KOSDAQ 일별 조회 데이터 [1808] (2025-11-26)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	208,000	4000	1.96	205,500	210,500	203,000	76,650	15,894,229,500
중앙에너비스 (000440)	15,550	110	.71	15,420	15,620	15,250	9,070	140,201,410
디비금융제14호스팩 (0004Y0)	1,997	1	.05	1,996	1,997	1,994	6,316	12,607,503
에스엔시스 (0008Z0)	31,450	800	2.61	30,650	31,650	30,450	44,609	1,388,246,725
신라섬유 (001000)	2,450	90	3.81	2,355	2,480	2,245	405,426	957,585,512
제이피아이헬스케어 (0010V0)	17,500	800	4.79	16,790	17,720	16,750	68,143	1,182,079,310
안국약품 (001540)	8,290	150	1.84	8,140	8,370	8,140	21,294	175,877,510
그린광학 (0015G0)	23,850	2050	9.4	23,050	24,900	22,750	3,145,461	74,532,029,150
무림SP (001810)	1,485	-20	-1.33	1,501	1,501	1,473	34,714	51,427,669
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,990	0	0	4,030	4,030	3,955	7,196	28,679,735
삼일기업공사 (002290)	3,715	-15	-.4	3,730	3,730	3,685	27,576	102,031,240
한탑 (002680)	709	2	.28	707	713	705	47,487	33,684,286
신신제약 (002800)	5,180	90	1.77	5,060	5,310	5,060	37,019	192,922,680
선광 (003100)	19,290	240	1.26	19,050	19,330	18,900	22,397	427,993,430
대주산업 (003310)	1,511	28	1.89	1,482	1,512	1,482	110,192	165,492,210
하림지주 (003380)	8,210	190	2.37	8,080	8,210	8,060	258,231	2,101,215,405
KB제32호스팩 (0037T0)	1,994	-1	-.05	1,995	1,995	1,993	7,396	14,752,292
에이스침대 (003800)	31,000	1100	3.68	29,900	31,050	29,700	16,269	497,580,400
교보18호스팩 (0041B0)	2,050	5	.24	2,045	2,050	2,045	1,919	3,933,810
엘에스스팩1호 (0041J0)	2,000	1	.05	1,998	2,000	1,996	8,731	17,453,807
하나35호스팩 (0041L0)	1,998	1	.05	1,989	1,998	1,989	6,520	13,018,274
삼성스팩10호 (0044K0)	1,993	0	0	1,993	1,993	1,988	17,151	34,155,891
한국가구 (004590)	4,750	-5	-.11	4,755	4,775	4,730	43,697	207,432,188
창해에탄올 (004650)	10,300	20	.19	10,280	10,300	10,240	10,815	111,093,630
대륙제관 (004780)	3,520	30	.86	3,515	3,530	3,505	6,629	23,316,495
동국산업 (005160)	2,835	60	2.16	2,825	2,870	2,800	41,534	117,713,410
동진쎄미켐 (005290)	34,500	1050	3.14	34,850	34,900	33,500	440,313	15,054,318,800
푸드웰 (005670)	6,290	120	1.94	6,190	6,350	6,150	90,513	566,528,110
대원산업 (005710)	13,720	80	.59	13,830	13,830	13,230	42,824	577,112,370
한일사료 (005860)	3,075	15	.49	3,065	3,100	3,050	96,858	297,341,546
매일홀딩스 (005990)	11,050	80	.73	10,970	11,100	10,965	4,495	49,631,385
국영지앤엠 (006050)	1,209	5	.42	1,205	1,215	1,197	63,190	76,213,326
피제이전자 (006140)	5,050	0	0	5,100	5,100	5,010	9,765	49,189,970
동구바이오제약 (006620)	5,600	130	2.38	5,470	5,600	5,430	132,333	735,125,780
서부T&D (006730)	11,330	-520	-4.39	11,770	11,850	11,120	1,139,850	12,993,025,505
비엔케이제3호스팩 (0068Y0)	1,993	1	.05	1,997	1,997	1,990	215,438	429,143,609
보성파워텍 (006910)	5,260	220	4.37	5,110	5,320	5,070	1,787,017	9,305,047,775
모헨즈 (006920)	2,835	40	1.43	2,795	2,855	2,775	30,566	86,043,275
삼성스팩11호 (0071M0)	1,998	1	.05	1,997	2,000	1,997	16,421	32,807,393
KB제33호스팩 (0072Z0)	1,981	-1	-.05	1,982	1,983	1,979	56,083	111,131,890
푸른저축은행 (007330)	10,560	140	1.34	10,530	10,580	10,420	9,878	104,646,860
진양제약 (007370)	5,170	150	2.99	5,060	5,210	5,020	52,071	267,853,980
네이처셀 (007390)	21,100	-300	-1.4	21,250	21,500	20,750	420,460	8,885,032,500
와이엠 (007530)	2,750	-35	-1.26	2,750	2,810	2,745	16,527	45,785,155
대원 (007680)	4,510	-5	-.11	4,520	4,520	4,455	4,428	19,872,185
소노스퀘어 (007720)	659	4	.61	655	667	642	175,309	114,120,570
한일화학 (007770)	8,290	70	.85	8,300	8,300	8,170	605	4,976,670
에스엠코어 (007820)	3,715	20	.54	3,695	3,750	3,650	43,696	161,241,169
원풍물산 (008290)	482	4	.84	478	485	474	35,958	17,262,747
원풍 (008370)	5,250	-50	-.94	5,250	5,250	5,210	1,237	6,461,770
부스타 (008470)	3,940	0	0	4,050	4,050	3,920	2,681	10,586,930
대동기어 (008830)	18,860	-110	-.58	19,390	19,470	18,650	798,746	15,241,510,320
신영스팩11호 (0091W0)	2,010	10	.5	2,010	2,020	2,000	373,173	748,766,069
삼아제약 (009300)	16,050	-30	-.19	16,080	16,180	15,960	8,699	139,681,210
포스코엠텍 (009520)	15,510	790	5.37	14,980	15,600	14,970	337,356	5,177,330,810
삼보산업 (009620)	1,837	-3	-.16	1,840	1,857	1,824	57,338	105,043,853
이렘 (009730)	790	24	3.13	766	840	766	1,051,476	838,248,492
엠에스씨 (009780)	8,500	160	1.92	8,400	8,500	8,330	22,531	189,926,720
대한광통신 (010170)	1,882	-14	-.74	1,905	1,930	1,830	3,148,105	5,914,130,418
흥국 (010240)	5,130	70	1.38	5,080	5,160	5,070	9,858	50,260,460
아이티센엔텍 (010280)	1,006	5	.5	1,011	1,025	984	203,762	204,163,325
오리콤 (010470)	5,630	0	0	5,610	5,690	5,610	4,594	25,925,310
경동제약 (011040)	5,900	70	1.2	5,800	5,930	5,800	25,576	150,809,645
형지I&C (011080)	702	4	.57	700	707	663	456,001	317,797,552
유니크 (011320)	4,475	70	1.59	4,370	4,490	4,365	31,242	138,588,898
서한 (011370)	900	-3	-.33	903	911	895	213,749	192,748,893
세보엠이씨 (011560)	15,780	210	1.35	15,570	15,790	15,000	36,658	567,641,635
뉴인텍 (012340)	412	0	0	412	424	407	128,376	53,044,163
원일특강 (012620)	7,620	30	.4	7,590	7,670	7,570	12,203	92,694,050
리드코프 (012700)	3,730	25	.67	3,745	3,775	3,685	30,132	113,188,570
신일제약 (012790)	6,050	220	3.77	5,800	6,820	5,800	3,592,546	22,880,151,575
모베이스전자 (012860)	1,307	-11	-.83	1,310	1,325	1,307	104,762	138,126,113
하이록코리아 (013030)	32,000	0	0	31,900	32,300	31,500	41,981	1,340,878,375
동원개발 (013120)	2,575	25	.98	2,550	2,575	2,535	25,738	65,972,765
아진산업 (013310)	2,680	15	.56	2,670	2,680	2,630	212,111	563,127,495
THE CUBE& (013720)	720	10	1.41	710	720	695	79,907	56,418,656
스페코 (013810)	2,400	15	.63	2,355	2,410	2,355	31,485	75,250,044
아가방컴퍼니 (013990)	4,490	100	2.28	4,390	4,520	4,340	70,835	315,535,367
메디앙스 (014100)	1,718	18	1.06	1,700	1,786	1,665	16,538	28,111,483
원익큐브 (014190)	1,469	17	1.17	1,473	1,473	1,456	46,748	68,407,833
부방 (014470)	1,352	10	.75	1,342	1,367	1,341	35,291	47,871,443
고려제약 (014570)	4,350	80	1.87	4,300	4,360	4,285	4,960	21,542,795
성광벤드 (014620)	26,700	500	1.91	26,400	26,800	26,100	88,796	2,360,064,950
오리엔탈정공 (014940)	8,440	200	2.43	8,290	8,490	8,150	326,725	2,740,210,440
삼익제약 (014950)	18,630	480	2.64	18,940	20,450	18,410	5,118,696	98,389,864,285
삼륭물산 (014970)	7,580	-100	-1.3	7,640	8,070	7,530	463,924	3,595,940,685
코콤 (015710)	3,525	-5	-.14	3,525	3,575	3,520	18,712	66,168,258
성우하이텍 (015750)	6,480	300	4.85	6,230	6,490	6,200	440,641	2,804,541,320
리더스코스메틱 (016100)	2,120	-5	-.24	2,125	2,140	2,055	14,617	30,626,845
SGC E&C (016250)	13,600	100	.74	13,800	13,800	13,180	2,858	38,420,430
큐캐피탈 (016600)	244	3	1.24	241	245	241	95,774	23,249,290
디모아 (016670)	4,880	-40	-.81	4,875	4,950	4,850	8,011	39,196,440
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,080	10	.93	1,076	1,107	1,050	70,177	75,869,117
신원종합개발 (017000)	2,605	15	.58	2,575	2,655	2,545	77,614	199,109,950
인터엠 (017250)	1,001	-8	-.79	1,009	1,009	996	39,933	40,023,435
삼현철강 (017480)	4,565	5	.11	4,560	4,565	4,505	6,916	31,353,840
세명전기 (017510)	9,090	320	3.65	8,790	9,200	8,770	262,857	2,356,430,080
대림제지 (017650)	7,230	60	.84	7,170	7,270	7,170	1,948	14,016,740
한국알콜 (017890)	10,600	80	.76	10,520	10,650	10,470	55,967	592,572,000
유니슨 (018000)	1,154	11	.96	1,145	1,169	1,130	993,141	1,142,583,399
진로발효 (018120)	18,750	-30	-.16	18,720	18,800	18,710	1,482	27,795,100
브이티 (018290)	20,050	600	3.08	19,500	20,250	19,500	282,999	5,627,808,100
삼목에스폼 (018310)	19,810	110	.56	19,890	19,920	19,700	5,360	106,183,980
우진비앤지 (018620)	870	10	1.16	885	885	858	37,081	32,122,840
서울제약 (018680)	3,050	65	2.18	2,985	3,080	2,985	980	2,986,450
바른손 (018700)	905	15	1.69	907	912	898	32,136	29,014,148
베뉴지 (019010)	2,445	5	.2	2,475	2,475	2,407	65,163	158,364,865
와이지-원 (019210)	4,990	40	.81	4,960	5,000	4,900	174,014	859,837,122
일지테크 (019540)	4,025	50	1.26	3,975	4,040	3,945	19,974	80,030,240
SBI인베스트먼트 (019550)	679	15	2.26	667	681	663	177,874	119,318,690
플루토스 (019570)	278	1	.36	277	282	277	176,554	49,209,889
글로본 (019660)	2,660	-10	-.37	2,670	2,735	2,645	8,828	23,616,797
