039,509
위메이드맥스 (101730)	6,970	60	.87	6,880	6,980	6,880	18,260	126,585,690
인화정공 (101930)	57,400	1100	1.95	57,000	58,800	55,600	78,462	4,501,876,350
우양에이치씨 (101970)	19,120	550	2.96	18,190	19,260	17,690	82,795	1,550,887,015
어보브반도체 (102120)	11,150	250	2.29	11,020	11,300	10,950	51,500	572,767,050
케이옥션 (102370)	4,515	150	3.44	4,385	4,600	4,370	422,641	1,902,052,167
이엔에프테크놀로지 (102710)	37,150	-100	-.27	37,250	37,950	36,850	47,719	1,781,596,225
코오롱생명과학 (102940)	30,200	900	3.07	29,650	30,400	29,150	27,472	818,143,550
에스앤더블류 (103230)	4,990	730	17.14	4,260	5,360	4,250	2,432,503	12,040,563,951
우양 (103840)	4,615	-205	-4.25	4,825	4,852	4,600	1,252,741	5,852,823,448
대성파인텍 (104040)	1,181	1	.08	1,192	1,192	1,171	211,161	248,624,002
NHN벅스 (104200)	3,325	45	1.37	3,300	3,330	3,275	71,870	237,856,394
디와이피엔에프 (104460)	15,570	300	1.96	15,310	15,650	15,290	16,635	257,898,540
티케이케미칼 (104480)	1,721	13	.76	1,729	1,735	1,719	210,196	362,938,181
코렌텍 (104540)	5,500	-20	-.36	5,520	5,560	5,470	24,957	137,136,470
노랑풍선 (104620)	6,030	100	1.69	5,940	6,160	5,930	496,375	2,993,606,005
원익머트리얼즈 (104830)	23,900	650	2.8	23,400	24,200	23,250	72,106	1,718,803,525
케이엔더블유 (105330)	4,300	-5	-.12	4,320	4,390	4,200	20,093	85,782,765
엣지파운드리 (105550)	2,325	35	1.53	2,330	2,415	2,310	550,120	1,298,137,455
디케이락 (105740)	9,490	90	.96	9,430	9,900	9,250	596,889	5,736,321,185
포스뱅크 (105760)	6,110	90	1.5	6,020	6,130	6,020	25,973	158,153,705
케이이엠텍 (106080)	1,819	4	.22	1,837	1,850	1,794	117,378	214,034,211
하이텍팜 (106190)	12,930	-140	-1.07	13,480	13,480	12,660	35,837	467,102,870
파인테크닉스 (106240)	1,173	47	4.17	1,124	1,195	1,124	462,612	538,776,773
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,100	-150	-.59	26,100	26,500	24,800	229,310	5,873,613,850
한중엔시에스 (107640)	35,550	1800	5.33	37,300	37,400	34,850	267,107	9,534,061,650
톱텍 (108230)	4,660	60	1.3	4,645	4,690	4,600	51,231	238,290,845
대양전기공업 (108380)	28,900	300	1.05	28,600	29,750	28,350	84,160	2,458,563,975
로보티즈 (108490)	98,500	-200	-.2	98,900	102,400	98,300	838,740	83,746,423,350
셀바스AI (108860)	13,060	160	1.24	12,940	13,140	12,930	69,775	911,289,865
옵티시스 (109080)	9,080	-20	-.22	9,100	9,210	9,000	9,024	81,950,180
에스와이 (109610)	3,470	55	1.61	3,430	3,490	3,410	116,963	401,793,358
씨싸이트 (109670)	6,890	0	0	6,790	7,000	6,770	4,536	31,101,190
디에스케이 (109740)	8,360	120	1.46	8,240	8,360	8,110	42,899	353,764,710
진매트릭스 (109820)	2,430	15	.62	2,420	2,440	2,405	15,506	37,640,295
동일금속 (109860)	8,120	30	.37	8,030	8,120	8,030	508	4,105,650
AP헬스케어 (109960)	364	1	.28	362	370	361	403,231	147,291,053
전진바이오팜 (110020)	2,700	25	.93	2,700	2,770	2,600	103,433	277,118,134
크리스에프앤씨 (110790)	4,590	50	1.1	4,580	4,590	4,490	3,536	16,062,545
디아이티 (110990)	11,630	80	.69	11,560	11,990	11,490	121,489	1,424,070,000
남화산업 (111710)	4,740	-45	-.94	4,760	4,790	4,740	2,541	12,107,675
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,850	550	2.01	27,250	27,950	27,250	50,327	1,392,852,125
와이씨켐 (112290)	20,100	830	4.31	19,600	20,400	19,400	40,572	811,424,220
디젠스 (113810)	806	1	.12	805	815	804	88,220	71,315,057
강원에너지 (114190)	11,680	-300	-2.5	12,170	12,750	11,680	863,038	10,595,618,135
그린생명과학 (114450)	2,795	-25	-.89	2,825	2,835	2,775	177,120	496,355,561
폴라리스우노 (114630)	506	3	.6	503	507	499	27,673	13,952,794
한솔아이원스 (114810)	9,520	890	10.31	8,630	9,620	8,620	945,980	8,840,148,230
아이패밀리에스씨 (114840)	24,800	-200	-.8	24,800	25,500	24,650	104,940	2,617,153,850
휴맥스 (115160)	1,008	4	.4	1,004	1,009	992	41,531	41,682,666
큐리언트 (115180)	12,780	350	2.82	12,420	12,900	12,260	132,851	1,660,428,510
인포바인 (115310)	80,300	500	.63	79,800	81,100	78,900	9,055	724,108,950
우리넷 (115440)	6,570	20	.31	6,550	6,670	6,530	22,057	145,186,645
HLB테라퓨틱스 (115450)	3,055	-5	-.16	3,030	3,110	3,025	113,197	346,794,900
씨유메디칼 (115480)	607	1	.17	606	609	602	16,207	9,816,939
케이씨에스 (115500)	9,330	70	.76	9,230	9,410	9,230	32,319	301,633,740
씨엔플러스 (115530)	449	1	.22	450	458	426	181,254	79,942,147
스타플렉스 (115570)	2,995	-15	-.5	3,010	3,055	2,990	14,888	44,786,085
이미지스 (115610)	828	10	1.22	818	842	818	91,086	75,147,445
알파칩스 (117670)	6,360	50	.79	6,310	6,400	6,290	4,992	31,638,620
티로보틱스 (117730)	10,870	90	.83	11,090	11,090	10,760	57,815	628,923,360
모트렉스 (118990)	9,100	-20	-.22	9,120	9,150	9,080	16,326	148,735,110
포메탈 (119500)	3,040	75	2.53	2,970	3,045	2,970	52,953	160,274,650
인터로조 (119610)	20,900	800	3.98	20,150	21,000	20,000	48,266	988,372,775
아이텍 (119830)	6,090	140	2.35	6,030	6,280	5,980	287,303	1,765,555,155
지엔씨에너지 (119850)	30,150	-1150	-3.67	31,050	31,350	30,050	284,285	8,640,087,775
대정화금 (120240)	13,160	100	.77	13,070	13,160	13,060	6,753	88,527,260
골프존홀딩스 (121440)	5,450	0	0	5,470	5,480	5,420	21,610	117,818,235
나노신소재 (121600)	53,000	1500	2.91	52,400	53,200	51,400	47,609	2,494,164,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	833	11	1.34	822	842	822	34,306	28,555,166
에스디시스템 (121890)	1,612	8	.5	1,640	1,679	1,595	78,839	128,224,862
제노레이 (122310)	5,230	-10	-.19	5,230	5,260	5,220	3,497	18,326,080
삼기 (122350)	1,406	7	.5	1,420	1,430	1,402	67,865	95,872,133
KX (122450)	3,970	55	1.4	3,930	4,010	3,890	36,437	143,967,715
예스티 (122640)	17,600	-150	-.85	17,750	17,980	17,470	43,501	766,508,440
서진오토모티브 (122690)	1,888	6	.32	1,867	1,955	1,867	28,564	54,489,123
와이지엔터테인먼트 (122870)	100,000	-100	-.1	100,300	101,200	99,500	84,390	8,437,754,850
와이솔 (122990)	5,830	150	2.64	5,720	5,870	5,690	76,154	442,442,685
아이윈플러스 (123010)	792	-12	-1.49	796	804	780	66,490	52,490,638
엠에스오토텍 (123040)	2,405	35	1.48	2,370	2,435	2,350	226,901	540,176,216
제닉 (123330)	29,000	1000	3.57	28,800	29,200	28,450	66,999	1,939,231,625
코리아에프티 (123410)	6,490	-80	-1.22	6,570	6,580	6,405	474,457	3,072,812,470
위메이드플레이 (123420)	9,980	180	1.84	9,710	10,020	9,710	54,862	541,797,790
이엠넷 (123570)	2,250	-40	-1.75	2,295	2,305	2,235	13,921	31,677,555
알톤 (123750)	1,630	-24	-1.45	1,654	1,699	1,630	17,013	27,958,245
뉴온 (123840)	1,136	11	.98	1,190	1,190	1,120	13,141	14,972,030
아나패스 (123860)	17,670	230	1.32	17,480	17,960	17,300	16,694	295,271,305
아이티센글로벌 (124500)	17,920	950	5.6	17,430	18,000	16,360	1,033,652	17,860,109,345
태웅로직스 (124560)	3,125	-165	-5.02	3,180	3,185	3,090	2,500,620	7,815,215,796
티씨머티리얼즈 (125020)	4,725	20	.43	4,720	4,780	4,710	94,294	445,538,300
아모그린텍 (125210)	6,900	170	2.53	6,770	6,920	6,750	63,573	435,901,960
한라캐스트 (125490)	5,420	465	9.38	5,000	5,660	4,960	14,763,439	79,066,234,165
비나텍 (126340)	43,800	-1100	-2.45	44,900	45,300	42,750	107,765	4,717,057,225
BGF에코머티리얼즈 (126600)	2,970	30	1.02	2,940	2,980	2,940	19,749	58,471,931
화신정공 (126640)	1,312	1	.08	1,313	1,316	1,307	43,870	57,499,239
하이비젼시스템 (126700)	15,240	50	.33	15,240	15,320	15,140	23,410	356,873,865
코칩 (126730)	12,560	100	.8	12,500	13,100	12,390	125,152	1,599,086,675
제이엔케이글로벌 (126880)	4,365	-15	-.34	4,370	4,430	4,350	91,141	400,064,725
제이에스링크 (127120)	17,660	-20	-.11	18,200	20,300	17,070	1,375,933	25,546,766,325
아시아경제 (127710)	1,087	-22	-1.98	1,105	1,105	1,083	14,478	15,782,294
화인써키트 (127980)	6,170	80	1.31	6,180	6,250	6,120	44,118	272,942,935
에코캡 (128540)	1,840	67	3.78	1,773	1,950	1,773	350,405	652,531,524
피제이메탈 (128660)	2,930	45	1.56	2,885	2,930	2,875	30,681	89,402,045
앱코 (129890)	1,098	36	3.39	1,125	1,198	1,079	20,095,556	22,920,389,150
대성하이텍 (129920)	4,310	25	.58	4,370	4,370	4,250	17,891	76,975,365
GH신소재 (130500)	2,690	10	.37	2,680	2,705	2,675	25,296	68,045,842
나이스디앤비 (130580)	5,370	20	.37	5,350	5,410	5,270	15,856	84,780,850
티피씨글로벌 (130740)	1,764	8	.46	1,756	1,791	1,740	18,257	31,987,194
옵투스제약 (131030)	8,270	240	2.99	8,130	8,550	8,000	183,387	1,526,265,460
시큐브 (131090)	4,125	75	1.85	4,050	4,175	4,030	4,809	19,605,545
티엔엔터테인먼트 (131100)	1,595	20	1.27	1,574	1,644	1,534	84,169	131,456,171
딜리 (131180)	948	-4	-.42	951	976	928	24,370	23,058,460
대한과학 (131220)	4,860	-5	-.1	4,865	4,900	4,835	6,122	29,759,025
티에스이 (131290)	37,300	600	1.63	37,000	37,800	36,750	13,819	516,714,100
알서포트 (131370)	2,920	0	0	2,895	2,940	2,875	93,855	273,002,334
이브이첨단소재 (131400)	2,090	110	5.56	2,070	2,260	2,050	8,809,344	19,078,366,347
파인텍 (131760)	915	-1	-.11	914	922	909	158,165	144,508,040
두산테스나 (131970)	34,350	250	.73	34,500	34,900	33,800	187,255	6,465,249,775
메가엠디 (133750)	1,995	-4	-.2	1,986	2,005	1,986	8,870	17,673,021
이퓨쳐 (134060)	4,420	40	.91	4,385	4,495	4,385	2,751	12,171,164
탑코미디어 (134580)	2,485	70	2.9	2,400	2,530	2,395	414,811	1,021,893,397
원일티엔아이 (136150)	23,750	-100	-.42	24,000	24,300	23,600	60,050	1,434,972,150
아셈스 (136410)	10,360	310	3.08	10,100	10,360	10,050	23,873	243,251,710
하림 (136480)	3,000	-5	-.17	3,005	3,020	3,000	196,372	590,071,978