서연탑메탈 (019770)	3,670	5	.14	3,665	3,705	3,630	13,815	50,623,295
에너토크 (019990)	7,490	320	4.46	7,130	7,590	7,130	105,537	781,571,525
대신정보통신 (020180)	1,009	15	1.51	993	1,092	986	2,361,083	2,462,149,973
대동금속 (020400)	6,030	-150	-2.43	6,180	6,210	6,000	32,627	198,771,735
시공테크 (020710)	4,100	80	1.99	4,020	4,115	4,000	81,756	333,270,738
대호특수강 (021040)	1,313	25	1.94	1,340	1,340	1,275	11,280	14,783,706
대호특수강우 (021045)	2,900	70	2.47	2,830	2,900	2,815	4,204	11,915,320
에이티넘인베스트 (021080)	2,645	40	1.54	2,605	2,660	2,590	158,376	415,293,859
KCC건설 (021320)	4,980	65	1.32	4,970	4,990	4,900	12,681	62,862,970
한국큐빅 (021650)	2,260	10	.44	2,240	2,330	2,240	12,831	29,336,395
메이슨캐피탈 (021880)	251	2	.8	250	256	250	165,233	41,672,105
티케이지애강 (022220)	712	-2	-.28	713	713	696	44,099	30,981,728
태광 (023160)	23,100	900	4.05	22,400	23,200	22,000	240,867	5,475,241,975
유진기업 (023410)	3,490	45	1.31	3,440	3,495	3,440	259,614	902,552,756
제이스코홀딩스 (023440)	693	32	4.84	660	700	655	692,591	466,343,429
삼보판지 (023600)	9,100	100	1.11	8,930	9,100	8,920	27,538	246,669,910
한국캐피탈 (023760)	817	-1	-.12	818	819	812	106,857	87,077,726
플레이위드 (023770)	3,705	0	0	3,720	3,930	3,540	117,214	435,064,717
동일스틸럭스 (023790)	1,663	37	2.28	1,626	1,663	1,562	391,629	637,176,519
풍국주정 (023900)	9,240	0	0	9,300	9,320	9,160	5,302	48,827,940
대한약품 (023910)	29,800	250	.85	29,850	30,100	29,600	11,290	337,057,525
흥구석유 (024060)	12,030	50	.42	11,980	12,040	11,930	57,714	691,410,550
KB오토시스 (024120)	3,395	-15	-.44	3,430	3,430	3,365	18,843	63,750,205
한일단조 (024740)	2,155	60	2.86	2,095	2,155	2,095	66,635	142,109,285
유성티엔에스 (024800)	2,295	-55	-2.34	2,335	2,390	2,295	33,546	77,668,695
세원물산 (024830)	10,500	60	.57	10,640	10,640	10,330	3,745	38,879,485
KBI메탈 (024840)	1,665	35	2.15	1,630	1,668	1,630	128,372	211,960,510
HLB이노베이션 (024850)	1,673	43	2.64	1,640	1,680	1,640	96,955	161,561,348
케이피에프 (024880)	5,290	60	1.15	5,230	5,290	5,180	53,968	282,479,150
경창산업 (024910)	1,461	42	2.96	1,440	1,532	1,420	77,339	113,042,235
PN풍년 (024940)	5,240	100	1.95	5,110	5,250	5,090	37,898	195,768,790
삼천리자전거 (024950)	4,160	135	3.35	4,025	4,170	4,025	18,310	75,453,865
시노펙스 (025320)	5,870	70	1.21	5,830	5,890	5,790	202,112	1,182,302,880
DH오토웨어 (025440)	732	2	.27	730	744	714	25,231	18,378,264
한국선재 (025550)	3,515	105	3.08	3,415	3,515	3,415	89,025	309,482,740
한국정보통신 (025770)	8,060	340	4.4	7,750	8,070	7,700	27,144	214,166,010
신라에스지 (025870)	5,340	-80	-1.48	5,420	5,480	5,180	62,701	333,162,820
케이씨피드 (025880)	2,700	25	.93	2,675	2,710	2,675	20,273	54,658,220
동화기업 (025900)	8,990	370	4.29	8,640	9,020	8,640	57,825	513,273,945
동신건설 (025950)	14,000	490	3.63	13,450	14,000	13,400	8,668	119,243,000
아난티 (025980)	7,350	170	2.37	7,260	7,370	7,180	1,009,679	7,364,271,560
제이에스티나 (026040)	3,200	215	7.2	2,990	3,200	2,950	261,725	814,797,959
특수건설 (026150)	5,620	110	2	5,490	5,630	5,470	28,424	159,125,600
광진실업 (026910)	2,545	45	1.8	2,500	2,545	2,480	12,220	30,756,500
서울전자통신 (027040)	188	5	2.73	182	197	180	774,982	145,023,227
코리아나 (027050)	2,340	60	2.63	2,285	2,345	2,280	224,879	520,702,615
아주IB투자 (027360)	2,005	72	3.72	1,945	2,010	1,945	238,537	472,610,535
상보 (027580)	789	22	2.87	768	792	756	226,482	176,528,825
팜스토리 (027710)	1,156	13	1.14	1,147	1,157	1,139	118,940	136,868,918
대성창투 (027830)	1,486	26	1.78	1,474	1,488	1,458	71,381	105,604,431
휴맥스홀딩스 (028080)	1,533	15	.99	1,518	1,584	1,502	10,170	15,419,115
HLB (028300)	46,650	850	1.86	46,350	47,400	45,800	365,226	17,135,516,775
광무 (029480)	2,185	60	2.82	2,100	2,235	2,100	182,171	397,490,930
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,750	600	2.59	23,500	23,850	23,050	107,773	2,546,727,225
원익홀딩스 (030530)	25,550	1000	4.07	24,800	25,550	23,450	1,923,114	47,388,152,025
양지사 (030960)	8,820	70	.8	8,690	8,880	8,640	70,631	616,382,350
아이즈비전 (031310)	1,427	26	1.86	1,401	1,433	1,401	107,388	152,397,925
에스에이엠티 (031330)	3,660	170	4.87	3,525	3,700	3,470	583,124	2,087,464,845
오스템 (031510)	1,043	11	1.07	1,025	1,050	1,024	11,306	11,697,728
디에이치엑스컴퍼니 (031860)	698	-4	-.57	702	710	685	69,168	48,163,819
피에스케이홀딩스 (031980)	44,000	1850	4.39	42,600	44,350	41,500	162,043	6,973,930,725
아즈텍WB (032080)	1,256	4	.32	1,251	1,270	1,235	16,268	20,343,100
다우데이타 (032190)	16,720	240	1.46	16,580	16,830	16,530	81,240	1,359,683,470
삼일 (032280)	1,405	-6	-.43	1,411	1,411	1,397	4,195	5,896,281
한국파마 (032300)	13,640	150	1.11	13,400	13,690	13,400	4,531	61,645,415
케이엠더블유 (032500)	14,800	330	2.28	14,580	14,940	14,370	117,773	1,735,074,485
TJ미디어 (032540)	5,420	70	1.31	5,350	5,420	5,350	1,564	8,437,880
피델릭스 (032580)	1,104	13	1.19	1,092	1,120	1,091	117,196	129,144,575
유비케어 (032620)	3,835	55	1.46	3,790	3,850	3,785	71,555	273,681,055
소프트센 (032680)	269	6	2.28	264	269	260	932,484	246,438,479
소프트센우 (032685)	5,990	-120	-1.96	6,110	6,280	5,990	230	1,388,710
삼진 (032750)	3,535	5	.14	3,545	3,560	3,530	13,047	46,175,620
엠젠솔루션 (032790)	1,016	3	.3	1,013	1,023	990	167,435	167,697,939
판타지오 (032800)	520	2	.39	523	524	517	40,833	21,293,024
우리기술 (032820)	3,900	155	4.14	3,765	3,900	3,760	3,771,115	14,562,031,486
비트컴퓨터 (032850)	4,800	95	2.02	4,740	4,805	4,740	54,411	259,647,927
더라미 (032860)	1,281	15	1.18	1,268	1,323	1,260	121,326	154,867,007
원익 (032940)	7,100	70	1	7,070	7,120	6,950	130,439	917,782,020
동일기연 (032960)	13,120	-10	-.08	13,150	13,190	12,810	6,372	83,315,950
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	804	6	.75	791	804	791	21,450	17,137,810
제룡전기 (033100)	33,800	750	2.27	33,250	33,900	32,950	62,699	2,098,908,475
디지틀조선 (033130)	1,494	11	.74	1,484	1,503	1,473	74,339	111,094,539
엠케이전자 (033160)	8,530	250	3.02	8,310	8,550	8,220	106,014	885,283,130
시그네틱스 (033170)	788	-12	-1.5	791	832	773	2,582,757	2,061,968,545
모아텍 (033200)	3,085	70	2.32	3,020	3,100	3,015	1,925	5,843,390
인성정보 (033230)	1,840	57	3.2	1,784	1,841	1,784	435,500	793,956,783
코웰패션 (033290)	2,030	-20	-.98	2,045	2,060	2,015	18,834	38,300,970
엠투엔 (033310)	1,737	12	.7	1,730	1,759	1,722	26,871	46,690,107
제이씨현시스템 (033320)	4,225	-15	-.35	4,285	4,285	4,195	60,980	257,680,185
좋은사람들 (033340)	1,559	89	6.05	1,485	1,566	1,481	2,152,560	3,300,324,844
동성화인텍 (033500)	25,600	1150	4.7	24,500	25,850	24,150	263,131	6,601,522,850
파라텍 (033540)	1,108	1	.09	1,110	1,126	1,100	55,053	61,404,511
블루콤 (033560)	2,760	0	0	2,760	2,770	2,700	24,846	68,061,675
네패스 (033640)	16,910	30	.18	17,190	17,190	16,300	66,273	1,106,940,000
피노 (033790)	3,990	125	3.23	3,870	3,990	3,860	76,377	301,519,459
티비씨 (033830)	611	4	.66	612	612	607	41,556	25,327,335
해성산업 (034810)	7,330	70	.96	7,270	7,330	7,240	15,348	111,681,220
해성산업1우 (03481K)	7,190	80	1.13	7,120	7,200	7,120	786	5,601,610
조아제약 (034940)	989	9	.92	995	995	976	87,962	86,668,829
한국기업평가 (034950)	98,200	0	0	98,100	99,400	98,000	3,927	387,449,100
그래디언트 (035080)	12,000	220	1.87	11,780	12,170	11,780	12,768	153,231,210
프럼파스트 (035200)	3,430	-20	-.58	3,420	3,490	3,415	11,749	40,252,740
골드앤에스 (035290)	375	6	1.63	369	384	369	59,838	22,443,334
기산텔레콤 (035460)	1,862	57	3.16	1,807	1,900	1,797	22,664	42,147,872
KG이니시스 (035600)	10,560	110	1.05	10,450	10,580	10,410	69,809	734,261,130
솔본 (035610)	3,740	-70	-1.84	3,745	3,780	3,725	57,789	216,424,532
바른손이앤에이 (035620)	396	4	1.02	390	401	388	85,537	33,507,701
CJ ENM (035760)	63,500	200	.32	63,600	64,400	63,300	27,483	1,749,788,400
이지홀딩스 (035810)	4,540	100	2.25	4,475	4,550	4,380	172,059	771,658,008
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	64,400	1400	2.22	63,100	64,400	62,800	199,796	12,742,881,250
예림당 (036000)	3,090	35	1.15	3,050	3,120	3,040	21,286	65,432,205
아비코전자 (036010)	6,960	30	.43	7,000	7,050	6,850	33,391	231,502,745
케이티알파 (036030)	5,860	200	3.53	5,660	5,880	5,600	91,902	531,892,985
위지트 (036090)	633	17	2.76	619	634	619	209,261	131,584,005
서울평가정보 (036120)	2,070	20	.98	2,055	2,070	2,030	24,704	50,842,824
에이치엠넥스 (036170)	865	-5	-.57	870	875	857	25,245	21,820,352
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,700	250	.82	30,250	30,750	30,200	7,134	217,547,425
유니셈 (036200)	9,740	-140	-1.42	9,880	9,880	9,550	294,159	2,842,218,940
오상헬스케어 (036220)	12,560	40	.32	12,840	12,840	12,360	16,760	211,042,650
대성미생물 (036480)	7,270	-60	-.82	7,350	7,500	7,250	24,886	181,837,640
SFA반도체 (036540)	4,030	55	1.38	4,015	4,065	3,955	586,851	2,358,216,180
KZ정밀 (036560)	14,280	80	.56	14,130	14,350	14,130	2,422	34,545,810
감성코퍼레이션 (036620)	5,710	-10	-.17	5,770	5,850	5,620	368,947	2,109,661,430
세종텔레콤 (036630)	10,080	30	.3	10,050	10,930	9,850	724,337	7,573,783,210
HRS (036640)	5,370	20	.37	5,350	5,370	5,320	32,990	176,303,550
삼양케이씨아이 (036670)	6,620	70	1.07	6,560	6,630	6,540	5,285	34,824,525
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	3,005	-20	-.66	3,055	3,075	2,930	266,699	793,086,493
나이스정보통신 (036800)	25,250	150	.6	25,000	25,600	24,900	8,053	203,291,400
에프에스티 (036810)	27,950	150	.54	28,150	28,500	27,200	135,324	3,744,667,375
솔브레인홀딩스 (036830)	38,450	1450	3.92	37,550	38,750	37,500	23,700	904,344,125
진성티이씨 (036890)	12,930	840	6.95	12,480	12,990	12,140	158,868	2,029,760,185
주성엔지니어링 (036930)	26,750	300	1.13	26,700	26,800	26,350	172,377	4,589,026,750
파워넷 (037030)	2,615	65	2.55	2,565	2,630	2,550	89,393	232,659,628
파세코 (037070)	7,170	30	.42	7,140	7,190	7,050	45,089	320,923,140
한국팩키지 (037230)	1,904	16	.85	1,888	1,919	1,888	5,264	10,010,073
인지디스플레 (037330)	1,355	3	.22	1,352	1,360	1,342	13,443	18,103,529
성도이엔지 (037350)	5,590	-150	-2.61	5,720	5,800	5,500	105,304	590,872,640
EG (037370)	5,560	40	.72	5,550	5,630	5,530	13,709	76,334,600
우리엔터프라이즈 (037400)	1,014	23	2.32	981	1,019	981	35,677	35,563,439
희림 (037440)	4,690	130	2.85	4,565	4,720	4,540	110,555	515,337,553
삼지전자 (037460)	13,140	190	1.47	12,960	13,200	12,930	40,201	524,684,830
쎄니트 (037760)	1,710	10	.59	1,700	1,722	1,698	974	1,657,979
엘컴텍 (037950)	755	14	1.89	740	756	735	234,587	175,149,291
제일테크노스 (038010)	6,270	100	1.62	6,210	6,270	6,150	29,189	180,890,220
루멘스 (038060)	661	-1	-.15	662	665	649	19,296	12,752,679
서린바이오 (038070)	6,610	160	2.48	6,470	6,680	6,450	72,098	474,435,330
에코플라스틱 (038110)	3,065	105	3.55	2,990	3,065	2,960	198,898	601,206,640
마크로젠 (038290)	15,610	70	.45	15,590	15,700	15,400	18,273	284,813,750
레드캡투어 (038390)	11,740	150	1.29	11,650	11,740	11,600	41,931	489,295,725
바이오스마트 (038460)	2,720	50	1.87	2,675	2,730	2,670	53,046	143,722,990
삼표시멘트 (038500)	3,060	60	2	3,045	3,060	3,010	74,336	226,297,905
케이바이오 (038530)	249	0	0	248	253	245	797,700	198,573,779
상상인 (038540)	1,754	-17	-.96	1,771	1,788	1,733	24,437	42,847,812
위즈코프 (038620)	563	-4	-.71	567	568	557	277,613	157,187,546
에스넷 (038680)	3,590	25	.7	3,535	3,610	3,500	15,411	54,834,965
에코바이오 (038870)	3,385	55	1.65	3,315	3,560	3,315	52,260	176,646,693
아이에이 (038880)	160	-1	-.62	160	163	160	544,410	87,455,903
파인디지털 (038950)	3,305	90	2.8	3,250	3,340	3,185	1,131	3,666,802
현대에이치티 (039010)	8,190	80	.99	8,110	8,340	8,060	25,562	209,896,190
이건홀딩스 (039020)	4,575	215	4.93	4,365	4,580	4,365	120,984	544,706,043
이오테크닉스 (039030)	256,500	9500	3.85	252,500	261,000	247,000	90,348	23,077,083,750
오스코텍 (039200)	58,700	5500	10.34	55,200	59,500	55,100	1,047,615	61,067,419,650
경남스틸 (039240)	2,690	40	1.51	2,650	2,690	2,645	54,116	144,156,178
인포뱅크 (039290)	5,250	130	2.54	5,120	5,300	5,120	10,215	52,887,535
세중 (039310)	1,339	0	0	1,339	1,339	1,326	22,385	29,933,742
한국경제TV (039340)	5,600	0	0	5,550	5,600	5,550	939	5,232,170
케이엘넷 (039420)	2,820	55	1.99	2,785	2,840	2,770	33,967	95,288,130
에스티아이 (039440)	25,300	550	2.22	25,050	25,300	24,000	223,822	5,531,688,375
다산네트웍스 (039560)	3,175	120	3.93	3,095	3,190	3,055	199,917	625,829,985
화성밸브 (039610)	7,750	180	2.38	7,530	8,280	7,530	226,501	1,804,022,055
한국정보공학 (039740)	2,950	50	1.72	2,900	2,970	2,900	8,622	25,421,615
오로라 (039830)	15,060	-220	-1.44	15,380	15,790	14,950	62,895	953,128,045
디오 (039840)	16,180	190	1.19	15,990	16,180	15,840	30,298	485,997,390
나노엔텍 (039860)	3,080	50	1.65	3,095	3,120	3,015	66,824	205,529,405
폴라리스AI (039980)	1,977	55	2.86	1,932	1,977	1,927	176,669	345,065,280
누리플렉스 (040160)	3,175	130	4.27	3,045	3,295	2,985	43,111	135,673,460
YTN (040300)	3,315	-95	-2.79	3,405	3,540	3,315	1,004,234	3,446,051,775
크레오에스지 (040350)	236	0	0	0	0	0	0	0
정상제이엘에스 (040420)	6,510	10	.15	6,550	6,550	6,490	17,947	116,957,340
SG&G (040610)	1,865	8	.43	1,860	1,875	1,852	77,455	144,687,921
아이씨디 (040910)	3,965	185	4.89	3,850	3,995	3,760	35,813	137,624,475
폴라리스오피스 (041020)	4,785	95	2.03	4,690	4,790	4,680	142,699	676,774,951
우리기술투자 (041190)	8,650	-210	-2.37	8,990	9,270	8,230	2,480,050	21,869,423,100
현대에버다임 (041440)	8,430	220	2.68	8,610	8,640	8,320	678,045	5,742,390,670
한국전자인증 (041460)	3,550	70	2.01	3,480	3,550	3,480	20,847	73,593,270
에스엠 (041510)	99,100	2600	2.69	97,100	99,500	96,500	72,972	7,186,842,850
이엘씨 (041520)	7,190	200	2.86	7,000	7,260	6,970	12,086	86,491,755
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,750	650	2.31	28,100	29,250	27,750	33,069	945,177,400
폴라리스AI파마 (041910)	6,000	10	.17	6,020	6,120	5,960	23,275	140,164,405
메디아나 (041920)	5,600	20	.36	5,580	5,620	5,530	28,431	158,568,010
동아화성 (041930)	6,260	-90	-1.42	6,280	6,470	6,200	385,332	2,432,045,655
코미팜 (041960)	6,230	220	3.66	6,120	6,260	5,960	229,137	1,409,383,335
카페24 (042000)	31,050	250	.81	30,950	31,250	30,550	45,064	1,394,446,050
케이피엠테크 (042040)	211	5	2.43	206	215	206	496,408	105,086,072
에스씨디 (042110)	1,240	13	1.06	1,228	1,240	1,224	53,901	66,421,739
비츠로테크 (042370)	8,100	190	2.4	7,890	8,420	7,890	687,565	5,574,626,070
네오위즈홀딩스 (042420)	27,000	500	1.89	26,700	27,800	26,700	23,357	639,888,050
링네트 (042500)	3,950	45	1.15	3,900	3,950	3,880	50,729	199,448,667
라온시큐어 (042510)	9,470	30	.32	9,460	9,540	9,290	68,849	648,851,470
한스바이오메드 (042520)	28,850	-2250	-7.23	30,750	30,750	26,000	1,304,033	36,060,915,875
새로닉스 (042600)	14,610	860	6.25	13,900	15,280	13,750	54,286	789,216,525
상지건설 (042940)	6,200	130	2.14	6,100	6,350	6,080	49,152	303,274,030
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,602	24	1.52	1,578	1,610	1,570	60,133	95,609,468
바텍 (043150)	20,050	0	0	20,200	20,200	19,720	31,377	626,016,790
파루 (043200)	876	-1	-.11	894	894	869	144,718	126,836,696
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,250	90	4.17	2,160	2,255	2,110	762,403	1,673,234,160
에쎈테크 (043340)	403	-1	-.25	411	411	403	18,870	7,623,308
디지아이 (043360)	2,030	-20	-.98	2,030	2,030	1,983	9,106	18,183,474
피에이치에이 (043370)	10,930	60	.55	10,830	10,930	10,800	49,551	537,691,450
웰킵스하이텍 (043590)	605	0	0	605	605	597	24,111	14,476,875
KT지니뮤직 (043610)	1,835	0	0	1,835	1,858	1,823	64,768	118,796,928
국순당 (043650)	4,065	0	0	4,090	4,090	4,040	12,999	52,793,136
서울리거 (043710)	870	24	2.84	862	930	842	46,432	40,470,607
자연과환경 (043910)	632	12	1.94	620	633	620	327,750	205,684,595
KD (044180)	565	4	.71	561	579	561	283,528	160,002,845
위닉스 (044340)	5,540	20	.36	5,630	5,630	5,480	15,652	86,702,410
빌리언스 (044480)	317	-1	-.31	318	322	313	405,407	129,088,819
태웅 (044490)	24,450	1100	4.71	23,050	24,600	23,050	103,910	2,520,701,625
에이치케이 (044780)	1,432	17	1.2	1,415	1,455	1,402	27,091	38,711,768
이글벳 (044960)	4,275	25	.59	4,255	4,440	4,180	929,650	3,978,637,106
에이치엔에스하이텍 (044990)	20,350	-300	-1.45	20,850	20,900	20,000	177,946	3,610,789,150
오공 (045060)	2,325	25	1.09	2,320	2,330	2,300	10,568	24,498,020
한양이엔지 (045100)	21,700	300	1.4	21,600	21,800	21,050	117,526	2,518,404,000
성우테크론 (045300)	3,275	85	2.66	3,190	3,275	3,155	44,450	144,022,650
토탈소프트 (045340)	6,590	150	2.33	6,440	6,610	6,390	50,295	326,548,280