윈스테크넷 (136540)	12,580	100	.8	12,500	12,580	12,450	8,439	105,683,320
나래나노텍 (137080)	3,265	10	.31	3,255	3,345	3,235	9,965	32,801,330
피엔티 (137400)	37,750	450	1.21	38,000	38,200	36,850	115,840	4,344,717,000
넥스트아이 (137940)	364	4	1.11	360	365	351	265,917	95,578,483
제이씨케미칼 (137950)	3,540	-10	-.28	3,565	3,615	3,540	43,001	153,040,720
신진에스엠 (138070)	2,200	10	.46	2,200	2,215	2,180	9,716	21,333,210
오이솔루션 (138080)	9,370	110	1.19	9,260	9,410	9,240	6,201	58,001,620
협진 (138360)	815	21	2.64	795	841	795	281,272	229,028,960
나이벡 (138610)	24,200	350	1.47	23,900	24,400	23,750	47,026	1,136,284,875
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,370	-15	-.63	2,395	2,445	2,370	11,776	28,349,405
서플러스글로벌 (140070)	2,435	20	.83	2,400	2,460	2,400	69,039	167,291,715
메지온 (140410)	51,100	4400	9.42	47,350	52,000	47,350	449,134	22,647,458,275
카티스 (140430)	2,270	90	4.13	2,180	2,430	2,170	234,799	547,723,435
대창스틸 (140520)	2,230	0	0	2,250	2,260	2,205	17,386	38,724,709
알에스오토메이션 (140670)	13,010	-170	-1.29	13,170	13,200	12,960	87,306	1,139,717,930
파크시스템스 (140860)	264,000	5500	2.13	263,500	270,000	260,500	58,990	15,690,858,500
비아트론 (141000)	7,800	90	1.17	7,710	7,830	7,710	12,554	97,834,750
리가켐바이오 (141080)	149,200	-2200	-1.45	150,200	152,100	148,100	221,198	33,160,519,250
유니트론텍 (142210)	5,880	-110	-1.84	5,990	6,040	5,880	77,288	459,904,100
녹십자엠에스 (142280)	3,970	50	1.28	3,895	3,985	3,895	47,623	188,762,321
모아라이프플러스 (142760)	1,451	3	.21	1,448	1,490	1,423	113,250	165,137,127
아이디스 (143160)	18,040	320	1.81	17,720	18,090	17,500	18,071	323,187,240
사람인 (143240)	14,440	150	1.05	14,420	14,530	14,310	18,054	260,285,870
영우디에스피 (143540)	672	2	.3	670	688	662	188,572	126,637,836
지씨셀 (144510)	19,140	80	.42	19,090	19,200	18,900	14,392	275,365,755
뉴파워프라즈마 (144960)	5,070	120	2.42	4,995	5,100	4,950	82,526	417,032,030
휴젤 (145020)	334,000	9000	2.77	324,000	336,000	322,000	62,384	20,771,941,000
노브랜드 (145170)	4,825	15	.31	4,810	4,850	4,785	9,208	44,423,352
율촌 (146060)	1,235	18	1.48	1,217	1,244	1,204	22,280	27,280,806
비씨엔씨 (146320)	10,970	70	.64	10,910	11,000	10,750	23,211	253,027,940
피엠티 (147760)	2,435	5	.21	2,415	2,450	2,390	13,717	33,276,155
제룡산업 (147830)	6,430	-10	-.16	6,460	6,500	6,400	54,294	349,475,020
세경하이테크 (148150)	6,470	-30	-.46	6,520	6,530	6,370	399,381	2,568,979,785
알엔투테크놀로지 (148250)	6,670	-90	-1.33	6,700	6,730	6,460	38,599	253,786,880
비큐AI (148780)	1,897	2	.11	1,895	1,925	1,888	193,587	368,443,811
에이치와이티씨 (148930)	3,750	95	2.6	3,655	3,750	3,650	5,732	21,063,100
아바텍 (149950)	8,560	80	.94	8,500	8,970	8,500	40,638	353,396,200
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,560	-25	-.55	4,580	4,585	4,505	6,919	31,387,895
KG에코솔루션 (151860)	5,720	30	.53	5,690	5,780	5,660	57,369	326,478,380
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,760	60	.78	7,700	7,760	7,690	369	2,844,830
우리이앤엘 (153490)	684	5	.74	679	696	674	36,423	24,866,238
옵티팜 (153710)	5,230	-20	-.38	5,250	5,290	5,150	7,830	40,637,070
아시아종묘 (154030)	2,350	35	1.51	2,310	2,695	2,280	1,835,974	4,516,653,797
다산솔루에타 (154040)	1,221	-3	-.25	1,224	1,299	1,219	94,145	116,638,458
와이엠씨 (155650)	3,650	130	3.69	3,520	3,650	3,520	36,915	132,851,095
엘앤케이바이오 (156100)	7,200	20	.28	7,220	7,240	7,100	40,722	292,662,230
아톤 (158430)	7,480	80	1.08	7,480	7,560	7,400	120,676	903,220,055
아스플로 (159010)	3,550	65	1.87	3,565	3,565	3,475	15,352	54,104,500
제로투세븐 (159580)	4,510	65	1.46	4,475	4,520	4,455	35,930	161,721,800
에코글로우 (159910)	710	1	.14	703	710	658	99,419	68,477,674
하이젠알앤엠 (160190)	37,050	300	.82	36,800	37,150	36,000	242,853	8,873,933,775
NEW (160550)	2,605	10	.39	2,620	2,620	2,560	123,500	319,317,999
싸이맥스 (160980)	12,550	220	1.78	12,390	12,590	12,310	18,956	236,917,855
필옵틱스 (161580)	31,000	800	2.65	30,450	31,600	30,400	144,253	4,491,741,375
신스틸 (162300)	2,060	20	.98	2,055	2,065	2,040	17,767	36,485,220
에어레인 (163280)	16,350	300	1.87	16,090	16,400	16,090	25,509	414,910,950
핑거 (163730)	12,520	290	2.37	12,250	12,740	12,250	131,748	1,651,241,250
하나머티리얼즈 (166090)	26,850	450	1.7	26,400	27,200	26,300	99,678	2,679,722,525
코아스템켐온 (166480)	2,255	50	2.27	2,205	2,285	2,205	69,146	155,332,682
내츄럴엔도텍 (168330)	2,945	10	.34	2,960	2,965	2,870	57,162	165,714,190
펨트론 (168360)	12,520	410	3.39	12,110	12,730	12,040	250,305	3,129,942,065
엠브레인 (169330)	2,070	15	.73	2,055	2,130	2,020	5,807	11,844,460
현대공업 (170030)	6,340	50	.79	6,260	6,340	6,230	54,577	343,205,670
파이오링크 (170790)	8,670	20	.23	8,680	8,750	8,590	30,657	265,880,540
엘티씨 (170920)	12,080	-10	-.08	12,250	12,370	12,000	57,232	696,114,670
램테크놀러지 (171010)	3,945	30	.77	3,925	3,975	3,880	26,360	103,745,865
선익시스템 (171090)	36,200	-450	-1.23	36,750	37,150	36,200	33,796	1,239,257,625
라이온켐텍 (171120)	2,235	25	1.13	2,215	2,525	2,210	925,060	2,176,579,882
에이엘티 (172670)	8,140	260	3.3	7,890	8,230	7,880	46,958	381,689,350
오파스넷 (173130)	6,450	30	.47	6,480	6,540	6,400	53,091	342,452,470
에프엔씨엔터 (173940)	3,030	35	1.17	2,995	3,040	2,990	3,389	10,178,717
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,350	1060	10.3	10,390	11,600	10,310	287,391	3,201,405,055
휴먼테크놀로지 (175140)	5,080	-50	-.97	5,130	5,170	4,980	56,130	283,234,345
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,580	400	3.93	10,380	10,770	10,320	97,546	1,031,809,815
베셀 (177350)	1,283	296	29.99	978	1,283	978	7,596,852	9,184,806,904
파버나인 (177830)	2,945	-40	-1.34	2,985	2,985	2,940	53,391	158,081,565
쓰리에이로직스 (177900)	6,920	70	1.02	6,850	6,920	6,730	26,986	185,498,750
서진시스템 (178320)	19,610	280	1.45	19,650	20,350	19,560	396,966	7,895,562,860
일월지엠엘 (178780)	3,075	20	.65	3,055	3,100	3,005	17,621	53,711,810
엠아이텍 (179290)	7,140	150	2.15	7,020	7,190	6,990	54,100	384,783,000
애드바이오텍 (179530)	2,815	55	1.99	2,765	2,830	2,715	65,537	182,321,040
유티아이 (179900)	27,000	200	.75	26,800	27,800	26,550	135,588	3,679,613,600
DXVX (180400)	2,500	-70	-2.72	2,570	2,600	2,500	248,879	633,522,555
큐브엔터 (182360)	16,110	710	4.61	15,410	16,180	15,290	121,269	1,915,610,095
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	81,400	400	.49	81,800	83,300	80,000	93,077	7,635,296,150
엔지켐생명과학 (183490)	1,098	24	2.23	1,082	1,105	1,064	606,207	659,657,461
SGA솔루션즈 (184230)	660	-18	-2.65	678	679	655	909,013	604,715,550
아이진 (185490)	2,990	120	4.18	2,870	2,995	2,870	25,756	75,019,875
그린플러스 (186230)	6,240	90	1.46	6,170	6,270	6,110	19,559	121,265,555
디티앤씨 (187220)	2,925	70	2.45	2,860	2,980	2,825	74,206	216,299,495
신화콘텍 (187270)	3,540	-20	-.56	3,560	3,595	3,520	131,121	464,936,480
HLB제넥스 (187420)	3,150	-10	-.32	3,170	3,210	3,125	21,429	67,808,060
현대ADM (187660)	2,740	-80	-2.84	2,840	2,855	2,700	1,772,515	4,929,443,921
나노 (187790)	1,884	59	3.23	1,850	1,950	1,835	256,632	493,320,892
디바이스 (187870)	10,850	90	.84	10,750	10,920	10,750	1,029	11,137,930
바이오포트 (188040)	13,730	310	2.31	13,450	13,790	13,300	29,267	398,401,865
세니젠 (188260)	2,605	-35	-1.33	2,615	2,635	2,550	13,147	34,151,045
인텔리안테크 (189300)	45,700	450	.99	45,200	45,850	44,600	67,733	3,072,210,850
씨이랩 (189330)	4,975	-65	-1.29	5,040	5,110	4,945	133,095	666,526,339
포시에스 (189690)	2,220	5	.23	2,210	2,230	2,205	56,189	124,768,057
서전기전 (189860)	3,285	50	1.55	3,335	3,335	3,235	13,235	43,587,465
흥국에프엔비 (189980)	1,690	0	0	1,690	1,693	1,680	25,137	42,343,007
나무가 (190510)	17,290	90	.52	17,200	17,380	17,080	112,738	1,943,508,450
코리아에셋투자증권 (190650)	7,050	30	.43	7,060	7,060	6,990	2,980	20,904,740
육일씨엔에쓰 (191410)	1,710	0	0	1,710	1,712	1,690	17,649	30,124,457
테고사이언스 (191420)	17,110	-590	-3.33	17,690	17,690	17,100	14,215	245,046,140
케이사인 (192250)	11,490	-90	-.78	11,530	11,650	11,440	83,275	958,140,190
윈하이텍 (192390)	2,615	20	.77	2,610	2,650	2,580	14,545	37,981,140
오늘이엔엠 (192410)	1,287	-30	-2.28	1,305	1,341	1,270	149,889	194,009,202
슈피겐코리아 (192440)	23,300	200	.87	22,900	23,500	22,900	6,707	155,404,025
링크드 (193250)	466	-2	-.43	468	473	460	131,626	61,179,231
데브시스터즈 (194480)	51,800	-700	-1.33	51,600	52,900	50,200	89,413	4,611,519,000
노바렉스 (194700)	19,380	-400	-2.02	19,800	19,980	19,280	94,873	1,853,494,445
마니커에프앤지 (195500)	2,815	-5	-.18	2,850	2,850	2,810	8,311	23,435,310
HK이노엔 (195940)	46,250	300	.65	46,300	46,650	45,500	178,901	8,224,332,000
에이비프로바이오 (195990)	205	4	1.99	201	208	201	512,491	104,742,515
알테오젠 (196170)	467,500	4000	.86	463,500	472,500	460,500	230,518	107,436,205,750
HLB펩 (196300)	7,760	-110	-1.4	7,870	7,870	7,710	4,485	34,717,250
코아시아씨엠 (196450)	1,000	-31	-3.01	1,053	1,053	997	327,763	330,325,248
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,433	-5	-.35	1,438	1,453	1,413	29,749	42,602,619
디지캡 (197140)	2,075	10	.48	2,075	2,075	2,035	5,099	10,451,690
캐프 (198080)	2,280	20	.88	2,245	2,290	2,245	20,588	46,895,085
강동씨앤엘 (198440)	1,269	12	.95	1,257	1,331	1,256	33,691	42,597,487
한주라이트메탈 (198940)	739	-2	-.27	741	749	739	56,873	42,248,781
케이엔알시스템 (199430)	13,140	410	3.22	12,670	13,140	12,520	1,169,000	15,032,460,650
뱅크웨어글로벌 (199480)	6,720	-110	-1.61	6,870	6,900	6,650	136,608	927,109,945
레이저옵텍 (199550)	7,550	-170	-2.2	7,760	7,770	7,460	153,351	1,167,527,270
바이오인프라 (199730)	5,370	-20	-.37	5,430	5,450	5,260	1,669	8,916,140
툴젠 (199800)	34,250	-350	-1.01	35,950	36,500	34,250	32,273	1,135,841,700
제일일렉트릭 (199820)	10,080	-140	-1.37	10,270	10,280	10,060	148,134	1,502,124,245
콜마비앤에이치 (200130)	15,800	60	.38	16,120	16,190	15,570	273,146	4,327,043,205
텔콘RF제약 (200230)	1,707	-70	-3.94	1,771	1,796	1,705	1,162,582	2,030,572,019
아티스트스튜디오 (200350)	8,730	80	.92	8,610	8,780	8,550	9,240	80,270,395
에이팩트 (200470)	2,810	115	4.27	2,695	2,830	2,695	228,117	636,510,537
휴메딕스 (200670)	54,300	300	.56	54,800	57,200	54,300	123,063	6,873,656,700
에이디테크놀로지 (200710)	22,400	-150	-.67	22,300	22,700	21,850	220,027	4,903,491,150
비씨월드제약 (200780)	4,320	-5	-.12	4,325	4,325	4,305	1,145	4,939,810
미투온 (201490)	5,930	30	.51	5,870	6,130	5,810	4,238,906	25,441,183,200
에이비온 (203400)	5,570	60	1.09	5,510	5,700	5,460	179,209	999,369,080
유니온바이오메트릭스 (203450)	3,165	5	.16	3,165	3,210	3,145	20,909	66,102,775
드림시큐리티 (203650)	3,265	40	1.24	3,200	3,285	3,200	85,918	280,442,160
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,440	5	.21	2,440	2,450	2,390	146,968	356,324,531
제이앤티씨 (204270)	17,760	10	.06	17,760	18,340	17,650	98,644	1,766,943,420
티쓰리 (204610)	2,125	-5	-.23	2,115	2,150	2,090	141,330	299,232,794
글로벌텍스프리 (204620)	4,980	-110	-2.16	5,110	5,120	4,930	1,583,640	7,893,002,848
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,097	10	.92	1,095	1,105	1,087	159,768	174,723,625
엑셈 (205100)	2,090	10	.48	2,095	2,095	2,070	259,053	539,491,807
휴마시스 (205470)	1,331	4	.3	1,327	1,345	1,323	350,341	467,707,526
넥써쓰 (205500)	3,070	-20	-.65	3,110	3,265	3,025	490,800	1,518,109,126
베노티앤알 (206400)	2,435	65	2.74	2,345	2,440	2,345	111,970	267,690,752
덱스터 (206560)	5,410	50	.93	5,360	5,430	5,320	23,752	127,769,155
바디텍메드 (206640)	14,590	270	1.89	14,400	14,590	14,340	76,636	1,113,280,630
유바이오로직스 (206650)	13,600	250	1.87	13,380	13,720	13,350	168,248	2,284,040,910
미스터블루 (207760)	1,619	40	2.53	1,576	1,730	1,575	2,468,926	4,070,915,316
정다운 (208140)	2,655	5	.19	2,665	2,670	2,610	110,830	292,988,493
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,785	5	.18	2,775	2,820	2,755	20,662	57,263,230
셀바스헬스케어 (208370)	3,955	35	.89	3,940	3,980	3,900	18,714	73,688,980
썸에이지 (208640)	518	-28	-5.13	541	552	518	4,449,066	2,391,513,882
포톤 (208710)	2,095	0	0	2,110	2,200	2,070	35,892	75,019,790
엔지스테크널러지 (208860)	1,919	21	1.11	1,890	1,938	1,880	48,024	91,764,620
와이제이링크 (209640)	3,820	-10	-.26	4,300	4,330	3,820	998,418	4,026,728,619
캔버스엔 (210120)	1,163	68	6.21	1,095	1,327	1,093	6,021,815	7,402,108,651
인카금융서비스 (211050)	11,860	-90	-.75	12,010	12,150	11,860	34,130	407,616,525
AP위성 (211270)	11,940	30	.25	12,090	12,090	11,940	9,107	109,269,030
네오오토 (212560)	5,820	180	3.19	5,680	5,840	5,620	76,304	437,988,500
아이에스티이 (212710)	8,500	220	2.66	8,340	8,630	8,200	65,884	558,693,965
덕산네오룩스 (213420)	45,100	-1250	-2.7	47,150	47,200	44,850	198,932	9,115,679,225
클래시스 (214150)	53,200	900	1.72	52,300	53,800	52,300	255,083	13,616,774,400
헥토이노베이션 (214180)	15,220	0	0	15,490	15,540	15,200	32,385	495,563,110
라파스 (214260)	14,260	270	1.93	14,120	14,390	13,990	12,511	178,523,570
FSN (214270)	2,600	-5	-.19	2,605	2,630	2,550	335,244	866,368,507
케어젠 (214370)	53,500	700	1.33	52,400	54,500	52,100	65,925	3,518,496,000
아이쓰리시스템 (214430)	86,400	900	1.05	85,900	87,600	84,800	46,211	3,985,339,900
파마리서치 (214450)	622,000	0	0	622,000	647,000	622,000	69,129	43,636,595,000
더바이오메드 (214610)	4,875	-10	-.2	4,985	4,985	4,820	15,912	77,463,215
디알텍 (214680)	1,967	20	1.03	1,948	1,988	1,947	252,423	496,297,373
골프존 (215000)	62,000	-400	-.64	62,000	62,700	61,700	10,566	655,757,100
솔디펜스 (215090)	745	-2	-.27	746	760	739	872,710	651,417,042
로보로보 (215100)	4,920	45	.92	4,875	4,955	4,840	127,042	623,585,500
메가스터디교육 (215200)	46,150	350	.76	45,500	46,500	45,500	9,185	424,788,275
우리산업 (215360)	8,550	40	.47	8,580	8,580	8,510	3,317	28,291,800
우정바이오 (215380)	1,700	15	.89	1,675	1,740	1,651	167,874	287,295,926
토박스코리아 (215480)	2,295	40	1.77	2,260	2,310	2,260	16,550	37,650,499
신라젠 (215600)	3,370	465	16.01	2,940	3,660	2,910	18,517,071	62,897,491,446
이노인스트루먼트 (215790)	450	6	1.35	445	459	444	100,585	45,286,675
인크로스 (216050)	7,680	40	.52	7,710	7,720	7,630	19,187	147,240,680
제테마 (216080)	5,970	0	0	6,080	6,080	5,940	17,710	105,924,910
제너셈 (217190)	7,940	240	3.12	7,700	8,030	7,550	82,950	657,052,920
넵튠 (217270)	6,230	70	1.14	6,160	6,270	6,100	31,346	194,916,375
싸이토젠 (217330)	2,675	10	.38	2,640	2,730	2,640	19,961	53,352,245
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,265	-60	-2.58	2,260	2,275	2,210	1,210,687	2,720,933,727
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,310	60	4.8	1,250	1,348	1,208	1,849,217	2,394,319,475
원익피앤이 (217820)	2,610	-5	-.19	2,660	2,670	2,600	76,540	202,136,494
미래생명자원 (218150)	3,460	0	0	3,460	3,480	3,450	16,316	56,518,010
RFHIC (218410)	25,550	400	1.59	25,050	25,850	24,850	136,080	3,465,585,775
타이거일렉 (219130)	17,910	230	1.3	17,690	18,170	17,220	45,932	810,847,470
링크제니시스 (219420)	5,070	70	1.4	5,050	5,090	4,995	18,904	95,484,780
디와이디 (219550)	318	-11	-3.34	326	340	318	1,153,971	374,267,733
한국비티비 (219750)	1,102	-5	-.45	1,107	1,133	1,093	50,414	55,627,632
퓨쳐켐 (220100)	22,750	2650	13.18	23,000	23,900	21,950	4,031,304	92,377,430,750
핸디소프트 (220180)	2,725	55	2.06	2,670	2,745	2,640	5,657	15,260,560
켐트로스 (220260)	3,970	70	1.79	3,880	4,010	3,880	40,371	160,419,065
유투바이오 (221800)	3,100	5	.16	3,150	3,150	3,085	8,898	27,576,290
하이즈항공 (221840)	2,430	55	2.32	2,360	2,455	2,360	28,993	70,001,050
케이디켐 (221980)	11,200	40	.36	11,160	11,280	11,160	153	1,712,380
코스맥스엔비티 (222040)	3,350	-15	-.45	3,370	3,430	3,340	36,585	123,033,365
씨아이에스 (222080)	6,910	150	2.22	6,920	6,950	6,840	185,006	1,273,405,025
팬젠 (222110)	6,020	-60	-.99	6,080	6,100	5,780	12,808	76,474,030
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	792	-17	-2.1	809	809	784	67,839	53,891,829
심텍 (222800)	24,750	100	.41	25,100	25,400	24,550	250,001	6,243,446,225
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,680	75	2.08	3,635	3,680	3,620	7,041	25,704,830
드림씨아이에스 (223250)	3,655	155	4.43	3,500	3,685	3,500	546,511	1,978,584,675
사토시홀딩스 (223310)	2,745	-230	-7.73	3,025	3,090	2,700	529,784	1,485,043,962
더코디 (224060)	2,885	-20	-.69	2,880	2,895	2,875	5,544	15,989,855
에이텍모빌리티 (224110)	10,780	100	.94	10,680	10,890	10,660	17,559	188,827,030
LK삼양 (225190)	1,583	27	1.74	1,556	1,588	1,546	213,809	336,714,542
제놀루션 (225220)	2,545	60	2.41	2,485	2,555	2,455	124,731	315,045,177
케이엠제약 (225430)	668	-17	-2.48	679	692	640	56,297	37,906,573
HC보광산업 (225530)	3,405	-20	-.58	3,470	3,470	3,385	8,256	28,374,940
넥슨게임즈 (225570)	13,880	10	.07	13,830	13,960	13,820	47,913	665,297,685
패션플랫폼 (225590)	878	-2	-.23	875	880	875	12,781	11,221,596
신테카바이오 (226330)	5,360	-300	-5.3	5,260	5,440	5,230	152,518	809,659,660
본느 (226340)	818	9	1.11	826	826	800	87,106	70,884,733
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,540	-130	-1.69	7,670	7,730	7,510	136,208	1,034,756,425
엠디바이스 (226590)	11,200	340	3.13	10,860	11,460	10,690	154,100	1,719,854,440
올릭스 (226950)	81,800	200	.25	82,200	83,500	79,700	1,557,329	127,287,737,800
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	997	-4	-.4	1,001	1,019	991	23,290	23,294,608
엔투텍 (227950)	462	-2	-.43	464	470	458	457,345	212,149,743
동양파일 (228340)	1,932	21	1.1	1,930	1,952	1,923	15,528	30,133,128
레이 (228670)	5,970	30	.51	5,940	6,010	5,930	31,271	186,650,285
지노믹트리 (228760)	20,300	-1000	-4.69	21,900	21,900	19,970	277,881	5,701,278,425
레이언스 (228850)	6,000	70	1.18	6,090	6,090	5,860	8,772	51,858,810
젠큐릭스 (229000)	1,599	-3	-.19	1,613	1,613	1,581	13,756	21,972,177
에치에프알 (230240)	16,070	-10	-.06	16,080	16,260	15,870	62,782	1,005,976,965
에코마케팅 (230360)	13,010	210	1.64	12,810	13,100	12,810	147,502	1,914,363,365
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,600	140	1.34	10,410	10,680	10,410	237,180	2,508,230,760
라온테크 (232680)	7,650	10	.13	7,630	7,750	7,620	64,383	493,898,295
아이티센피엔에스 (232830)	2,350	-30	-1.26	2,380	2,390	2,320	26,240	61,364,300
싸이닉솔루션 (234030)	8,250	680	8.98	7,650	8,470	7,570	1,624,944	13,296,883,345
폴라리스세원 (234100)	1,255	23	1.87	1,227	1,256	1,212	237,685	295,050,377