대아티아이 (045390)	3,990	145	3.77	3,910	3,995	3,880	544,707	2,153,530,489
정원엔시스 (045510)	965	8	.84	959	972	953	25,303	24,369,121
크린앤사이언스 (045520)	3,480	0	0	3,535	3,550	3,465	8,174	28,496,435
에이텍 (045660)	10,380	410	4.11	9,980	10,380	9,950	15,021	152,790,730
코아시아 (045970)	5,110	-90	-1.73	5,300	5,380	5,060	131,088	673,895,880
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,875	120	3.2	3,765	3,900	3,760	366,889	1,405,981,152
HLB파나진 (046210)	1,569	9	.58	1,589	1,605	1,550	63,048	99,074,472
백금T&A (046310)	3,215	-10	-.31	3,225	3,265	3,180	120,000	385,425,995
삼화네트웍스 (046390)	1,205	24	2.03	1,174	1,212	1,174	95,480	114,515,512
KG모빌리언스 (046440)	4,750	40	.85	4,720	4,785	4,705	44,512	210,782,192
서울반도체 (046890)	6,070	50	.83	6,060	6,110	6,020	84,564	513,767,145
우원개발 (046940)	3,140	-5	-.16	3,145	3,185	3,100	44,070	138,206,425
우리로 (046970)	1,237	1	.08	1,240	1,245	1,232	272,830	337,749,794
한빛소프트 (047080)	1,156	6	.52	1,156	1,168	1,150	31,447	36,279,109
파워로직스 (047310)	4,020	100	2.55	3,935	4,025	3,905	91,742	365,756,806
이스트소프트 (047560)	18,060	250	1.4	18,090	18,090	17,810	22,885	410,847,210
코데즈컴바인 (047770)	2,965	60	2.07	2,915	3,010	2,885	1,216,217	3,571,196,793
초록뱀미디어 (047820)	4,895	65	1.35	4,815	5,000	4,815	38,014	185,966,360
HLB제약 (047920)	15,220	550	3.75	14,870	15,480	14,830	72,816	1,110,929,785
현대바이오 (048410)	4,760	165	3.59	4,615	4,780	4,615	405,524	1,914,357,347
유라테크 (048430)	7,540	60	.8	7,490	7,550	7,430	8,893	66,696,830
대동스틸 (048470)	2,825	-15	-.53	2,840	2,955	2,780	28,520	80,282,961
인트론바이오 (048530)	3,590	45	1.27	3,625	3,655	3,545	98,124	352,339,672
SM C&C (048550)	1,231	12	.98	1,223	1,237	1,216	205,357	251,863,796
TPC (048770)	2,020	0	0	2,065	2,065	1,980	40,668	82,076,767
엔피케이 (048830)	980	-17	-1.71	997	997	977	107,104	105,151,257
시너지이노베이션 (048870)	2,390	70	3.02	2,345	2,425	2,330	269,181	638,734,490
대원미디어 (048910)	8,200	-10	-.12	8,160	8,280	8,160	11,952	98,102,600
인탑스 (049070)	13,400	230	1.75	13,180	13,530	13,170	28,436	378,622,830
기가레인 (049080)	592	-2	-.34	596	599	580	193,875	113,546,777
파인디앤씨 (049120)	747	-18	-2.35	765	774	747	23,334	17,735,194
셀루메드 (049180)	708	20	2.91	682	719	681	239,513	168,800,260
코메론 (049430)	12,840	930	7.81	12,060	12,860	11,950	78,393	986,230,815
비트플래닛 (049470)	1,344	-5	-.37	1,368	1,391	1,310	454,909	613,496,303
오픈베이스 (049480)	2,340	15	.65	2,340	2,355	2,325	105,278	246,181,204
유아이엘 (049520)	3,000	15	.5	3,035	3,035	2,960	56,161	167,645,380
잉크테크 (049550)	2,890	-25	-.86	2,915	2,915	2,875	1,258	3,643,590
재영솔루텍 (049630)	1,738	81	4.89	1,679	1,740	1,610	13,230,239	22,150,866,122
고려신용정보 (049720)	10,880	50	.46	10,830	10,910	10,770	32,915	357,201,535
승일 (049830)	8,610	80	.94	8,570	8,650	8,540	286	2,462,220
미래컴퍼니 (049950)	15,220	980	6.88	14,250	15,250	14,250	68,777	1,020,429,135
쎌바이오텍 (049960)	13,080	230	1.79	12,850	13,180	12,710	22,110	288,229,540
비케이홀딩스 (050090)	921	-4	-.43	925	950	915	36,249	33,710,478
캠시스 (050110)	677	7	1.04	670	699	663	88,258	59,406,487
ES큐브 (050120)	3,050	115	3.92	2,925	3,565	2,875	1,959,714	6,434,165,003
에스폴리텍 (050760)	1,385	7	.51	1,378	1,386	1,372	7,218	9,947,678
아세아텍 (050860)	1,882	-13	-.69	1,895	1,906	1,861	10,815	20,298,634
쏠리드 (050890)	7,350	180	2.51	7,190	7,380	7,170	793,642	5,769,834,730
수산아이앤티 (050960)	9,030	50	.56	8,980	9,100	8,960	7,548	68,019,680
지어소프트 (051160)	6,710	60	.9	6,710	6,740	6,610	17,766	118,356,700
토비스 (051360)	14,790	790	5.64	14,100	14,840	14,070	105,067	1,524,701,550
인터플렉스 (051370)	10,430	-170	-1.6	10,730	10,750	10,210	201,968	2,093,697,330
피씨디렉트 (051380)	1,943	2	.1	1,953	1,977	1,940	25,893	50,523,151
YW (051390)	3,885	0	0	3,885	3,900	3,860	9,323	36,186,390
나라엠앤디 (051490)	3,920	55	1.42	3,875	3,945	3,865	14,936	58,232,000
CJ프레시웨이 (051500)	26,300	-50	-.19	26,650	26,650	25,900	9,409	245,382,100
큐로홀딩스 (051780)	1,037	-11	-1.05	1,048	1,049	1,023	90,596	93,462,225
중앙첨단소재 (051980)	2,710	195	7.75	2,580	2,790	2,560	3,041,906	8,175,234,719
에스티큐브 (052020)	7,340	150	2.09	7,190	7,440	7,110	225,355	1,641,416,725
iMBC (052220)	3,025	5	.17	3,005	3,060	3,005	123,102	372,158,888
현대바이오랜드 (052260)	4,315	65	1.53	4,225	4,315	4,225	35,993	154,297,040
오션인더블유 (052300)	2,195	20	.92	2,190	2,235	2,170	28,862	63,320,345
코텍 (052330)	8,740	140	1.63	8,560	8,740	8,560	19,216	167,050,280
코나아이 (052400)	47,900	1500	3.23	46,900	48,100	46,550	97,309	4,638,337,925
오성첨단소재 (052420)	1,477	39	2.71	1,450	1,480	1,446	383,108	563,293,809
아이크래프트 (052460)	2,395	20	.84	2,355	2,400	2,355	23,717	56,281,193
한네트 (052600)	3,910	40	1.03	3,880	3,945	3,845	16,097	63,065,460
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,350	30	.32	9,290	9,480	9,180	50,611	470,968,320
아이톡시 (052770)	354	3	.85	354	369	332	189,022	66,391,937
액토즈소프트 (052790)	6,250	130	2.12	6,190	6,250	6,130	16,967	105,239,710
아이앤씨 (052860)	2,180	-5	-.23	2,190	2,205	2,165	42,671	93,040,911
KX하이텍 (052900)	910	10	1.11	900	912	898	41,218	37,285,396
바이넥스 (053030)	14,050	500	3.69	13,660	14,150	13,560	165,154	2,301,185,800
지에스이 (053050)	2,525	35	1.41	2,490	2,525	2,465	93,001	232,379,712
세동 (053060)	1,254	-1	-.08	1,255	1,264	1,248	36,597	45,922,804
케이엔솔 (053080)	11,220	110	.99	11,060	11,300	11,010	15,336	171,213,740
프리엠스 (053160)	7,100	-30	-.42	7,240	7,240	7,040	7,140	50,709,640
금강철강 (053260)	4,050	115	2.92	3,955	4,140	3,940	23,535	94,972,552
구영테크 (053270)	2,040	15	.74	2,035	2,045	2,000	30,301	61,428,750
예스24 (053280)	3,745	50	1.35	3,695	3,750	3,695	29,285	108,917,924
NE능률 (053290)	1,843	-34	-1.81	1,843	1,895	1,829	72,539	133,896,024
한국정보인증 (053300)	6,010	90	1.52	6,010	6,030	5,890	77,731	464,382,750
이니텍 (053350)	8,780	-70	-.79	8,850	9,050	8,720	55,877	493,599,860
세코닉스 (053450)	5,070	150	3.05	4,895	5,080	4,895	76,521	382,692,563
웹케시 (053580)	10,640	190	1.82	10,450	10,640	10,450	7,912	83,616,895
프로텍 (053610)	33,150	350	1.07	34,000	34,300	32,500	43,145	1,432,198,150
태양 (053620)	6,140	40	.66	6,140	6,150	6,050	3,179	19,393,210
삼보모터스 (053700)	3,905	15	.39	3,875	3,910	3,860	40,416	157,286,137
안랩 (053800)	59,900	-300	-.5	60,600	60,600	59,700	39,260	2,356,793,350
경남제약 (053950)	728	12	1.68	710	735	708	787,699	571,284,077
오상자이엘 (053980)	3,540	45	1.29	3,500	3,560	3,495	117,392	413,265,795
한국컴퓨터 (054040)	4,975	-25	-.5	4,980	5,040	4,950	36,959	183,878,235
농우바이오 (054050)	7,940	140	1.79	7,850	7,990	7,780	15,722	124,709,465
삼진엘앤디 (054090)	800	30	3.9	771	832	770	70,789	55,505,195
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	9,100	180	2.02	9,050	9,220	8,900	155,647	1,410,965,635
비츠로시스 (054220)	376	4	1.08	373	387	373	198,018	74,978,210
팬스타엔터프라이즈 (054300)	644	24	3.87	629	644	619	453,996	288,416,959
케이피티유 (054410)	3,505	25	.72	3,480	3,595	3,460	3,287	11,556,250
텔레칩스 (054450)	11,460	340	3.06	11,270	11,540	11,250	66,045	750,025,405
삼영엠텍 (054540)	13,830	430	3.21	13,360	14,010	13,320	597,901	8,226,070,440
APS (054620)	4,190	-45	-1.06	4,320	4,355	4,130	90,908	387,050,062
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,640	-10	-.15	6,590	6,690	6,580	14,455	95,896,375
키이스트 (054780)	3,885	205	5.57	3,655	3,885	3,655	69,528	266,407,125
아이디스홀딩스 (054800)	11,520	160	1.41	11,300	11,520	11,300	1,963	22,344,600
한컴위드 (054920)	3,900	90	2.36	3,860	3,925	3,815	85,878	333,689,725
유신 (054930)	22,400	700	3.23	22,050	22,500	21,900	21,576	480,654,250
엑사이엔씨 (054940)	649	2	.31	643	650	643	41,413	26,832,151
제이브이엠 (054950)	25,800	800	3.2	25,100	25,800	25,000	22,704	579,147,425
유진로봇 (056080)	11,260	130	1.17	11,140	11,340	11,130	193,084	2,169,871,320
시지메드텍 (056090)	1,018	5	.49	1,025	1,034	999	404,461	411,482,867
에스에프에이 (056190)	21,550	250	1.17	21,350	21,650	21,100	68,717	1,470,119,850
코위버 (056360)	5,140	40	.78	5,270	5,270	5,100	38,011	195,587,860