에스트래픽 (234300)	3,855	50	1.31	3,815	3,860	3,800	51,022	195,626,353
헥토파이낸셜 (234340)	15,210	-80	-.52	15,310	15,740	15,200	202,110	3,120,381,530
녹십자웰빙 (234690)	9,330	290	3.21	8,980	9,330	8,980	99,419	918,016,225
자이글 (234920)	5,370	190	3.67	5,290	5,990	5,260	455,945	2,572,268,990
메드팩토 (235980)	5,140	805	18.57	4,340	5,190	4,330	3,234,766	16,097,165,490
슈프리마 (236200)	35,350	2950	9.1	33,150	36,050	32,900	133,876	4,690,276,975
엔비티 (236810)	3,180	45	1.44	3,135	3,225	3,130	66,524	211,165,840
에스티팜 (237690)	99,800	1100	1.11	99,500	100,100	98,200	159,991	15,859,346,800
피앤씨테크 (237750)	4,720	25	.53	4,695	4,725	4,645	11,119	52,207,245
플레이디 (237820)	5,090	40	.79	5,090	5,110	5,010	18,669	94,683,050
클리오 (237880)	14,140	250	1.8	13,900	14,180	13,900	38,281	539,476,835
앤디포스 (238090)	1,940	54	2.86	1,890	1,947	1,881	69,582	134,181,721
얼라인드 (238120)	3,300	10	.3	3,260	3,305	3,260	12,432	40,832,735
비피도 (238200)	4,005	-55	-1.35	4,060	4,070	3,980	4,774	19,155,290
힘스 (238490)	3,885	-60	-1.52	4,000	4,000	3,855	49,019	190,752,108
이스트에이드 (239340)	2,160	15	.7	2,150	2,225	2,150	56,462	123,679,750
에이치엘사이언스 (239610)	11,200	0	0	11,170	11,260	10,920	1,452	16,129,005
피엔에이치테크 (239890)	6,070	140	2.36	5,930	6,100	5,920	111,722	675,341,440
동방메디컬 (240550)	10,120	-10	-.1	10,140	10,280	10,120	88,834	904,409,675
유진테크놀로지 (240600)	4,685	125	2.74	4,615	4,700	4,545	32,562	151,157,760
원익IPS (240810)	38,450	300	.79	39,800	39,850	37,700	770,656	29,985,955,775
DSC인베스트먼트 (241520)	6,390	40	.63	6,350	6,460	6,300	90,623	577,865,650
유니테크노 (241690)	3,350	65	1.98	3,425	3,425	3,290	274,337	919,481,313
코스메카코리아 (241710)	60,200	1700	2.91	58,700	60,600	58,400	83,423	4,972,796,500
메카로 (241770)	12,300	200	1.65	12,420	12,420	12,120	5,473	66,900,010
티이엠씨씨엔에스 (241790)	7,110	170	2.45	6,880	7,170	6,880	54,055	383,981,995
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,980	150	1.7	8,850	8,980	8,820	12,825	114,251,750
나무기술 (242040)	1,398	3	.22	1,395	1,411	1,390	66,547	93,115,394
휴온스 (243070)	30,900	0	0	31,200	31,350	30,850	18,257	566,381,325
신흥에스이씨 (243840)	4,595	40	.88	4,660	4,660	4,555	162,044	744,377,115
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)	1,407	32	2.33	1,380	1,423	1,380	102,215	143,162,258
티앤알바이오팹 (246710)	2,865	60	2.14	2,805	2,955	2,800	216,979	625,243,191
아스타 (246720)	5,870	-20	-.34	5,890	5,960	5,780	10,310	60,090,065
SCL사이언스 (246960)	2,660	70	2.7	2,600	2,740	2,520	201,406	534,086,010
에코프로비엠 (247540)	117,900	-400	-.34	121,300	121,700	117,400	288,275	34,310,372,500
나노씨엠에스 (247660)	4,960	40	.81	4,820	5,070	4,820	11,371	56,151,290
보라티알 (250000)	9,390	60	.64	9,360	9,470	9,290	6,017	56,533,575
모비스 (250060)	2,900	15	.52	2,860	3,100	2,800	4,202,288	12,384,884,327
예선테크 (250930)	520	-33	-5.97	624	639	502	7,636,245	4,332,708,290
바이오에프디엔씨 (251120)	18,240	-100	-.55	18,400	18,640	18,220	30,383	555,814,320
와이엠티 (251370)	10,310	70	.68	10,240	10,650	10,200	18,025	187,074,900
브이원텍 (251630)	5,740	160	2.87	5,550	5,820	5,550	123,500	704,277,065
펌텍코리아 (251970)	61,500	300	.49	61,400	62,600	61,400	38,263	2,374,832,700
세화피앤씨 (252500)	841	7	.84	826	842	826	58,022	48,338,279
샘씨엔에스 (252990)	4,745	-5	-.11	4,750	4,825	4,710	44,812	214,476,463
스튜디오드래곤 (253450)	44,200	1150	2.67	44,200	44,350	43,600	96,313	4,240,820,625
네오셈 (253590)	7,910	160	2.06	7,860	8,000	7,800	88,460	702,106,480
수젠텍 (253840)	6,940	-80	-1.14	7,030	7,055	6,940	182,860	1,277,624,805
자비스 (254120)	1,408	1	.07	1,429	1,429	1,398	34,613	48,620,341
미래반도체 (254490)	16,380	280	1.74	15,980	16,760	15,980	53,506	874,252,115
SG (255220)	2,290	85	3.85	2,230	2,325	2,220	1,121,973	2,550,333,886
야스 (255440)	8,180	0	0	8,250	8,370	8,180	42,072	347,585,275
한독크린텍 (256150)	5,940	30	.51	5,910	6,040	5,890	3,698	22,076,740
포인트엔지니어링 (256630)	1,163	1	.09	1,161	1,166	1,156	6,122	7,113,473
한국비엔씨 (256840)	4,990	115	2.36	4,835	4,990	4,835	395,760	1,954,317,271
킵스파마 (256940)	13,670	1860	15.75	11,900	14,250	11,900	823,775	11,075,039,015
피엔티엠에스 (257370)	3,200	15	.47	3,185	3,250	3,175	26,140	84,066,070
실리콘투 (257720)	43,100	400	.94	43,150	43,750	42,700	388,735	16,789,487,850
케일럼 (258610)	2,110	10	.48	2,100	2,120	2,025	222,435	462,326,020
소프트캠프 (258790)	1,024	-5	-.49	1,039	1,045	981	53,561	54,706,703
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,750	350	3.07	11,500	12,050	11,500	155,513	1,839,279,635
알리코제약 (260660)	4,345	70	1.64	4,275	4,360	4,275	16,571	71,593,569
씨티케이 (260930)	5,750	550	10.58	5,400	5,990	5,360	1,685,707	9,717,545,740
에스앤디 (260970)	123,300	0	0	123,300	124,500	121,000	16,020	1,961,624,450
덴티스 (261200)	5,870	110	1.91	5,740	5,880	5,740	16,786	97,255,500
차백신연구소 (261780)	2,755	-5	-.18	2,795	2,795	2,720	8,179	22,619,412
에이프로 (262260)	5,930	0	0	6,000	6,030	5,910	53,022	315,951,675
아이퀘스트 (262840)	2,145	-10	-.46	2,160	2,190	2,130	76,048	163,452,915
디케이앤디 (263020)	3,035	-5	-.16	3,040	3,045	3,020	14,736	44,673,300
유틸렉스 (263050)	1,612	56	3.6	1,556	1,620	1,541	74,461	118,696,970
덕우전자 (263600)	4,835	20	.42	4,820	4,850	4,810	11,365	54,891,649
디알젬 (263690)	6,090	-40	-.65	6,130	6,150	6,030	59,607	363,706,020
케어랩스 (263700)	5,270	30	.57	5,200	5,380	5,170	74,322	392,237,545
디앤씨미디어 (263720)	16,280	420	2.65	15,880	16,390	15,860	28,093	455,115,810
펄어비스 (263750)	32,800	-200	-.61	32,800	32,950	32,600	111,311	3,644,576,775
유에스티 (263770)	2,100	35	1.69	2,055	2,115	2,035	22,796	47,379,610
데이타솔루션 (263800)	5,040	90	1.82	4,950	5,380	4,945	718,633	3,725,182,422
상신전자 (263810)	2,960	25	.85	2,935	2,970	2,920	3,811	11,226,730
지니언스 (263860)	19,440	-210	-1.07	19,560	19,710	19,380	7,672	149,108,090
휴엠앤씨 (263920)	4,480	-25	-.55	4,515	4,590	4,410	9,130	40,908,919
유비쿼스 (264450)	9,020	30	.33	8,990	9,070	8,910	9,441	85,118,500
씨앤지하이테크 (264660)	12,380	30	.24	12,270	12,660	12,270	18,583	230,613,170
이랜시스 (264850)	4,820	-25	-.52	4,850	4,865	4,785	102,215	491,792,022
AP시스템 (265520)	17,710	350	2.02	17,370	17,840	17,330	55,332	979,137,910
영화테크 (265560)	7,330	50	.69	7,280	7,400	7,280	6,566	48,272,805
엔에프씨 (265740)	6,400	-100	-1.54	6,260	6,880	5,950	1,341,336	8,577,989,005
나인테크 (267320)	3,515	225	6.84	3,315	3,535	3,315	2,232,818	7,759,507,963
배럴 (267790)	4,050	15	.37	4,035	4,095	4,030	4,897	19,849,335
매일유업 (267980)	36,100	-50	-.14	35,900	36,300	35,900	2,210	79,717,550
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,153	42	3.78	1,120	1,257	1,105	3,158,594	3,719,662,886
에브리봇 (270660)	16,120	-230	-1.41	16,350	16,400	16,120	33,442	542,197,375
뉴트리 (270870)	5,280	-30	-.56	5,360	5,370	5,280	10,877	57,805,320
팸텍 (271830)	1,870	-23	-1.22	1,896	1,900	1,840	33,275	62,566,188
케이엔제이 (272110)	16,230	50	.31	16,380	16,400	16,040	19,294	311,629,800
이녹스첨단소재 (272290)	23,700	50	.21	24,100	24,200	23,600	93,750	2,241,156,950
와이즈버즈 (273060)	1,074	19	1.8	1,056	1,085	1,056	116,800	125,307,156
와이엠텍 (273640)	8,990	30	.33	8,960	9,010	8,910	4,953	44,358,375
켄코아에어로스페이스 (274090)	10,910	10	.09	10,870	11,050	10,760	40,493	440,749,845
이노시뮬레이션 (274400)	4,590	50	1.1	4,565	4,610	4,495	3,824	17,327,085
에스에스알 (275630)	3,180	-125	-3.78	3,305	3,805	3,175	225,577	780,867,237
스코넥 (276040)	1,690	-1	-.06	1,692	1,728	1,673	100,540	169,388,117
한울앤제주 (276730)	2,100	-160	-7.08	2,260	2,290	2,070	207,259	442,014,040
린드먼아시아 (277070)	5,390	-50	-.92	5,410	5,500	5,390	18,928	102,756,030
인산가 (277410)	1,244	4	.32	1,240	1,251	1,235	22,663	28,136,776
레인보우로보틱스 (277810)	279,500	4000	1.45	275,500	281,000	274,500	72,475	20,185,740,000
티에스아이 (277880)	5,520	130	2.41	5,420	5,540	5,360	80,829	442,570,260
천보 (278280)	41,600	500	1.22	42,100	42,450	41,350	21,172	882,541,650
HLB바이오스텝 (278650)	1,311	14	1.08	1,297	1,328	1,287	97,362	127,209,174
미디어젠 (279600)	10,900	0	0	10,910	10,910	10,900	1,073	11,705,130
레이크머티리얼즈 (281740)	11,830	60	.51	12,020	12,030	11,770	78,045	925,730,390
금양그린파워 (282720)	8,980	30	.34	8,970	9,150	8,910	7,910	71,036,820
코윈테크 (282880)	12,800	120	.95	12,770	12,980	12,590	37,995	482,526,590
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,650	80	.41	19,570	20,000	19,560	16,084	316,952,815
진영 (285800)	1,975	-11	-.55	1,995	1,999	1,885	29,016	57,409,423
나노실리칸첨단소재 (286750)	1,870	89	5	1,779	1,874	1,779	100,991	184,947,713
인투셀 (287840)	32,550	500	1.56	32,400	33,150	31,950	360,989	11,789,062,000
파라택시스코리아 (288330)	2,285	-55	-2.35	2,350	2,350	2,250	587,770	1,336,893,694
에스퓨얼셀 (288620)	11,590	-10	-.09	11,510	11,850	11,510	74,873	874,320,515
모아데이타 (288980)	1,131	47	4.34	1,084	1,345	1,053	7,566,306	9,354,457,007
아이스크림에듀 (289010)	1,833	9	.49	1,820	1,835	1,724	35,432	64,440,508
SV인베스트먼트 (289080)	1,837	92	5.27	1,745	1,850	1,736	784,381	1,424,639,443