신화인터텍 (056700)	1,704	4	.24	1,685	1,709	1,672	38,159	64,557,455
CNT85 (056730)	665	-7	-1.04	668	677	659	11,042	7,312,665
YBM넷 (057030)	3,020	0	0	3,015	3,030	2,980	7,270	21,794,640
옴니시스템 (057540)	740	8	1.09	734	752	734	142,930	105,884,652
티사이언티픽 (057680)	794	-7	-.87	815	892	770	991,121	785,965,629
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,955	21	1.09	1,934	1,977	1,923	50,635	98,309,644
KNN (058400)	698	2	.29	696	701	694	32,874	22,927,036
한주에이알티 (058450)	892	-13	-1.44	905	935	888	51,398	46,340,784
리노공업 (058470)	64,500	1400	2.22	65,700	66,600	62,600	1,521,284	97,835,706,150
에스피지 (058610)	44,700	-2550	-5.4	47,950	48,600	44,200	1,439,903	65,688,107,550
엠게임 (058630)	6,510	10	.15	6,500	6,540	6,430	64,012	416,477,055
CMG제약 (058820)	1,850	49	2.72	1,804	1,869	1,804	1,110,083	2,050,427,612
엠로 (058970)	36,450	450	1.25	36,200	36,850	36,050	23,101	842,593,850
미코 (059090)	13,350	-50	-.37	13,460	13,480	13,140	270,030	3,591,588,915
아이컴포넌트 (059100)	4,700	-25	-.53	4,725	4,820	4,655	7,226	34,044,220
아진엑스텍 (059120)	7,270	60	.83	7,290	7,300	7,150	12,971	93,661,280
메타바이오메드 (059210)	5,090	30	.59	5,060	5,130	5,010	260,790	1,320,996,550
해성에어로보틱스 (059270)	7,330	200	2.81	7,170	7,350	7,120	158,561	1,145,068,700
인선이엔티 (060150)	4,185	70	1.7	4,120	4,185	4,120	43,884	182,744,740
제이케이시냅스 (060230)	2,675	155	6.15	2,520	2,810	2,505	198,332	527,445,810
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,830	480	2.94	16,420	17,090	16,050	702,631	11,762,168,345
뉴보텍 (060260)	1,245	5	.4	1,240	1,270	1,237	16,884	21,088,854
큐렉소 (060280)	10,070	-20	-.2	10,190	10,210	9,700	158,622	1,588,991,115
3S (060310)	1,698	9	.53	1,689	1,709	1,680	143,038	242,431,741
LS마린솔루션 (060370)	26,750	450	1.71	26,850	27,200	26,250	223,354	5,961,596,950
동양에스텍 (060380)	1,540	14	.92	1,526	1,553	1,511	31,065	47,543,866
국일신동 (060480)	1,558	18	1.17	1,530	1,558	1,527	9,595	14,771,318
에스에이티 (060540)	1,284	23	1.82	1,262	1,288	1,262	25,975	33,308,563
HC홈센타 (060560)	712	14	2.01	702	724	694	145,448	103,876,469
드림어스컴퍼니 (060570)	1,587	22	1.41	1,587	1,630	1,572	41,929	66,838,480
씨티씨바이오 (060590)	5,110	235	4.82	4,880	5,130	4,880	80,120	407,000,025
KH바텍 (060720)	11,260	270	2.46	10,990	11,290	10,950	96,499	1,074,871,460
영림원소프트랩 (060850)	6,130	260	4.43	5,870	6,140	5,870	19,943	120,822,635
DGP (060900)	1,196	-50	-4.01	1,245	1,270	1,190	202,180	245,823,308
알에프텍 (061040)	2,250	45	2.04	2,185	2,270	2,165	161,613	361,303,920
세나테크놀로지 (061090)	54,000	6000	12.5	49,050	55,200	48,650	528,315	27,706,749,275
화일약품 (061250)	1,085	6	.56	1,079	1,087	1,075	142,635	154,173,933
LB세미콘 (061970)	4,405	35	.8	4,390	4,420	4,330	89,058	390,525,312
한국첨단소재 (062970)	3,170	10	.32	3,170	3,195	3,135	291,803	924,771,957
컴투스홀딩스 (063080)	17,770	-20	-.11	17,030	18,020	17,030	15,553	275,439,290
서울옥션 (063170)	7,280	30	.41	7,250	7,390	7,100	74,224	540,663,770
SM Life Design (063440)	1,922	108	5.95	1,819	1,922	1,819	807,365	1,517,852,130
NICE인프라 (063570)	4,245	55	1.31	4,210	4,245	4,190	41,870	176,559,333
이엘피 (063760)	2,315	0	0	2,280	2,365	2,270	74,254	170,659,050
인크레더블버즈 (064090)	1,212	87	7.73	1,124	1,236	1,124	425,590	499,255,772
홈캐스트 (064240)	1,943	63	3.35	1,900	2,020	1,883	92,593	181,985,348
다날 (064260)	6,740	170	2.59	6,570	6,820	6,540	1,017,650	6,826,459,270
인텍플러스 (064290)	11,370	-130	-1.13	11,600	11,640	11,220	45,970	522,044,780
브리지텍 (064480)	4,610	20	.44	4,630	4,630	4,580	23,589	108,432,480
테크엘 (064520)	1,539	-40	-2.53	1,595	1,595	1,524	11,434	17,730,833
바이오니아 (064550)	12,920	430	3.44	12,550	13,080	12,550	86,630	1,119,640,670
티씨케이 (064760)	143,200	-1500	-1.04	144,200	145,100	140,400	77,666	10,997,093,500
포니링크 (064800)	804	27	3.47	778	823	768	664,882	527,901,384
케이프 (064820)	10,940	480	4.59	10,550	10,940	10,350	175,358	1,887,674,290
에프앤가이드 (064850)	8,760	180	2.1	8,570	8,840	8,570	17,586	152,620,460
지엔코 (065060)	753	20	2.73	734	758	734	147,945	109,616,173
탑엔지니어링 (065130)	3,290	0	0	3,295	3,295	3,255	16,929	55,362,055
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	589	4	.68	590	619	585	93,130	55,227,486
신성델타테크 (065350)	54,300	200	.37	54,500	55,200	53,300	75,628	4,114,018,950
위세아이텍 (065370)	5,600	100	1.82	5,590	5,690	5,510	11,481	64,277,400
에스아이리소스 (065420)	240	-6	-2.44	243	246	239	188,169	45,549,228
이루온 (065440)	1,617	-5	-.31	1,608	1,642	1,608	342,321	554,494,714
빅텍 (065450)	3,530	5	.14	3,525	3,560	3,505	238,464	840,515,834
오리엔트정공 (065500)	2,435	75	3.18	2,360	2,450	2,360	203,879	491,010,630
휴비츠 (065510)	8,070	100	1.25	7,970	8,070	7,870	24,934	199,204,450
와이어블 (065530)	1,411	21	1.51	1,390	1,411	1,368	42,921	60,033,750
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	1,959	127	6.93	1,832	2,270	1,740	431,671	885,583,277
안트로젠 (065660)	22,700	750	3.42	21,950	23,400	21,950	29,143	669,017,850
우주일렉트로 (065680)	36,400	50	.14	37,400	37,400	35,350	26,681	963,741,000
파커스 (065690)	932	-4	-.43	936	936	916	30,074	28,019,505
서호전기 (065710)	44,800	1000	2.28	44,500	45,500	44,000	28,117	1,253,672,925
CS (065770)	798	3	.38	795	823	793	53,635	42,957,153
웰크론 (065950)	1,709	-9	-.52	1,718	1,797	1,681	24,853	42,659,856
하츠 (066130)	4,290	-20	-.46	4,300	4,350	4,290	13,864	59,663,682
큐에스아이 (066310)	7,230	130	1.83	7,100	7,260	7,080	32,026	229,454,600
체리부로 (066360)	722	0	0	715	722	714	71,945	51,742,849
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,053	-82	-7.22	1,150	1,254	1,025	557,624	614,513,121
우수AMS (066590)	2,525	20	.8	2,505	2,545	2,505	58,162	146,195,695
국보디자인 (066620)	21,350	150	.71	21,250	21,500	21,100	10,474	223,142,425
디티씨 (066670)	3,020	-5	-.17	3,025	3,125	3,000	69,764	212,648,813
테라젠이텍스 (066700)	2,745	50	1.86	2,695	2,755	2,660	59,041	161,141,845
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,045	0	0	2,050	2,050	1,985	7,707	15,447,554
손오공 (066910)	689	12	1.77	679	699	678	222,536	152,622,540
한성크린텍 (066980)	1,381	-19	-1.36	1,439	1,439	1,375	558,753	780,167,357
조이시티 (067000)	2,025	149	7.94	1,891	2,145	1,867	10,581,735	21,526,861,728
이씨에스 (067010)	2,370	-15	-.63	2,370	2,415	2,355	7,872	18,823,920
대화제약 (067080)	17,110	440	2.64	16,880	17,190	16,720	178,995	3,050,177,525
SOOP (067160)	68,500	900	1.33	67,900	69,200	67,900	24,100	1,655,683,050
오텍 (067170)	1,797	62	3.57	1,735	1,815	1,725	33,641	59,323,218
멀티캠퍼스 (067280)	32,350	100	.31	32,200	32,400	32,000	6,621	212,980,300
JW신약 (067290)	1,426	32	2.3	1,382	1,426	1,382	167,407	237,143,624
하나마이크론 (067310)	24,100	-800	-3.21	25,450	25,450	23,700	1,783,944	42,989,594,400
선바이오 (067370)	6,260	80	1.29	6,120	6,450	6,030	15,647	97,894,980
아스트 (067390)	582	12	2.11	570	590	570	1,241,825	725,250,597
엔브이에이치코리아 (067570)	2,310	30	1.32	2,285	2,315	2,280	46,184	106,365,653
HLB생명과학 (067630)	4,000	95	2.43	3,910	4,200	3,890	554,214	2,240,528,072
로지시스 (067730)	2,665	25	.95	2,640	2,670	2,630	7,930	21,020,742
세진티에스 (067770)	2,205	-5	-.23	2,210	2,255	2,080	16,018	35,144,490
와이엔텍 (067900)	6,040	0	0	6,050	6,080	6,020	7,340	44,363,060
이글루 (067920)	5,420	30	.56	5,370	5,420	5,340	3,714	20,027,870
도이치모터스 (067990)	4,670	35	.76	4,685	4,705	4,625	69,974	326,349,155
팬엔터테인먼트 (068050)	1,859	9	.49	1,850	1,880	1,850	109,810	204,596,552
케이웨더 (068100)	2,885	135	4.91	2,755	2,890	2,755	23,264	65,398,795
다원시스 (068240)	3,260	125	3.99	3,145	3,260	3,145	294,363	943,955,988
일신바이오 (068330)	1,811	48	2.72	1,765	1,900	1,740	11,747,044	21,558,285,566
셀트리온제약 (068760)	60,100	1200	2.04	59,400	60,700	58,000	83,883	5,042,832,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,670	30	.39	7,600	7,690	7,590	63,283	482,464,670
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,530	-370	-2.66	13,760	13,900	13,450	68,574	935,045,330
누리플랜 (069140)	2,225	85	3.97	2,125	2,250	2,125	44,475	98,015,757