자이언트스텝 (289220)	5,940	60	1.02	6,000	6,020	5,880	13,547	80,685,910
웨이비스 (289930)	9,130	540	6.29	8,600	9,190	8,560	108,121	963,513,090
트윔 (290090)	8,310	50	.61	8,380	8,380	8,170	3,790	31,122,845
DH오토리드 (290120)	2,385	15	.63	2,370	2,455	2,365	2,791	6,639,012
휴네시온 (290270)	3,630	0	0	3,710	3,710	3,630	15,743	57,373,025
신도기연 (290520)	1,607	19	1.2	1,600	1,620	1,600	8,751	14,049,780
디케이티 (290550)	8,470	260	3.17	8,340	8,540	8,220	258,664	2,171,422,065
신시웨이 (290560)	6,960	-10	-.14	6,930	7,000	6,830	4,780	32,962,290
엘앤씨바이오 (290650)	32,450	1750	5.7	30,750	33,450	30,750	562,530	18,331,553,250
네오펙트 (290660)	1,142	-65	-5.39	1,240	1,241	1,135	341,601	397,463,591
대보마그네틱 (290670)	15,870	320	2.06	15,830	16,000	15,720	6,596	104,388,000
소룩스 (290690)	4,875	-75	-1.52	4,955	5,010	4,790	539,980	2,633,025,834
푸드나무 (290720)	2,095	0	0	2,095	2,100	2,050	22,379	46,157,175
액트로 (290740)	5,460	90	1.68	5,500	5,520	5,370	5,609	30,646,920
엔피 (291230)	1,419	-4	-.28	1,425	1,440	1,418	41,449	59,177,258
압타머사이언스 (291650)	1,223	-12	-.97	1,235	1,239	1,208	90,330	110,095,053
핀텔 (291810)	2,185	5	.23	2,165	2,245	2,165	10,145	22,226,500
카카오게임즈 (293490)	15,860	160	1.02	15,710	15,890	15,710	71,708	1,134,433,650
나우IB (293580)	1,234	9	.73	1,232	1,240	1,225	178,925	220,306,732
압타바이오 (293780)	8,010	250	3.22	7,790	8,180	7,730	158,095	1,261,289,590
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,030	-20	-.4	5,100	5,140	4,990	45,761	230,955,840
쿠콘 (294570)	35,300	750	2.17	36,150	36,500	35,200	91,886	3,284,647,675
서남 (294630)	3,180	-75	-2.3	3,255	3,370	3,130	2,178,923	6,998,362,916
에이치브이엠 (295310)	26,150	-100	-.38	26,500	26,850	26,100	64,625	1,701,520,075
이노룰스 (296640)	6,380	70	1.11	6,280	6,460	6,220	11,459	72,609,400
씨에스베어링 (297090)	6,760	10	.15	6,780	6,880	6,710	25,787	175,416,555
알로이스 (297570)	775	3	.39	765	775	765	25,008	19,301,918
HB솔루션 (297890)	2,255	45	2.04	2,210	2,275	2,210	259,015	586,207,522
에스씨엠생명과학 (298060)	1,188	77	6.93	1,112	1,380	1,100	2,892,276	3,648,279,640
에이비엘바이오 (298380)	95,500	-1400	-1.44	96,000	97,700	94,800	533,394	51,342,331,700
더네이쳐홀딩스 (298540)	10,730	60	.56	10,580	10,760	10,580	12,597	134,383,040
슈어소프트테크 (298830)	4,835	20	.42	4,835	4,880	4,825	66,628	323,085,391
하나기술 (299030)	23,000	-50	-.22	23,300	23,550	22,850	32,726	760,880,900
더블유에스아이 (299170)	1,634	86	5.56	1,624	1,760	1,602	6,522,941	10,930,572,870
셀리드 (299660)	4,090	125	3.15	4,000	4,220	3,980	877,632	3,610,440,503
위지윅스튜디오 (299900)	896	27	3.11	869	896	863	338,853	299,456,114
플리토 (300080)	11,460	0	0	11,460	11,580	11,360	47,624	546,904,140
라온피플 (300120)	3,695	20	.54	3,675	3,730	3,670	11,095	40,998,200
바이브컴퍼니 (301300)	4,690	145	3.19	4,510	4,705	4,465	26,194	122,036,680
이노메트리 (302430)	7,300	140	1.96	7,290	7,470	7,220	7,354	53,902,355
리메드 (302550)	3,320	65	2	3,255	3,490	3,170	182,999	612,095,687
지니틱스 (303030)	900	7	.78	864	903	864	34,060	30,381,858
프로티아 (303360)	5,490	600	12.27	4,900	5,710	4,830	407,535	2,191,327,525
이노뎁 (303530)	6,350	110	1.76	6,300	6,360	6,180	9,315	58,490,960
동국생명과학 (303810)	4,320	70	1.65	4,300	4,320	4,225	221,420	948,918,121
솔트룩스 (304100)	31,450	1250	4.14	30,300	31,800	30,200	226,588	7,056,980,700
에스바이오메딕스 (304360)	18,980	190	1.01	18,840	19,570	18,500	35,711	686,496,355
피플바이오 (304840)	1,641	5	.31	1,636	1,693	1,636	56,810	94,077,660
마이크로디지탈 (305090)	11,100	-110	-.98	11,010	11,440	10,810	138,967	1,542,486,605
에스제이그룹 (306040)	4,110	30	.74	4,065	4,145	4,055	7,371	30,186,150
네온테크 (306620)	2,060	134	6.96	1,929	2,120	1,927	853,486	1,742,878,916
아이엘 (307180)	2,640	135	5.39	2,540	2,665	2,505	190,774	496,932,680
원바이오젠 (307280)	5,540	-10	-.18	5,550	5,590	5,480	9,453	52,213,700
국전약품 (307750)	4,080	90	2.26	3,995	4,100	3,995	196,119	798,643,416
비투엔 (307870)	1,302	-15	-1.14	1,306	1,340	1,293	80,417	104,906,989
컴퍼니케이 (307930)	6,260	40	.64	6,250	6,320	6,180	28,720	179,588,200
바이젠셀 (308080)	3,830	35	.92	3,780	3,855	3,735	54,484	207,014,960
형지글로벌 (308100)	1,996	71	3.69	1,925	2,160	1,920	1,552,351	3,133,332,813
셀비온 (308430)	27,900	900	3.33	27,550	28,550	27,550	256,676	7,170,534,875
아이티켐 (309710)	19,530	-360	-1.81	20,750	20,750	19,370	82,351	1,629,704,575
오하임앤컴퍼니 (309930)	2,565	-105	-3.93	2,710	2,730	2,560	96,225	251,176,295
LB인베스트먼트 (309960)	4,910	20	.41	4,950	4,950	4,845	24,229	118,694,790
애니플러스 (310200)	4,290	-55	-1.27	4,325	4,350	4,240	623,270	2,671,065,273
보로노이 (310210)	142,000	4900	3.57	135,100	143,700	134,800	190,710	26,946,197,300
디와이씨 (310870)	1,287	16	1.26	1,274	1,295	1,271	100,754	129,061,885
지오엘리먼트 (311320)	6,470	30	.47	6,480	6,540	6,400	14,998	97,188,060
네오크레마 (311390)	9,200	-520	-5.35	9,550	9,820	9,080	781,471	7,339,177,100
CJ 바이오사이언스 (311690)	10,090	20	.2	10,070	10,310	10,040	18,873	190,959,910
에이에프더블류 (312610)	1,403	29	2.11	1,368	1,432	1,368	39,706	55,254,977
캐리 (313760)	3,170	0	0	3,170	3,210	3,075	93,541	293,640,401
지놈앤컴퍼니 (314130)	2,690	40	1.51	2,620	2,750	2,620	138,941	376,285,426
알피바이오 (314140)	6,290	130	2.11	6,160	6,300	6,090	7,895	49,291,060
바이오다인 (314930)	14,180	30	.21	14,020	14,290	14,020	33,029	468,825,115
딥노이드 (315640)	5,730	10	.17	5,700	5,770	5,660	78,609	449,011,170
라닉스 (317120)	1,564	26	1.69	1,525	1,568	1,524	38,747	60,206,124
TS트릴리온 (317240)	223	4	1.83	218	228	217	1,601,988	358,828,552
덕산테코피아 (317330)	18,250	-100	-.54	18,900	19,130	18,190	106,997	1,978,144,590
캐리소프트 (317530)	4,390	10	.23	4,550	4,550	4,340	4,665	20,489,055
퀀타매트릭스 (317690)	4,940	-60	-1.2	5,000	5,150	4,845	1,064,824	5,308,782,808
엑스페릭스 (317770)	3,900	155	4.14	3,755	3,915	3,710	525,971	2,018,624,691
에스피시스템스 (317830)	9,170	220	2.46	8,970	9,220	8,820	693,881	6,268,245,930
대모 (317850)	7,380	10	.14	7,370	7,410	7,340	19,496	143,741,790
엔바이오니아 (317870)	13,320	40	.3	13,550	14,080	13,020	7,172	95,490,050
KBG (318000)	4,955	70	1.43	4,850	4,985	4,850	19,963	98,796,607
팜스빌 (318010)	4,000	5	.13	4,010	4,010	3,955	26,972	107,283,470
포인트모바일 (318020)	4,475	105	2.4	4,420	4,500	4,360	30,586	135,404,625
그래피 (318060)	9,590	80	.84	9,550	9,730	9,440	453,219	4,343,073,300
셀바이오휴먼텍 (318160)	9,580	-120	-1.24	9,770	10,100	9,510	117,424	1,144,725,515
비비씨 (318410)	9,100	40	.44	9,090	9,150	9,000	24,985	226,935,690
현대무벡스 (319400)	6,630	150	2.31	6,530	6,870	6,450	15,173,809	100,563,654,300
피에스케이 (319660)	23,550	500	2.17	23,200	23,900	22,900	569,003	13,400,006,875
한울반도체 (320000)	2,175	-75	-3.33	2,250	2,400	2,100	756,295	1,707,439,823
프로이천 (321260)	2,245	55	2.51	2,190	2,270	2,170	457,348	1,021,967,139
센서뷰 (321370)	1,288	-8	-.62	1,297	1,310	1,284	131,925	170,531,585
티움바이오 (321550)	5,600	290	5.46	5,310	5,610	5,310	101,142	553,191,600
아티스트컴퍼니 (321820)	5,860	80	1.38	5,860	5,900	5,800	8,084	47,343,030
LS티라유텍 (322180)	5,460	110	2.06	5,500	5,630	5,400	261,695	1,439,453,855
오로스테크놀로지 (322310)	20,650	150	.73	20,500	21,000	20,500	29,720	617,556,325
제이엘케이 (322510)	6,200	50	.81	6,120	6,300	6,100	40,481	249,245,665
코퍼스코리아 (322780)	1,410	4	.28	1,406	1,486	1,321	1,223,677	1,708,324,094
태성 (323280)	26,550	-400	-1.48	26,800	27,600	26,500	139,575	3,760,478,625
다원넥스뷰 (323350)	6,440	40	.63	6,370	6,540	6,350	2,463	15,795,805
박셀바이오 (323990)	9,170	140	1.55	9,080	9,200	9,000	41,922	383,149,680
RF머트리얼즈 (327260)	7,350	430	6.21	6,870	7,600	6,870	129,749	935,500,300
루닛 (328130)	41,000	1400	3.54	39,650	41,950	39,650	225,871	9,280,675,575
솔트웨어 (328380)	1,008	16	1.61	989	1,012	989	11,767	11,817,677
위더스제약 (330350)	7,200	0	0	7,150	7,360	7,150	25,584	184,840,670
스톤브릿지벤처스 (330730)	4,255	30	.71	4,230	4,275	4,205	7,334	31,051,310
네패스아크 (330860)	15,050	490	3.37	14,560	15,130	14,510	30,596	457,547,210
포커스에이아이 (331380)	2,010	0	0	2,045	2,090	2,000	38,839	78,492,530
밸로프 (331520)	600	5	.84	595	604	595	63,815	38,220,483
아우토크립트 (331740)	15,080	420	2.86	14,900	15,200	14,620	195,754	2,908,213,645
셀레믹스 (331920)	3,000	30	1.01	2,970	3,040	2,940	13,856	41,013,420
누보 (332290)	1,330	23	1.76	1,307	1,339	1,293	208,009	275,815,604
아이디피 (332370)	5,320	10	.19	5,290	5,330	5,250	6,198	32,782,820
PS일렉트로닉스 (332570)	4,675	245	5.53	4,485	4,690	4,465	2,862,389	13,154,131,967
모코엠시스 (333050)	1,424	2	.14	1,422	1,428	1,408	31,989	45,473,294
일승 (333430)	6,260	260	4.33	6,050	6,390	5,980	3,847,985	24,080,595,960
엔시스 (333620)	7,080	0	0	7,150	7,300	7,020	8,507	60,418,905
프레스티지바이오로직스 (334970)	3,530	-115	-3.16	3,615	3,675	3,530	82,204	295,772,884
프리시젼바이오 (335810)	3,005	35	1.18	2,970	3,100	2,960	22,203	66,929,385
윙스풋 (335870)	2,355	-55	-2.28	2,400	2,475	2,355	5,724	13,632,960
비올 (335890)	12,500	0	0	12,500	12,510	12,500	28,511	356,435,250
웨이버스 (336060)	1,129	2	.18	1,128	1,148	1,117	106,468	119,999,413
원텍 (336570)	9,780	40	.41	9,750	9,940	9,710	475,161	4,655,217,185
탑런토탈솔루션 (336680)	4,120	35	.86	4,070	4,135	4,070	40,858	167,665,968
젝시믹스 (337930)	5,420	0	0	5,430	5,460	5,390	31,584	171,191,765
뷰노 (338220)	22,250	150	.68	22,300	22,600	21,500	140,449	3,086,027,775
와이바이오로직스 (338840)	12,560	-290	-2.26	12,850	13,100	12,490	376,595	4,835,432,745
아이비김영 (339950)	2,020	-10	-.49	2,025	2,060	2,005	92,100	187,278,383
다보링크 (340360)	1,637	17	1.05	1,610	1,654	1,588	219,887	356,114,065
세림B&G (340440)	1,643	112	7.32	1,560	1,857	1,535	9,110,773	15,937,247,333
지씨지놈 (340450)	7,960	210	2.71	7,700	8,000	7,680	128,427	1,014,413,855
티앤엘 (340570)	52,300	900	1.75	51,800	52,600	51,700	59,382	3,093,193,850
시선AI (340810)	3,435	60	1.78	3,375	3,450	3,335	36,399	124,310,042
유일에너테크 (340930)	1,786	125	7.53	1,697	1,974	1,685	1,796,085	3,325,732,373
이노진 (344860)	1,766	11	.63	1,772	1,790	1,760	5,257	9,332,805
센코 (347000)	2,395	-30	-1.24	2,435	2,455	2,390	423,616	1,021,534,667
스피어 (347700)	10,900	-20	-.18	10,820	11,070	10,620	185,317	2,010,944,695
피엔케이피부임상연구센타 (347740)	3,025	-70	-2.26	3,105	3,125	3,015	154,109	471,650,530
핌스 (347770)	2,055	35	1.73	2,020	2,055	1,980	112,462	226,632,582
디앤디파마텍 (347850)	155,700	-800	-.51	156,800	161,000	153,600	410,171	64,148,954,250
알체라 (347860)	2,765	-30	-1.07	2,795	2,845	2,750	155,738	432,641,560
엠투아이 (347890)	6,120	90	1.49	6,000	6,120	5,940	88,628	534,580,570
모비릭스 (348030)	4,125	110	2.74	4,015	4,130	4,015	15,991	65,568,794
큐라티스 (348080)	1,020	3	.29	1,017	1,037	1,001	258,529	262,245,738
고바이오랩 (348150)	6,930	410	6.29	6,570	7,730	6,490	5,033,166	36,351,219,785
넥스틴 (348210)	43,250	1100	2.61	42,350	44,150	42,200	41,022	1,786,921,775
뉴로메카 (348340)	25,000	-550	-2.15	25,550	25,750	24,650	134,727	3,360,684,675
위드텍 (348350)	8,680	190	2.24	8,480	8,820	8,480	24,450	211,878,550
엔켐 (348370)	70,500	900	1.29	72,700	72,700	70,000	113,678	8,098,899,350
넥사다이내믹스 (351320)	1,441	-47	-3.16	1,489	1,515	1,430	101,525	146,901,443
이삭엔지니어링 (351330)	7,970	490	6.55	7,480	9,000	7,420	4,406,773	37,168,714,170
차이커뮤니케이션 (351870)	6,460	-20	-.31	6,550	6,550	6,370	5,283	34,031,730
스톰테크 (352090)	3,670	15	.41	3,690	3,690	3,635	31,515	115,344,047
씨앤씨인터내셔널 (352480)	40,950	250	.61	41,350	41,800	40,550	60,864	2,495,471,275
씨앤투스 (352700)	2,595	-5	-.19	2,620	2,620	2,555	10,616	27,504,455
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,215	-35	-.82	4,350	4,350	4,200	6,505	27,497,509
인바이오 (352940)	2,260	15	.67	2,270	2,285	2,220	5,461	12,299,485
휴럼 (353190)	763	-5	-.65	762	771	753	36,831	28,173,731
오토앤 (353590)	3,100	0	0	3,100	3,165	3,050	8,324	25,633,590
이지바이오 (353810)	5,520	80	1.47	5,540	5,540	5,400	90,035	494,448,000
엔젠바이오 (354200)	1,793	42	2.4	1,769	1,796	1,746	40,990	72,792,199
알멕 (354320)	22,800	450	2.01	22,450	22,950	22,350	6,136	138,915,950
코스텍시스 (355150)	11,300	-100	-.88	11,420	11,630	11,030	101,638	1,153,568,940
크라우드웍스 (355390)	5,910	-30	-.51	5,850	6,000	5,800	108,200	638,494,400
에이텀 (355690)	9,130	-20	-.22	9,150	9,460	8,870	150,755	1,387,560,025
엑스게이트 (356680)	7,220	120	1.69	7,130	7,290	7,120	119,077	858,904,450
티엘비 (356860)	29,350	-50	-.17	29,500	30,150	29,200	167,295	4,966,011,050
싸이버원 (356890)	3,200	0	0	3,190	3,225	3,170	32,190	102,863,800
에이치피오 (357230)	2,560	25	.99	2,545	2,575	2,505	33,786	86,023,241
석경에이티 (357550)	53,300	-100	-.19	53,400	53,700	52,900	3,273	173,991,600
아모센스 (357580)	8,740	0	0	8,740	8,900	8,540	97,488	849,696,110
솔브레인 (357780)	202,500	500	.25	204,500	205,000	201,000	25,001	5,066,786,000
SKAI (357880)	2,085	35	1.71	2,055	2,090	2,045	146,329	302,728,785
지아이이노베이션 (358570)	18,250	-610	-3.23	18,540	18,890	18,050	750,329	13,792,577,280
씨엔알리서치 (359090)	994	-5	-.5	999	1,008	985	50,208	49,681,694
탑머티리얼 (360070)	20,750	200	.97	21,000	21,200	20,700	19,086	398,546,375
코셈 (360350)	7,720	60	.78	7,660	7,850	7,560	8,227	63,002,960
제노코 (361390)	16,590	190	1.16	16,560	16,650	16,380	11,155	183,839,620
알비더블유 (361570)	2,205	0	0	2,200	2,250	2,190	35,774	79,108,311
삼영에스앤씨 (361670)	4,045	-25	-.61	4,035	4,100	3,980	11,319	45,468,836
청담글로벌 (362320)	8,020	-180	-2.2	8,230	8,430	8,010	651,866	5,323,496,820
드림인사이트 (362990)	2,300	0	0	2,285	2,300	2,210	40,664	91,437,055
진시스템 (363250)	4,810	85	1.8	4,725	4,815	4,725	23,764	113,604,300
모비데이즈 (363260)	1,854	31	1.7	1,806	1,858	1,806	166,803	306,762,352
에이아이코리아 (364950)	8,940	70	.79	8,860	9,160	8,720	170,104	1,522,568,870
큐라클 (365270)	4,090	335	8.92	3,790	4,100	3,755	282,302	1,113,385,996
에스와이스틸텍 (365330)	4,640	140	3.11	4,680	4,745	4,590	351,782	1,634,182,402
성일하이텍 (365340)	35,300	300	.86	35,500	35,700	35,250	8,209	290,781,700
하이딥 (365590)	610	-9	-1.45	617	619	607	69,819	42,818,949
브이씨 (365900)	3,525	25	.71	3,540	3,700	3,500	22,725	81,048,459
공구우먼 (366030)	4,330	35	.81	4,295	4,350	4,280	31,843	137,497,226
플래티어 (367000)	4,425	10	.23	4,415	4,520	4,370	2,596	11,393,370
아이씨에이치 (368600)	2,320	30	1.31	2,290	2,320	2,260	45,530	104,185,725
파이버프로 (368770)	6,140	150	2.5	5,970	6,160	5,970	64,564	393,498,375
오에스피 (368970)	2,545	60	2.41	2,485	2,545	2,480	7,863	19,743,780
블리츠웨이엔터테인먼트 (369370)	1,231	1	.08	1,226	1,236	1,220	32,218	39,523,158
퓨런티어 (370090)	13,570	30	.22	13,600	13,620	13,460	9,260	125,319,930
풍원정밀 (371950)	12,220	140	1.16	11,990	12,400	11,850	34,017	414,309,510
윤성에프앤씨 (372170)	29,650	250	.85	29,700	30,100	29,500	6,516	193,656,825
큐로셀 (372320)	38,750	-500	-1.27	39,500	39,700	38,150	57,800	2,243,445,375
아이티아이즈 (372800)	5,950	-20	-.34	6,010	6,140	5,880	29,415	174,975,835
엑셀세라퓨틱스 (373110)	2,780	50	1.83	2,730	2,820	2,730	42,781	119,152,725
데이원컴퍼니 (373160)	6,200	-30	-.48	6,180	6,290	6,000	38,063	233,483,170
엠아이큐브솔루션 (373170)	8,010	-50	-.62	8,070	8,170	8,000	3,049	24,568,310
엑스플러스 (373200)	584	0	0	584	586	570	92,250	53,330,902
피코그램 (376180)	3,120	105	3.48	3,010	3,135	3,005	126,633	391,934,059
에이치이엠파마 (376270)	22,850	100	.44	22,850	23,450	21,850	95,691	2,188,707,125
씨유테크 (376290)	3,230	15	.47	3,230	3,285	3,195	5,283	16,998,055
디어유 (376300)	49,050	-650	-1.31	50,000	50,200	49,050	73,489	3,638,164,075
로킷헬스케어 (376900)	15,200	520	3.54	14,760	15,420	14,720	371,022	5,623,104,720
노을 (376930)	2,125	-40	-1.85	2,180	2,195	2,100	424,384	910,544,558
원티드랩 (376980)	4,130	20	.49	4,130	4,190	4,090	11,107	45,826,540
비트맥스 (377030)	3,815	-80	-2.05	3,800	3,940	3,800	232,947	894,669,861
프롬바이오 (377220)	1,724	4	.23	1,724	1,730	1,698	93,118	160,162,609
이지트로닉스 (377330)	5,200	1195	29.84	4,055	5,200	4,000	1,465,014	7,337,800,674
리파인 (377450)	17,320	880	5.35	16,310	17,350	16,290	155,140	2,631,199,430
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,030	80	.42	19,070	19,210	18,980	18,863	359,989,815
필에너지 (378340)	12,540	190	1.54	12,540	12,560	12,430	23,033	287,808,930
샤페론 (378800)	2,275	50	2.25	2,235	2,310	2,215	343,403	778,132,366
옵티코어 (380540)	1,739	101	6.17	1,645	1,950	1,642	5,917,279	10,786,763,574
뉴로핏 (380550)	13,620	790	6.16	12,700	14,420	12,660	7,470,247	102,987,960,220
제닉스로보틱스 (381620)	9,180	-210	-2.24	9,270	9,350	9,090	690,446	6,340,765,270
온코크로스 (382150)	9,900	330	3.45	9,670	10,090	9,530	191,691	1,882,799,820
지아이텍 (382480)	2,110	50	2.43	2,075	2,120	2,075	68,634	143,944,480
지앤비에스 에코 (382800)	3,160	145	4.81	3,015	3,160	2,995	94,761	293,468,420
원준 (382840)	8,720	60	.69	8,790	8,850	8,600	13,329	116,647,670
범한퓨얼셀 (382900)	26,200	50	.19	25,800	26,450	25,650	257,041	6,685,969,250
에코프로에이치엔 (383310)	24,200	200	.83	24,250	25,600	24,100	57,934	1,410,421,275
디티앤씨알오 (383930)	3,120	75	2.46	3,045	3,145	3,010	62,381	192,889,912
코어라인소프트 (384470)	5,050	40	.8	5,010	5,110	4,950	143,276	719,141,440
파인메딕스 (387570)	7,910	190	2.46	7,770	7,950	7,700	114,006	890,771,960
지투파워 (388050)	8,780	90	1.04	8,780	9,000	8,700	236,613	2,101,132,935
지에프씨생명과학 (388610)	17,430	30	.17	17,580	17,700	17,300	58,010	1,011,391,770
유일로보틱스 (388720)	72,500	-400	-.55	72,700	73,500	71,900	39,086	2,836,042,850
라이콤 (388790)	2,390	60	2.58	2,350	2,390	2,300	154,130	359,797,693
파로스아이바이오 (388870)	6,130	290	4.97	5,800	6,130	5,800	54,940	329,288,435
자람테크놀로지 (389020)	34,400	300	.88	34,150	34,750	33,900	9,622	331,531,050
지니너스 (389030)	1,884	61	3.35	1,800	1,899	1,782	641,634	1,172,356,648
포바이포 (389140)	13,700	30	.22	13,740	13,900	13,620	55,669	764,259,040
대명에너지 (389260)	21,450	200	.94	21,300	21,700	21,250	24,415	522,073,800
인벤티지랩 (389470)	43,300	200	.46	42,500	43,800	41,350	175,574	7,550,840,600
에스비비테크 (389500)	21,900	100	.46	21,900	22,150	21,650	23,654	517,088,425
넥스트바이오메디컬 (389650)	69,900	3500	5.27	67,600	71,000	66,500	120,339	8,258,522,300
유디엠텍 (389680)	587	-14	-2.33	599	601	585	193,587	114,438,141