유아이디 (069330)	1,180	27	2.34	1,153	1,181	1,137	56,007	64,746,832
엔텔스 (069410)	4,790	60	1.27	4,730	4,860	4,645	20,463	96,713,650
에스텍 (069510)	14,620	70	.48	14,580	14,690	14,350	8,669	125,312,320
빛과전자 (069540)	689	-3	-.43	693	706	683	488,176	339,326,696
엑시온그룹 (069920)	1,029	0	0	1,029	1,077	955	503,840	512,633,357
엑스큐어 (070300)	1,248	19	1.55	1,242	1,277	1,236	48,208	60,119,248
한솔인티큐브 (070590)	2,055	-75	-3.52	2,155	2,155	2,050	25,281	52,450,845
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,240	140	1.54	9,130	9,300	9,050	69,452	635,645,245
에이테크솔루션 (071670)	5,360	-20	-.37	5,380	5,440	5,230	17,045	91,428,915
캐스텍코리아 (071850)	1,610	-10	-.62	1,604	1,620	1,507	38,119	59,353,037
중앙백신 (072020)	9,920	20	.2	9,900	9,980	9,790	38,211	378,153,645
우리산업홀딩스 (072470)	3,380	105	3.21	3,275	3,385	3,275	28,556	95,470,900
율호 (072770)	1,090	-48	-4.22	1,128	1,155	1,086	502,989	561,289,858
메가스터디 (072870)	11,430	20	.18	11,320	11,530	11,280	20,456	232,480,400
빛샘전자 (072950)	5,850	0	0	5,980	5,990	5,800	42,314	248,639,530
에이치시티 (072990)	6,130	-150	-2.39	6,060	6,480	5,750	226,833	1,374,909,650
케이에스피 (073010)	4,735	75	1.61	4,700	4,760	4,620	135,105	636,989,961
엘엠에스 (073110)	5,100	80	1.59	5,200	5,350	5,070	7,288	37,440,520
듀오백 (073190)	1,551	-11	-.7	1,566	1,570	1,543	2,920	4,546,748
이노와이어리스 (073490)	22,450	1000	4.66	22,200	24,000	21,900	96,466	2,184,096,275
에프알텍 (073540)	1,984	-8	-.4	1,979	2,030	1,950	16,253	32,017,323
우리손에프앤지 (073560)	1,506	18	1.21	1,492	1,509	1,481	59,461	89,026,169
리튬포어스 (073570)	987	47	5	982	1,012	948	748,951	735,533,948
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	955	9	.95	938	959	937	161,611	153,578,516
원익QnC (074600)	19,410	230	1.2	19,500	19,500	19,070	168,304	3,245,168,905
플랜티넷 (075130)	2,390	25	1.06	2,355	2,405	2,355	19,077	45,432,763
동국알앤에스 (075970)	2,285	25	1.11	2,240	2,290	2,240	24,671	56,045,225
웰크론한텍 (076080)	1,215	45	3.85	1,192	1,220	1,170	14,417	17,347,669
해성옵틱스 (076610)	507	1	.2	510	517	502	46,690	23,742,482
덕산하이메탈 (077360)	5,680	10	.18	5,760	5,760	5,580	380,509	2,148,498,815
LS증권 (078020)	4,810	120	2.56	4,695	4,825	4,695	38,953	185,588,334
유비쿼스홀딩스 (078070)	10,560	-70	-.66	10,660	10,670	10,430	57,300	601,933,020
국일제지 (078130)	362	9	2.55	353	367	352	778,383	281,534,705
대봉엘에스 (078140)	12,390	610	5.18	11,900	12,550	11,810	47,013	577,394,750
HB테크놀러지 (078150)	1,920	66	3.56	1,861	1,923	1,854	581,946	1,098,988,047
메디포스트 (078160)	16,890	950	5.96	15,950	16,900	15,870	105,283	1,745,155,480
컴투스 (078340)	30,600	200	.66	30,400	31,200	30,400	28,439	877,269,325
한양디지텍 (078350)	21,500	-600	-2.71	22,250	22,500	20,950	274,928	5,925,778,050
휴림에이텍 (078590)	772	12	1.58	760	788	748	903,437	692,733,138
대주전자재료 (078600)	71,200	2800	4.09	68,700	71,300	68,700	64,250	4,521,489,200
엔에스이엔엠 (078860)	1,316	1	.08	1,315	1,318	1,283	43,486	56,431,898
가온그룹 (078890)	4,965	-135	-2.65	5,100	5,120	4,840	397,611	1,968,665,766
와토스코리아 (079000)	5,460	-10	-.18	5,470	5,490	5,440	5,859	31,942,870
한창산업 (079170)	6,790	20	.3	6,770	6,850	6,710	4,748	32,034,280
케스피온 (079190)	487	-10	-2.01	496	496	461	66,612	32,441,478
제우스 (079370)	13,150	350	2.73	12,870	13,210	12,750	127,105	1,656,564,835
서산 (079650)	1,467	-22	-1.48	1,488	1,529	1,412	43,789	64,366,298
디이엔티 (079810)	5,300	160	3.11	5,140	5,330	5,140	47,638	251,029,970
가비아 (079940)	32,400	-250	-.77	32,700	32,700	31,800	114,727	3,711,902,775
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	24,100	100	.42	24,300	24,400	23,400	30,437	732,969,150
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,400	150	2.07	7,250	7,400	7,180	7,368	53,758,530
모두투어 (080160)	10,660	120	1.14	10,620	10,740	10,540	82,880	882,198,330
제주반도체 (080220)	18,710	410	2.24	19,040	19,040	18,420	571,812	10,665,255,030
모다이노칩 (080420)	1,658	-2	-.12	1,660	1,663	1,640	10,009	16,471,206
성창오토텍 (080470)	3,870	5	.13	3,865	3,955	3,820	8,644	33,631,260
오디텍 (080520)	3,000	20	.67	3,010	3,050	3,000	6,785	20,543,075
코디 (080530)	1,138	-6	-.52	1,144	1,155	1,123	38,555	43,655,390
오킨스전자 (080580)	8,390	120	1.45	8,360	8,500	7,940	316,690	2,581,711,435
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,880	0	0	2,880	2,900	2,855	59,624	171,912,385
쎄크 (081180)	12,360	-280	-2.22	12,470	12,710	12,090	1,385,051	17,120,935,395
성우전자 (081580)	2,245	-15	-.66	2,275	2,285	2,205	167,554	375,312,600
옵트론텍 (082210)	1,624	21	1.31	1,633	1,633	1,580	48,400	77,353,634
젬백스 (082270)	34,800	300	.87	33,150	35,900	32,900	301,812	10,498,443,350
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,410	160	3.76	4,250	4,415	4,250	194,080	840,159,923
우리바이오 (082850)	2,015	42	2.13	1,974	2,020	1,971	198,284	395,709,001
비츠로셀 (082920)	29,300	3150	12.05	26,350	29,400	26,150	426,908	12,132,830,275
엘오티베큠 (083310)	12,230	200	1.66	12,180	12,300	11,950	43,437	525,240,420
GST (083450)	25,350	200	.8	25,500	25,600	24,650	236,947	5,940,790,250
이엠앤아이 (083470)	842	20	2.43	839	876	814	133,210	110,882,902
에프엔에스테크 (083500)	14,570	550	3.92	14,040	14,830	13,960	155,383	2,229,731,435
케이엠 (083550)	3,340	10	.3	3,330	3,340	3,280	46,342	153,280,365
인콘 (083640)	265	3	1.15	262	265	261	144,396	37,940,671
비에이치아이 (083650)	44,300	1850	4.36	42,550	45,950	42,400	911,473	40,665,094,500
CSA 코스믹 (083660)	579	31	5.66	595	710	555	12,599,459	8,059,927,231
CG인바이츠 (083790)	1,470	17	1.17	1,460	1,481	1,400	81,056	118,658,461
아바코 (083930)	13,760	220	1.62	13,690	13,870	13,540	24,424	334,548,765
휴온스글로벌 (084110)	49,700	2500	5.3	46,900	50,500	46,650	81,990	4,044,847,825
수성웹툰 (084180)	3,235	25	.78	3,280	3,280	3,150	74,796	239,534,395
유진테크 (084370)	79,100	1900	2.46	78,200	79,400	76,300	211,012	16,512,061,950
유비온 (084440)	922	5	.55	917	940	916	16,286	15,045,587
랩지노믹스 (084650)	2,195	50	2.33	2,150	2,235	2,150	481,953	1,059,751,296
팅크웨어 (084730)	7,740	170	2.25	7,710	7,740	7,570	15,360	117,404,790
아이티엠반도체 (084850)	10,620	50	.47	10,480	10,700	10,470	46,892	495,444,210
헬릭스미스 (084990)	5,560	70	1.28	5,520	5,680	5,460	145,761	810,584,210
차바이오텍 (085660)	13,170	1030	8.48	12,380	13,370	12,380	887,041	11,594,213,250
뉴프렉스 (085670)	4,615	25	.54	4,565	4,670	4,520	54,054	247,247,425
알티캐스트 (085810)	493	-15	-2.95	508	508	491	82,314	40,927,776
네오티스 (085910)	5,160	110	2.18	5,050	5,500	5,020	391,179	2,070,441,550
바이오톡스텍 (086040)	2,685	50	1.9	2,610	2,685	2,610	11,055	29,388,750
진바이오텍 (086060)	4,010	65	1.65	3,945	4,035	3,920	96,872	386,829,701
유니테스트 (086390)	14,520	20	.14	14,670	15,200	14,270	164,989	2,405,068,455
동국제약 (086450)	18,240	390	2.18	17,890	18,410	17,820	131,762	2,399,208,455
에코프로 (086520)	83,500	8300	11.04	76,600	84,100	76,000	3,702,745	297,654,232,000
비엠티 (086670)	13,310	-150	-1.11	13,480	13,530	13,230	12,999	174,537,290
선진뷰티사이언스 (086710)	9,150	170	1.89	9,060	9,210	9,050	16,631	151,974,140
바이오솔루션 (086820)	8,330	380	4.78	7,980	8,340	7,950	44,577	366,050,930
이수앱지스 (086890)	5,720	-100	-1.72	5,830	5,910	5,600	370,345	2,114,738,385
메디톡스 (086900)	121,800	1400	1.16	120,400	123,400	120,400	29,546	3,599,564,250
MDS테크 (086960)	1,338	17	1.29	1,322	1,356	1,318	760,486	1,012,939,716
쇼박스 (086980)	2,435	40	1.67	2,400	2,445	2,395	107,319	258,856,865
펩트론 (087010)	319,000	500	.16	324,500	327,500	310,500	174,614	55,787,116,000
모바일어플라이언스 (087260)	1,642	66	4.19	1,576	1,642	1,576	127,511	205,641,497
픽셀플러스 (087600)	5,650	-20	-.35	5,630	5,840	5,600	7,972	44,975,790
동아엘텍 (088130)	3,865	10	.26	3,855	3,920	3,835	63,598	245,393,525
쏘닉스 (088280)	2,005	10	.5	1,995	2,040	1,980	6,204	12,383,910
이원컴포텍 (088290)	915	-7	-.76	924	936	896	107,799	97,861,077
유라클 (088340)	15,820	240	1.54	15,580	15,990	15,530	68,777	1,083,220,490
이녹스 (088390)	9,500	270	2.93	9,230	9,500	9,100	12,835	119,509,165
에이스테크 (088800)	3,255	-10	-.31	3,265	3,280	3,190	133,122	430,222,735