코닉오토메이션 (391710)	2,200	-60	-2.65	2,250	2,265	2,180	1,367,591	3,017,980,044
토마토시스템 (393210)	7,210	140	1.98	7,180	7,330	7,010	1,992,513	14,238,500,605
더블유씨피 (393890)	7,130	20	.28	7,230	7,300	7,120	162,824	1,169,187,500
대진첨단소재 (393970)	6,300	300	5	7,200	7,280	6,280	1,034,530	6,910,958,820
오픈엣지테크놀로지 (394280)	11,420	20	.18	11,420	11,620	11,390	27,607	317,197,430
쓰리빌리언 (394800)	6,230	-10	-.16	6,240	6,320	6,110	327,206	2,035,302,395
넥스트칩 (396270)	2,685	-275	-9.29	2,970	2,980	2,655	818,771	2,259,858,016
세아메카닉스 (396300)	3,075	55	1.82	3,170	3,210	3,060	867,665	2,702,427,452
워트 (396470)	7,360	20	.27	7,340	7,470	7,340	32,175	238,359,085
에이프릴바이오 (397030)	24,700	-150	-.6	24,900	26,200	24,500	1,056,147	26,731,384,875
애드포러스 (397810)	11,310	20	.18	11,520	12,100	11,290	565,217	6,558,834,915
에스지헬스케어 (398120)	3,130	50	1.62	3,045	3,155	3,045	24,053	74,904,815
가온칩스 (399720)	46,500	-750	-1.59	46,750	47,250	46,300	66,608	3,106,409,275
코난테크놀로지 (402030)	24,750	-100	-.4	25,000	25,000	24,600	21,968	544,594,650
그린리소스 (402490)	10,490	-380	-3.5	10,800	10,820	10,410	126,822	1,343,418,325
우듬지팜 (403490)	1,806	-54	-2.9	1,845	1,889	1,806	2,307,735	4,222,700,178
HPSP (403870)	26,900	800	3.07	26,200	27,200	26,050	409,072	10,983,124,075
플라즈맵 (405000)	8,220	370	4.71	7,850	8,640	7,850	18,645	154,510,730
큐알티 (405100)	12,120	80	.66	12,150	12,290	11,900	21,721	261,077,880
나라셀라 (405920)	2,730	-15	-.55	2,745	2,840	2,730	11,817	32,477,520
뷰티스킨 (406820)	11,800	60	.51	11,740	12,140	11,600	3,739	44,320,815
꿈비 (407400)	6,260	130	2.12	6,220	6,360	6,150	85,843	536,810,660
스튜디오미르 (408900)	4,650	95	2.09	4,555	4,775	4,555	886,954	4,146,921,750
메쎄이상 (408920)	3,700	-80	-2.12	3,780	3,780	3,605	146,765	541,762,450
샌즈랩 (411080)	8,630	20	.23	8,740	8,900	8,470	416,479	3,606,473,700
레이저쎌 (412350)	3,055	-30	-.97	3,085	3,135	3,035	44,788	137,519,279
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,850	70	1.03	6,950	6,950	6,800	43,924	301,423,670
씨피시스템 (413630)	1,847	125	7.26	1,707	1,989	1,707	12,792,372	24,211,992,849
비아이매트릭스 (413640)	13,710	620	4.74	13,000	13,930	12,960	60,953	825,760,895
스튜디오삼익 (415380)	12,120	260	2.19	11,910	12,150	11,740	80,059	962,445,655
신성에스티 (416180)	35,950	1450	4.2	36,500	37,250	35,200	106,159	3,822,663,625
나노팀 (417010)	4,910	-45	-.91	4,970	4,985	4,880	44,680	220,000,240
핑거스토리 (417180)	2,375	50	2.15	2,325	2,390	2,325	94,822	223,133,919
LS머트리얼즈 (417200)	10,110	110	1.1	10,000	10,170	10,000	99,626	1,006,003,920
제이아이테크 (417500)	3,090	105	3.52	2,970	3,105	2,970	52,246	161,096,453
트루엔 (417790)	8,870	10	.11	8,930	8,930	8,820	22,730	201,153,540
저스템 (417840)	11,400	210	1.88	11,210	11,590	11,150	27,515	313,936,460
오브젠 (417860)	14,170	-370	-2.54	14,500	14,660	14,000	20,776	295,961,190
모델솔루션 (417970)	10,600	-100	-.93	10,610	10,900	10,600	5,293	56,522,475
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,320	0	0	5,300	5,510	5,300	160,368	863,266,210
KT밀리의서재 (418470)	14,280	160	1.13	14,250	14,340	14,100	18,041	255,548,880
제이오 (418550)	8,430	100	1.2	8,470	8,470	8,330	33,697	282,946,810
E8 (418620)	3,425	95	2.85	3,340	3,450	3,330	28,009	94,643,368
삼기에너지솔루션즈 (419050)	2,085	25	1.21	2,140	2,190	2,060	956,607	2,013,731,937
엔젯 (419080)	5,950	80	1.36	5,870	5,970	5,850	12,555	74,284,640
산돌 (419120)	6,650	260	4.07	6,330	6,840	6,330	347,859	2,327,687,645
SAMG엔터 (419530)	53,200	300	.57	53,000	54,800	52,200	137,695	7,365,218,900
비스토스 (419540)	1,279	31	2.48	1,249	1,373	1,244	728,286	935,985,021
제이투케이바이오 (420570)	9,220	130	1.43	9,110	9,290	9,050	11,036	101,087,740
기가비스 (420770)	26,300	0	0	26,300	26,700	26,100	15,469	409,113,950
벨로크 (424760)	1,000	-9	-.89	999	1,010	982	73,509	73,165,804
이뮨온시아 (424870)	5,650	70	1.25	5,580	5,720	5,520	1,329,058	7,481,931,050
스마트레이더시스템 (424960)	9,290	360	4.03	9,040	9,870	8,740	838,162	7,860,452,680
마이크로투나노 (424980)	7,480	90	1.22	7,390	7,610	7,270	6,073	45,254,360
티이엠씨 (425040)	7,490	70	.94	7,580	7,680	7,460	186,641	1,410,434,570
티에프이 (425420)	38,250	950	2.55	37,100	38,650	36,850	124,100	4,714,070,025
시지트로닉스 (429270)	6,000	10	.17	5,960	6,080	5,910	21,458	128,431,810
한싹 (430690)	5,130	135	2.7	4,995	5,200	4,995	114,384	584,416,015
케이쓰리아이 (431190)	4,995	-25	-.5	5,020	5,100	4,980	86,598	434,149,820
와이랩 (432430)	5,330	110	2.11	5,250	5,330	5,190	28,045	146,868,690
케이엔에스 (432470)	10,510	10	.1	10,540	10,790	10,500	6,304	66,923,960
퀄리타스반도체 (432720)	12,520	70	.56	12,530	12,800	12,510	36,456	461,174,220
엠에프씨 (432980)	3,755	0	0	3,770	3,780	3,740	16,120	60,620,337
모니터랩 (434480)	4,190	70	1.7	4,170	4,205	4,110	76,029	316,538,980
에르코스 (435570)	12,100	470	4.04	11,580	12,580	11,580	73,873	885,542,600
삼현 (437730)	14,400	-700	-4.64	15,070	15,070	14,280	625,062	9,109,425,755
버넥트 (438700)	4,080	40	.99	4,000	4,120	4,000	13,424	54,533,575
마녀공장 (439090)	16,190	400	2.53	15,840	16,240	15,840	33,067	533,639,615
블루엠텍 (439580)	5,750	60	1.05	5,750	5,960	5,670	1,607,980	9,357,404,435
파두 (440110)	15,330	-80	-.52	15,420	15,620	14,940	328,781	5,056,369,065
HB인베스트먼트 (440290)	2,150	15	.7	2,140	2,160	2,130	34,355	73,921,488
오픈놀 (440320)	4,725	-65	-1.36	4,790	4,820	4,670	15,003	71,309,508
파인엠텍 (441270)	13,840	370	2.75	13,410	14,060	13,150	7,466,613	101,978,879,270
IBKS제21호스팩 (442770)	2,115	-40	-1.86	2,140	2,155	2,115	39,877	84,835,765
미래에셋드림스팩1호 (442900)	10,440	20	.19	10,420	10,440	10,410	99,477	1,037,414,865
레뷰코퍼레이션 (443250)	11,270	50	.45	11,240	11,270	11,140	7,219	80,867,880
에스피소프트 (443670)	6,040	80	1.34	5,970	6,110	5,950	27,329	165,165,920
심플랫폼 (444530)	10,070	10	.1	9,960	10,220	9,960	24,003	241,509,865
유안타제11호스팩 (444920)	2,060	5	.24	2,070	2,070	2,060	201	414,075
에이직랜드 (445090)	28,200	150	.53	28,450	28,650	27,900	13,594	385,944,425
퓨릿 (445180)	6,380	80	1.27	6,300	6,400	6,290	29,708	188,825,835
큐리옥스바이오시스템즈 (445680)	43,600	-500	-1.13	44,450	44,600	42,550	126,787	5,488,655,950
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,890	5	.13	3,930	3,975	3,880	101,829	398,209,092
하나26호스팩 (446750)	2,100	0	0	2,100	2,105	2,097	136,475	286,887,531
지슨 (446840)	2,020	140	7.45	1,930	2,070	1,825	725,393	1,416,754,073
에코아이 (448280)	14,860	1380	10.24	13,540	15,240	13,420	268,403	3,940,799,680
하나27호스팩 (448370)	2,095	5	.24	2,095	2,095	2,090	1,684	3,520,480
코츠테크놀로지 (448710)	19,600	-310	-1.56	19,850	20,000	19,460	102,533	2,009,418,100
삼성스팩8호 (448740)	10,520	10	.1	10,510	10,530	10,510	53,000	557,457,000
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,130	-20	-.93	2,150	2,170	2,105	407,301	871,068,665
한국피아이엠 (448900)	11,460	20	.17	11,440	11,600	11,310	84,846	968,410,275
유안타제13호스팩 (449020)	2,105	5	.24	2,100	2,110	2,100	63,964	134,625,355
하이제8호스팩 (450050)	2,070	0	0	2,065	2,070	2,060	1,100	2,273,595
하스 (450330)	6,900	10	.15	6,900	7,040	6,870	10,163	70,662,990
인스웨이브 (450520)	3,990	25	.63	3,965	4,070	3,925	72,308	289,986,794
유안타제14호스팩 (450940)	2,060	0	0	2,060	2,060	2,055	8,089	16,654,990
아스테라시스 (450950)	10,610	-10	-.09	10,470	10,750	10,350	114,122	1,207,735,720
아이엠티 (451220)	10,020	80	.8	9,970	10,170	9,940	29,884	300,352,490
삐아 (451250)	9,650	10	.1	9,710	9,800	9,630	14,573	141,257,615
엔에이치스팩29호 (451700)	2,065	0	0	2,070	2,070	2,065	26,093	53,884,179
컨텍 (451760)	8,500	10	.12	8,560	8,570	8,470	4,496	38,327,650
제이엔비 (452160)	7,840	-140	-1.75	8,020	8,150	7,830	206,499	1,643,401,055
한빛레이저 (452190)	4,650	130	2.88	4,500	4,660	4,500	89,834	415,068,014
민테크 (452200)	3,185	115	3.75	3,075	3,270	3,075	91,263	288,136,513
한선엔지니어링 (452280)	8,250	420	5.36	7,850	8,430	7,770	632,278	5,191,456,820
캡스톤파트너스 (452300)	3,120	70	2.3	3,080	3,130	3,055	27,597	85,719,716
이닉스 (452400)	10,670	370	3.59	10,500	11,540	10,270	282,677	3,089,215,960
사피엔반도체 (452430)	29,250	150	.52	29,750	29,850	28,950	21,509	632,784,250
피아이이 (452450)	7,820	260	3.44	7,640	7,950	7,590	155,822	1,214,693,875
상상인제4호스팩 (452670)	2,045	5	.25	2,035	2,045	2,035	3,792	7,741,907
신한제11호스팩 (452980)	2,035	0	0	2,040	2,040	2,035	38,166	77,709,543
그리드위즈 (453450)	17,870	40	.22	17,840	18,300	17,790	16,175	290,335,255
에이에스텍 (453860)	21,150	350	1.68	20,500	21,550	20,500	50,803	1,080,557,925
하나29호스팩 (454640)	2,080	0	0	2,085	2,085	2,070	146	302,245
하나28호스팩 (454750)	2,345	-55	-2.29	2,395	2,395	2,330	228,476	537,461,584
케이지에이 (455180)	5,710	130	2.33	5,670	5,920	5,670	504,878	2,911,182,095
KB제25호스팩 (455250)	2,095	-10	-.48	2,105	2,105	2,080	6,041	12,601,210
한화플러스제4호스팩 (455310)	2,055	5	.24	2,050	2,055	2,050	6,872	14,112,605
엔젤로보틱스 (455900)	21,800	200	.93	21,600	21,850	21,550	15,151	328,744,375
에스케이증권제9호스팩 (455910)	2,065	0	0	2,055	2,065	2,055	2,211	4,543,615
아이씨티케이 (456010)	11,440	150	1.33	11,380	11,440	11,320	44,285	504,054,865
이엔셀 (456070)	10,950	130	1.2	10,780	11,320	10,760	73,828	811,131,370
지투지바이오 (456160)	148,700	0	0	153,500	155,100	148,000	144,575	21,825,250,300
교보14호스팩 (456490)	2,165	0	0	2,170	2,170	2,155	62	134,250
한켐 (457370)	9,550	-20	-.21	9,570	9,700	9,540	52,025	499,181,210
우진엔텍 (457550)	25,150	650	2.65	25,000	25,350	24,750	116,677	2,933,255,325
벡트 (457600)	2,985	105	3.65	2,870	3,000	2,870	29,052	85,668,300
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,070	2,085	2,070	622	1,290,075
한국제12호스팩 (458610)	2,120	10	.47	2,140	2,140	2,115	306	648,215
성우 (458650)	12,560	380	3.12	12,950	12,950	12,370	74,047	929,299,570
씨어스테크놀로지 (458870)	60,700	2100	3.58	59,000	62,200	58,600	236,920	14,408,251,150
위츠 (459100)	6,420	140	2.23	6,290	6,420	6,250	18,064	115,084,575
나우로보틱스 (459510)	17,710	-540	-2.96	18,250	18,270	17,570	282,166	5,021,905,695
아이빔테크놀로지 (460470)	3,015	20	.67	3,090	3,090	2,890	31,260	93,400,355
에스엠씨지 (460870)	6,420	-60	-.93	6,480	6,580	6,380	136,035	877,846,420
현대힘스 (460930)	27,150	550	2.07	26,350	28,200	26,250	1,902,557	52,102,962,400
피앤에스로보틱스 (460940)	14,250	50	.35	14,240	14,300	14,060	38,627	548,250,925
아이엠비디엑스 (461030)	9,370	-270	-2.8	9,980	10,020	9,300	535,083	5,131,076,965
아이스크림미디어 (461300)	20,300	1000	5.18	19,680	20,550	19,350	27,018	541,044,270
에이치엠씨제6호스팩 (462020)	2,050	-5	-.24	2,040	2,050	2,040	758	1,546,330
뉴키즈온 (462310)	8,130	280	3.57	7,760	8,900	7,740	2,080,388	17,394,829,670
이노스페이스 (462350)	14,820	60	.41	14,860	15,110	14,700	14,572	216,404,710
라메디텍 (462510)	7,280	-170	-2.28	7,450	7,510	7,270	43,021	316,238,640
더즌 (462860)	4,780	-50	-1.04	4,860	4,860	4,725	1,377,106	6,609,656,982
아이지넷 (462980)	2,410	20	.84	2,390	2,430	2,390	80,582	194,421,890
뉴엔AI (463020)	22,800	800	3.64	22,050	22,900	21,950	146,727	3,307,765,300
모티브링크 (463480)	8,780	80	.92	8,740	8,840	8,710	40,303	353,572,930
에스오에스랩 (464080)	10,330	70	.68	10,400	10,430	10,260	74,595	771,737,250
티디에스팜 (464280)	10,150	20	.2	10,060	10,200	10,060	17,371	176,064,350
한국제13호스팩 (464440)	2,125	10	.47	2,130	2,130	2,125	130	276,255
아이언디바이스 (464500)	3,130	95	3.13	3,010	3,150	3,010	54,393	169,342,665
닷밀 (464580)	2,815	-15	-.53	2,815	2,890	2,810	94,139	268,144,010
KB제27호스팩 (464680)	2,030	0	0	2,030	2,030	2,027	29,320	59,507,117
교보15호스팩 (465320)	2,265	-35	-1.52	2,300	2,300	2,265	16,342	37,357,140
인스피언 (465480)	6,200	60	.98	6,150	6,220	6,140	13,323	82,509,680
클로봇 (466100)	20,200	360	1.81	19,840	20,750	19,550	2,225,160	44,813,170,860
사이냅소프트 (466410)	13,830	100	.73	13,600	13,860	13,600	14,410	198,291,380
엔에이치스팩30호 (466910)	2,035	0	0	2,035	2,035	2,030	15,457	31,451,272
IBKS제23호스팩 (467930)	2,180	20	.93	2,195	2,195	2,180	304	662,740
프로티나 (468530)	24,600	4870	24.68	20,850	25,600	20,600	9,510,976	228,958,310,925
유진스팩10호 (468760)	2,100	-10	-.47	2,110	2,110	2,100	1,454	3,054,560
IBKS제24호스팩 (469480)	2,140	5	.23	2,140	2,140	2,140	27	57,780
아이비젼웍스 (469750)	1,354	42	3.2	1,306	1,436	1,292	4,894,286	6,753,650,483
하나30호스팩 (469880)	2,050	10	.49	2,050	2,050	2,040	3,234	6,606,893
하나31호스팩 (469900)	2,040	-5	-.24	2,035	2,040	2,035	128	260,490
대신밸런스제17호스팩 (471050)	2,145	0	0	2,145	2,145	2,130	3,097	6,608,490
셀로맥스사이언스 (471820)	5,860	110	1.91	5,750	5,860	5,690	16,269	93,815,080
신영스팩10호 (472220)	2,160	-10	-.46	2,170	2,170	2,150	4,449	9,568,900
에스케이증권제11호스팩 (472230)	2,030	-5	-.25	2,030	2,030	2,020	130	263,860
폰드그룹 (472850)	10,170	190	1.9	9,900	10,240	9,850	41,533	416,516,035
에스케이증권제12호스팩 (473000)	2,055	5	.24	2,050	2,055	2,050	60	123,030
유안타제15호스팩 (473050)	2,010	-5	-.25	2,015	2,015	2,010	7,231	14,559,335
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,040	-5	-.24	2,030	2,040	2,030	390	794,035
노머스 (473980)	32,450	-2200	-6.35	34,650	34,700	32,450	196,623	6,516,671,500
루미르 (474170)	7,600	150	2.01	7,490	7,600	7,410	41,500	311,347,320
유안타제16호스팩 (474490)	2,000	-5	-.25	2,005	2,005	2,000	244	488,115
RF시스템즈 (474610)	4,450	-5	-.11	4,415	4,515	4,415	82,643	369,912,341
링크솔루션 (474650)	23,350	750	3.32	22,750	23,650	22,400	79,462	1,827,396,300
신한제12호스팩 (474660)	2,070	0	0	2,065	2,070	2,060	857	1,769,530
신한제13호스팩 (474930)	2,120	20	.95	2,100	2,120	2,095	13,583	28,524,095
엔알비 (475230)	12,530	680	5.74	11,930	12,590	11,880	297,331	3,675,901,250
하나32호스팩 (475240)	2,100	-5	-.24	2,095	2,100	2,095	1,218	2,557,005
하나33호스팩 (475250)	2,090	15	.72	2,095	2,100	2,090	3,124	6,553,250
씨메스 (475400)	25,100	100	.4	24,850	25,250	24,300	206,036	5,107,350,400
키스트론 (475430)	4,740	50	1.07	4,695	4,815	4,695	259,471	1,227,913,588
미트박스 (475460)	10,440	10	.1	10,370	10,500	10,000	33,763	351,027,285
에이럭스 (475580)	11,230	1230	12.3	10,010	11,930	9,980	8,655,079	98,514,657,890
에스켐 (475660)	6,150	-80	-1.28	6,230	6,280	6,070	72,595	445,882,705
오름테라퓨틱 (475830)	30,950	2100	7.28	29,300	31,800	28,500	524,579	15,878,012,875
토모큐브 (475960)	48,300	3450	7.69	44,650	49,400	44,300	433,913	20,705,358,225
오가노이드사이언스 (476040)	36,650	2650	7.79	34,000	37,500	33,700	588,690	21,277,566,575
온코닉테라퓨틱스 (476060)	30,550	3250	11.9	27,250	33,100	27,000	4,403,024	136,565,498,775
M83 (476080)	12,680	290	2.34	12,470	12,800	12,380	72,527	915,285,640
에이치엠씨제7호스팩 (477340)	2,000	2	.1	2,000	2,000	1,998	20,252	40,463,500
미래에셋비전스팩4호 (477380)	2,025	0	0	2,025	2,030	2,020	4,790	9,696,932
미래에셋비전스팩5호 (477470)	2,077	-3	-.14	2,070	2,077	2,065	920	1,900,546
DB금융스팩12호 (477760)	2,070	0	0	2,070	2,070	2,065	7,374	15,257,142
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	21	42,105
KB제29호스팩 (478390)	2,075	5	.24	2,085	2,085	2,075	206	428,280
미래에셋비전스팩6호 (478440)	2,025	20	1	2,030	2,050	2,005	29,751	60,050,323
블랙야크아이앤씨 (478560)	3,790	-30	-.79	3,900	3,975	3,790	108,001	420,860,858
대신밸런스제18호스팩 (478780)	2,170	-15	-.69	2,185	2,270	2,135	1,430,994	3,143,988,202
한국제15호스팩 (479880)	2,025	-10	-.49	2,035	2,040	2,020	21,927	44,341,635
위너스 (479960)	12,450	150	1.22	12,320	12,600	12,300	5,691	70,361,570
에이유브랜즈 (481070)	21,200	50	.24	21,000	21,550	20,650	17,914	380,128,550
엔에이치스팩31호 (481890)	2,040	5	.25	2,035	2,050	2,035	9,595	19,629,132
교보16호스팩 (482520)	2,030	-5	-.25	2,035	2,035	2,030	38	77,295
삼양엔씨켐 (482630)	15,600	250	1.63	15,470	15,740	15,190	19,641	306,276,635
미래에셋비전스팩7호 (482680)	2,000	0	0	2,000	2,005	1,997	1,426	2,851,649
대신밸런스제19호스팩 (482690)	2,090	0	0	2,100	2,100	2,085	6,788	14,193,250
도우인시스 (484120)	32,650	800	2.51	32,400	33,050	32,100	65,513	2,136,900,925
하나34호스팩 (484130)	2,035	0	0	2,035	2,035	2,030	175	355,330
삼양컴텍 (484590)	19,470	190	.99	19,130	19,490	18,850	1,090,704	20,994,661,465
티엑스알로보틱스 (484810)	13,630	-240	-1.73	13,890	13,900	13,530	133,537	1,826,718,260
KB제30호스팩 (486630)	2,025	-15	-.74	2,030	2,040	2,025	11,687	23,696,240
신한제14호스팩 (487360)	2,035	20	.99	2,025	2,050	2,020	14,126	28,786,780
키움제10호스팩 (487720)	2,085	15	.72	2,070	2,090	2,000	40,879	83,781,365
신한제15호스팩 (487830)	2,020	0	0	0	0	0	0	0
유진스팩11호 (488060)	2,030	-5	-.25	2,035	2,035	2,030	1,478	3,000,810
교보17호스팩 (489210)	2,045	0	0	2,050	2,055	2,035	4,572	9,314,930
바이오비쥬 (489460)	15,940	980	6.55	15,120	15,960	15,050	185,923	2,908,745,865
키움제11호스팩 (489480)	2,080	30	1.46	2,050	2,100	2,050	32,880	68,790,055
엘케이켐 (489500)	18,070	460	2.61	17,550	18,180	17,500	17,825	317,917,850
디비금융제13호스팩 (489730)	2,010	0	0	2,015	2,015	2,005	4,609	9,264,020
KB제31호스팩 (492220)	2,005	0	0	2,000	2,005	2,000	9,450	18,900,109
유안타제17호스팩 (493790)	2,000	1	.05	1,998	2,000	1,998	5,103	10,205,742
신한제16호스팩 (496070)	2,000	-5	-.25	2,005	2,010	2,000	8,224	16,487,402
한화플러스제5호스팩 (498390)	2,000	0	0	2,005	2,005	1,997	1,889	3,778,314
글로벌에스엠 (900070)	456	3	.66	453	464	453	24,461	11,195,552
애머릿지 (900100)	771	-39	-4.81	809	826	761	533,359	420,476,410
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	591	5	.85	586	602	585	80,351	47,717,402
크리스탈신소재 (900250)	824	0	0	825	831	816	309,997	254,886,096
로스웰 (900260)	1,027	3	.29	1,024	1,060	1,017	55,515	56,883,973
헝셩그룹 (900270)	234	1	.43	233	238	232	2,274,401	533,716,377
GRT (900290)	3,075	5	.16	3,050	3,140	3,050	146,005	452,375,598
오가닉티코스메틱 (900300)	348	15	4.5	330	359	330	1,027,945	355,621,034
컬러레이 (900310)	702	-2	-.28	705	706	696	22,993	16,091,993
윙입푸드 (900340)	1,111	-11	-.98	1,122	1,130	1,101	107,871	119,621,321
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,680	260	2.09	12,420	12,770	12,410	44,234	558,101,655
코오롱티슈진 (950160)	39,750	2650	7.14	37,500	40,850	37,100	441,645	17,353,045,225
JTC (950170)	6,670	-190	-2.77	6,860	6,930	6,620	78,936	529,189,210
고스트스튜디오 (950190)	9,330	10	.11	9,620	9,620	9,290	23,284	217,471,290
소마젠 (950200)	3,915	0	0	3,915	4,135	3,870	73,498	292,630,259
네오이뮨텍 (950220)	920	-41	-4.27	935	958	892	2,404,046	2,201,858,583

Leave a Comment 응답 취소