동우팜투테이블 (088910)	2,020	0	0	2,020	2,030	2,005	15,812	31,897,385
켐트로닉스 (089010)	28,950	300	1.05	29,150	29,250	28,400	254,484	7,336,720,275
테크윙 (089030)	44,800	-300	-.67	45,350	45,350	43,650	416,777	18,498,972,450
넥스턴앤롤코리아 (089140)	2,275	90	4.12	2,195	2,305	2,195	64,452	144,497,265
케이씨티 (089150)	3,130	-50	-1.57	3,150	3,180	3,100	39,261	123,420,800
THE E&M (089230)	947	-4	-.42	950	979	940	29,833	28,238,667
KT나스미디어 (089600)	13,020	120	.93	13,000	13,050	12,850	11,412	148,031,645
제이티 (089790)	4,260	40	.95	4,245	4,290	4,130	43,425	183,108,524
유비벨록스 (089850)	5,630	40	.72	5,620	5,700	5,500	31,110	174,837,795
코세스 (089890)	26,100	1000	3.98	24,650	26,350	24,150	266,527	6,778,779,200
브이엠 (089970)	23,350	-950	-3.91	24,250	24,350	22,950	458,486	10,706,769,400
상아프론테크 (089980)	16,410	340	2.12	16,070	16,550	16,000	38,489	626,660,325
아이윈 (090150)	736	21	2.94	722	745	715	50,159	36,435,114
로보스타 (090360)	64,000	1400	2.24	63,000	64,200	61,300	269,346	16,967,057,750
덕신이피씨 (090410)	1,315	19	1.47	1,296	1,370	1,295	1,242,093	1,657,296,555
제이스텍 (090470)	4,395	-225	-4.87	4,620	4,620	4,235	161,176	711,915,163
휴림로봇 (090710)	4,980	210	4.4	4,835	5,020	4,755	5,994,641	29,520,689,132
현대이지웰 (090850)	4,990	80	1.63	4,910	4,995	4,890	26,901	133,434,785
이엠텍 (091120)	8,510	420	5.19	8,100	8,590	8,100	49,768	416,850,140
S&K폴리텍 (091340)	2,390	70	3.02	2,320	2,390	2,250	40,726	94,460,295
한울소재과학 (091440)	2,480	-15	-.6	2,505	2,560	2,460	45,452	113,169,527
상신이디피 (091580)	13,420	310	2.36	13,130	13,520	13,100	103,883	1,382,445,595
남화토건 (091590)	3,750	25	.67	3,735	3,795	3,720	4,736	17,720,260
파트론 (091700)	6,840	70	1.03	6,780	6,850	6,760	92,610	630,871,715
나노캠텍 (091970)	636	-21	-3.2	651	662	628	181,780	116,077,533
아미코젠 (092040)	2,885	120	4.34	2,815	2,885	2,770	193,255	550,589,112
디엔에프 (092070)	13,350	160	1.21	13,250	13,350	13,080	17,035	225,359,415
이크레더블 (092130)	17,550	140	.8	17,500	17,630	17,410	5,929	103,843,280
서울바이오시스 (092190)	2,545	60	2.41	2,500	2,550	2,440	39,904	98,943,900
현우산업 (092300)	3,270	-50	-1.51	3,335	3,345	3,220	156,512	510,041,605
한라IMS (092460)	15,520	300	1.97	15,410	15,600	15,100	96,248	1,488,320,415
앤씨앤 (092600)	527	12	2.33	515	527	501	70,932	36,363,729
네오팜 (092730)	18,470	290	1.6	18,340	18,540	18,150	25,316	464,689,940
엑시콘 (092870)	15,040	340	2.31	14,810	15,110	14,560	158,593	2,360,601,305
빅솔론 (093190)	6,000	0	0	6,060	6,060	5,950	6,560	39,224,170
케이아이엔엑스 (093320)	112,100	17600	18.62	95,000	115,400	95,000	340,963	36,730,829,500
풍강 (093380)	2,635	25	.96	2,660	2,660	2,580	4,698	12,238,275
매커스 (093520)	22,000	350	1.62	21,900	22,000	21,400	38,089	825,600,400
케이알엠 (093640)	3,525	120	3.52	3,490	3,545	3,410	22,096	77,210,293
서원인텍 (093920)	5,600	60	1.08	5,580	5,600	5,550	14,028	78,268,270
동운아나텍 (094170)	24,950	1100	4.61	24,950	25,150	24,250	264,118	6,534,630,150
칩스앤미디어 (094360)	14,610	490	3.47	14,610	14,700	14,360	52,938	768,410,110
갤럭시아머니트리 (094480)	9,540	510	5.65	9,010	9,650	9,010	544,474	5,145,137,780
일진파워 (094820)	10,630	260	2.51	10,400	10,640	10,390	79,364	835,349,350
슈프리마에이치큐 (094840)	6,210	90	1.47	6,120	6,240	6,120	2,772	17,122,390
참좋은여행 (094850)	6,080	80	1.33	6,030	6,130	5,990	225,472	1,366,608,050
네오리진 (094860)	1,120	22	2	1,097	1,126	1,056	59,087	65,342,304
푸른기술 (094940)	7,270	130	1.82	7,100	7,290	7,100	25,579	184,633,695
제이엠티 (094970)	2,770	-10	-.36	2,815	2,815	2,740	103,614	286,104,540
이엠코리아 (095190)	2,000	31	1.57	1,969	2,010	1,969	64,637	128,402,092
웨이브일렉트로 (095270)	4,660	60	1.3	4,600	4,725	4,585	17,456	80,739,470
ISC (095340)	104,300	1700	1.66	109,000	111,700	101,500	522,452	55,208,574,350
미래나노텍 (095500)	12,410	1000	8.76	12,000	12,420	11,900	622,004	7,556,547,325
테스 (095610)	39,000	700	1.83	38,850	40,600	37,650	161,749	6,210,974,125
네오위즈 (095660)	24,650	-150	-.6	24,850	25,000	24,550	30,708	762,464,200
제넥신 (095700)	4,995	105	2.15	4,900	5,070	4,900	152,162	764,475,148
에스에너지 (095910)	1,563	50	3.3	1,530	1,565	1,521	61,087	93,955,696
크레버스 (096240)	12,530	70	.56	12,460	12,730	12,390	25,509	319,383,380
와이즈넛 (096250)	11,950	670	5.94	11,380	11,950	11,350	49,576	580,161,190
대창솔루션 (096350)	2,055	20	.98	2,030	2,075	2,015	133,843	274,564,635
씨젠 (096530)	25,150	350	1.41	24,900	25,650	24,900	169,967	4,297,991,150
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	596	2	.34	589	603	575	198,715	118,020,448
에이루트 (096690)	1,807	-23	-1.26	1,830	1,880	1,803	31,666	57,576,020
엘디티 (096870)	2,430	-45	-1.82	2,475	2,475	2,400	24,812	60,656,745
에코볼트 (097780)	950	4	.42	980	980	937	43,637	41,185,838
윈팩 (097800)	506	0	0	508	513	501	180,553	91,648,056
효성오앤비 (097870)	5,980	-30	-.5	6,010	6,080	5,970	8,829	53,258,520
한텍 (098070)	34,100	1500	4.6	32,600	34,200	32,600	61,683	2,076,721,250
마이크로컨텍솔 (098120)	18,790	-110	-.58	19,160	19,160	18,220	114,528	2,137,359,560
고영 (098460)	19,200	100	.52	19,100	19,420	18,590	3,635,264	69,381,942,905
에스티오 (098660)	1,838	-23	-1.24	1,857	1,873	1,762	6,409	11,664,613
아이센스 (099190)	17,010	480	2.9	16,600	17,080	16,530	58,278	984,675,215
SDN (099220)	1,131	16	1.43	1,115	1,132	1,114	71,281	80,187,992
쎄트렉아이 (099320)	50,300	-5500	-9.86	48,300	53,100	45,650	535,234	26,304,476,825
브레인즈컴퍼니 (099390)	5,100	105	2.1	5,070	5,110	5,010	3,401	17,148,370
동방선기 (099410)	4,855	120	2.53	4,705	4,890	4,690	89,534	431,631,780
바이오플러스 (099430)	5,590	170	3.14	5,440	5,600	5,440	264,651	1,467,556,890
스맥 (099440)	4,610	-260	-5.34	4,880	4,920	4,395	8,532,851	39,093,428,460
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,600	150	.91	16,450	16,700	16,220	9,190	151,358,650
인지소프트 (100030)	21,950	300	1.39	21,650	22,200	21,600	7,524	164,765,450
뷰웍스 (100120)	19,280	280	1.47	19,220	19,420	19,010	17,077	328,988,110
동국S&C (100130)	2,040	25	1.24	2,015	2,040	2,005	37,527	75,892,397
머큐리 (100590)	3,195	75	2.4	3,135	3,205	3,120	20,144	64,006,038
서암기계공업 (100660)	3,565	20	.56	3,600	3,605	3,505	55,352	197,021,292
세운메디칼 (100700)	2,420	20	.83	2,405	2,430	2,395	25,633	61,800,955
미래에셋벤처투자 (100790)	8,170	420	5.42	7,810	8,200	7,810	107,600	861,387,400
KS인더스트리 (101000)	755	-3	-.4	758	775	753	423,490	321,690,795
월덱스 (101160)	21,700	350	1.64	21,650	21,750	21,150	54,534	1,170,872,350
우림피티에스 (101170)	6,230	280	4.71	6,000	6,270	5,950	254,355	1,562,483,960
씨큐브 (101240)	4,060	-5	-.12	4,060	4,115	4,050	9,999	40,612,932
모베이스 (101330)	3,100	75	2.48	3,020	3,230	3,020	23,347	71,875,167
에코앤드림 (101360)	20,900	1100	5.56	19,950	21,050	19,930	76,044	1,558,462,255
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	290	4	1.4	289	298	287	369,341	107,499,988
에스앤에스텍 (101490)	48,000	3400	7.62	46,600	48,000	45,300	230,446	10,768,538,200
하이드로리튬 (101670)	2,195	160	7.86	2,085	2,290	2,075	3,356,655	7,404,578,662
한국정밀기계 (101680)	2,050	-15	-.73	2,045	2,075	2,040	15,940	32,707,815
위메이드맥스 (101730)	6,140	150	2.5	6,000	6,170	6,000	39,802	243,367,295
인화정공 (101930)	48,850	1150	2.41	48,950	48,950	47,100	5,428	262,387,425
우양에이치씨 (101970)	11,210	240	2.19	11,380	11,380	10,940	8,886	98,851,040
어보브반도체 (102120)	10,770	160	1.51	10,740	10,850	10,580	87,775	938,565,300
케이옥션 (102370)	3,835	50	1.32	3,800	3,885	3,735	132,854	506,107,189
이엔에프테크놀로지 (102710)	43,100	0	0	43,900	43,900	41,850	81,917	3,492,880,000
코오롱생명과학 (102940)	53,700	7150	15.36	46,500	54,100	45,450	509,914	26,109,077,175
에스앤더블류 (103230)	4,300	130	3.12	4,130	4,315	4,130	31,596	131,825,330
우양 (103840)	3,395	85	2.57	3,310	3,420	3,295	75,389	255,021,965
대성파인텍 (104040)	693	5	.73	688	699	681	134,177	92,573,572
NHN벅스 (104200)	2,600	20	.78	2,610	2,615	2,535	14,907	38,425,693
디와이피엔에프 (104460)	13,770	170	1.25	13,610	13,770	13,610	12,308	168,880,025
티케이케미칼 (104480)	1,634	24	1.49	1,611	1,637	1,611	91,060	148,242,113
코렌텍 (104540)	5,180	100	1.97	5,060	5,200	5,010	30,718	157,588,270
노랑풍선 (104620)	5,610	-180	-3.11	5,940	6,240	5,510	1,738,917	10,127,756,675
원익머트리얼즈 (104830)	30,500	250	.83	30,350	30,750	29,450	78,477	2,359,722,200
케이엔더블유 (105330)	5,650	70	1.25	5,570	5,670	5,540	10,201	57,075,520
엣지파운드리 (105550)	1,513	8	.53	1,505	1,530	1,485	359,885	540,878,311
디케이락 (105740)	9,690	110	1.15	9,650	9,700	9,490	81,886	785,556,870
포스뱅크 (105760)	5,240	70	1.35	5,230	5,240	5,130	22,567	117,127,820
케이이엠텍 (106080)	986	8	.82	975	990	946	692,451	672,733,583
하이텍팜 (106190)	11,820	130	1.11	11,700	11,950	11,550	24,583	289,550,560
파인테크닉스 (106240)	1,398	5	.36	1,393	1,453	1,370	209,239	295,500,099
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	33,100	4650	16.34	28,800	35,300	28,800	532,236	17,893,697,150
한중엔시에스 (107640)	44,050	2750	6.66	42,050	44,300	41,500	128,017	5,507,354,050
톱텍 (108230)	4,275	155	3.76	4,130	4,280	4,120	68,609	289,041,000
대양전기공업 (108380)	28,900	550	1.94	28,750	29,200	28,300	33,287	956,884,875
로보티즈 (108490)	202,000	7000	3.59	195,100	204,500	193,800	387,809	77,537,246,400
셀바스AI (108860)	12,050	270	2.29	11,860	12,080	11,800	85,856	1,025,440,930
옵티시스 (109080)	8,050	70	.88	8,030	8,350	7,940	23,437	187,885,300
에스와이 (109610)	3,065	-30	-.97	3,160	3,170	3,065	477,493	1,479,467,963
씨싸이트 (109670)	5,680	80	1.43	5,610	5,770	5,510	11,682	65,587,530
디에스케이 (109740)	7,500	70	.94	7,620	7,620	7,310	47,451	351,876,910
진매트릭스 (109820)	2,500	40	1.63	2,460	2,540	2,460	54,400	136,831,195
동일금속 (109860)	7,830	70	.9	7,760	7,900	7,760	1,388	10,837,130
앱토크롬 (109960)	262	0	0	267	270	260	247,071	64,938,204
전진바이오팜 (110020)	2,800	135	5.07	2,675	2,835	2,615	23,050	62,722,198
크리스에프앤씨 (110790)	4,250	50	1.19	4,205	4,290	4,130	17,740	74,651,470
디아이티 (110990)	13,710	20	.15	13,750	13,850	13,490	89,917	1,226,995,575
남화산업 (111710)	4,270	-40	-.93	4,385	4,385	4,220	1,618	6,882,264
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,000	200	.81	24,900	25,200	24,750	51,344	1,283,595,375
와이씨켐 (112290)	19,680	230	1.18	19,700	19,800	19,440	22,831	447,256,500
디젠스 (113810)	798	18	2.31	784	798	779	151,338	119,227,671
강원에너지 (114190)	15,080	930	6.57	14,310	15,890	14,310	1,980,168	30,079,580,450
그린생명과학 (114450)	3,610	-165	-4.37	3,700	3,830	3,510	2,210,896	7,961,225,726
폴라리스우노 (114630)	496	-2	-.4	498	500	491	92,647	45,837,931
한솔아이원스 (114810)	13,130	280	2.18	13,250	13,280	12,630	152,417	1,964,955,125
아이패밀리에스씨 (114840)	14,230	290	2.08	13,970	14,350	13,850	56,935	805,175,965
휴맥스 (115160)	900	2	.22	898	907	896	12,023	10,816,965
큐리언트 (115180)	26,000	2250	9.47	24,200	26,500	22,150	448,342	11,126,675,100
인포바인 (115310)	76,200	3900	5.39	72,300	76,350	72,000	6,592	493,044,400
우리넷 (115440)	6,870	130	1.93	6,740	6,890	6,730	38,770	264,429,715
HLB테라퓨틱스 (115450)	3,135	30	.97	3,120	3,235	3,115	152,877	484,474,184
씨유메디칼 (115480)	582	8	1.39	569	583	569	25,571	14,802,488
케이씨에스 (115500)	9,890	20	.2	9,800	9,890	9,690	45,829	449,096,610
씨엔플러스 (115530)	352	1	.28	353	355	348	94,252	33,063,140
스타플렉스 (115570)	3,295	0	0	3,275	3,295	3,270	13,164	43,191,426
이미지스 (115610)	1,109	58	5.52	1,041	1,110	1,038	190,655	204,623,603
알파칩스 (117670)	9,030	-360	-3.83	9,390	9,390	8,660	28,964	261,377,570
티로보틱스 (117730)	15,060	80	.53	15,100	15,210	14,700	552,022	8,220,213,255
모트렉스 (118990)	7,580	240	3.27	7,400	7,600	7,310	36,244	271,040,250
포메탈 (119500)	2,940	30	1.03	2,910	2,940	2,905	50,911	148,856,625
인터로조 (119610)	15,600	-20	-.13	15,690	15,690	15,480	26,578	413,802,755
아이텍 (119830)	5,330	50	.95	5,410	5,410	5,250	153,738	814,368,900
지엔씨에너지 (119850)	29,900	1600	5.65	28,500	30,000	28,250	378,062	11,150,353,150
대정화금 (120240)	12,980	150	1.17	12,830	12,990	12,830	6,396	82,789,680
골프존홀딩스 (121440)	5,160	60	1.18	5,150	5,180	5,110	30,919	159,491,390
나노신소재 (121600)	52,900	3250	6.55	50,400	53,200	50,100	86,500	4,473,597,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,649	13	.79	1,617	1,683	1,617	18,996	31,135,774
제노레이 (122310)	4,345	0	0	4,345	4,435	4,310	17,180	75,315,885
삼기 (122350)	1,240	29	2.39	1,215	1,254	1,211	121,695	149,770,482
KX (122450)	3,805	5	.13	3,795	3,820	3,770	56,310	213,958,090
예스티 (122640)	17,730	410	2.37	17,580	17,870	16,740	55,353	964,130,340
서진오토모티브 (122690)	1,955	-14	-.71	1,969	1,974	1,921	67,215	131,042,704
와이지엔터테인먼트 (122870)	60,800	2100	3.58	59,000	60,900	58,800	165,691	9,969,477,700
와이솔 (122990)	5,820	40	.69	5,730	5,820	5,730	46,418	268,617,345
아이윈플러스 (123010)	1,000	37	3.84	999	1,005	970	129,523	128,369,716
엠에스오토텍 (123040)	2,080	55	2.72	2,025	2,090	2,025	62,806	128,910,987
제닉 (123330)	17,750	140	.8	17,530	17,970	17,250	28,186	496,292,480
코리아에프티 (123410)	7,170	710	10.99	6,540	7,180	6,510	3,054,093	21,292,099,615
위메이드플레이 (123420)	8,180	180	2.25	7,980	8,360	7,980	9,947	80,847,330
이엠넷 (123570)	1,937	-3	-.15	1,950	1,950	1,920	8,484	16,410,264
알톤 (123750)	1,322	16	1.23	1,310	1,334	1,310	15,942	20,995,467
뉴온 (123840)	922	2	.22	1,008	1,008	857	5,058	4,814,142
아나패스 (123860)	16,980	-180	-1.05	17,190	17,190	16,760	39,008	657,639,275
아이티센글로벌 (124500)	21,350	450	2.15	20,900	21,350	20,750	216,900	4,583,471,400
태웅로직스 (124560)	2,715	45	1.69	2,700	2,735	2,700	86,036	234,091,252
티씨머티리얼즈 (125020)	3,080	30	.98	3,050	3,090	3,020	124,174	380,454,225
아모그린텍 (125210)	6,030	220	3.79	5,810	6,040	5,800	105,564	625,078,250
한라캐스트 (125490)	10,900	-620	-5.38	11,420	11,910	10,700	3,955,320	43,806,847,295
비나텍 (126340)	58,600	-4900	-7.72	62,200	62,300	57,700	188,598	11,243,387,800
BGF에코머티리얼즈 (126600)	3,110	120	4.01	2,990	3,115	2,990	101,885	313,750,715
화신정공 (126640)	1,304	2	.15	1,302	1,307	1,289	140,105	181,864,602
하이비젼시스템 (126700)	14,640	-50	-.34	14,700	14,820	14,500	44,170	645,662,510
코칩 (126730)	12,430	380	3.15	12,180	12,440	11,760	25,972	317,685,770
제이엔케이글로벌 (126880)	3,970	25	.63	3,995	4,055	3,955	56,531	226,000,570
제이에스링크 (127120)	19,810	-60	-.3	19,950	21,250	19,500	306,483	6,230,857,930
아시아경제 (127710)	962	1	.1	961	996	961	8,914	8,613,969
화인써키트 (127980)	5,980	30	.5	6,150	6,150	5,900	13,856	82,524,590
에코캡 (128540)	1,652	31	1.91	1,637	1,658	1,605	36,291	59,493,042
피제이메탈 (128660)	2,695	15	.56	2,660	2,695	2,655	16,463	44,120,810
앱코 (129890)	984	19	1.97	966	993	965	102,911	100,870,203
대성하이텍 (129920)	3,495	-10	-.29	3,535	3,555	3,460	15,042	52,545,939
GH신소재 (130500)	2,385	0	0	2,380	2,420	2,345	9,019	21,536,418
나이스디앤비 (130580)	5,880	40	.68	5,840	5,880	5,760	21,425	124,610,030
티피씨글로벌 (130740)	1,641	-28	-1.68	1,669	1,669	1,612	74,520	122,007,382
옵투스제약 (131030)	6,660	60	.91	6,600	6,730	6,580	38,821	258,627,455
시큐브 (131090)	3,950	65	1.67	3,890	4,000	3,885	4,670	18,313,975
티엔엔터테인먼트 (131100)	1,357	-3	-.22	1,380	1,380	1,340	15,084	20,421,021
딜리 (131180)	931	1	.11	921	941	920	9,207	8,571,628
대한과학 (131220)	4,880	80	1.67	4,800	4,895	4,770	12,665	61,299,120
티에스이 (131290)	52,000	1100	2.16	52,300	53,100	50,800	65,594	3,396,550,850
알서포트 (131370)	2,560	25	.99	2,535	2,570	2,535	27,283	69,771,205
이브이첨단소재 (131400)	1,570	75	5.02	1,508	1,589	1,507	541,389	840,695,945
파인텍 (131760)	804	3	.37	800	816	792	205,333	163,358,745
두산테스나 (131970)	44,550	1850	4.33	44,300	44,700	42,700	166,759	7,321,263,950
메가엠디 (133750)	1,789	-5	-.28	1,777	1,800	1,777	18,579	33,216,109
이퓨쳐 (134060)	4,180	80	1.95	4,070	4,200	4,070	3,034	12,573,795
탑코미디어 (134580)	1,964	25	1.29	1,921	1,989	1,890	43,929	84,774,966
원일티엔아이 (136150)	18,830	590	3.23	18,590	19,100	18,550	54,456	1,021,723,850
아셈스 (136410)	10,150	200	2.01	10,020	10,150	9,800	14,891	149,653,260
하림 (136480)	2,935	30	1.03	2,910	2,935	2,900	262,949	768,293,058
윈스테크넷 (136540)	11,900	220	1.88	11,690	11,920	11,680	6,083	71,982,770
나래나노텍 (137080)	3,035	45	1.51	2,990	3,045	2,990	4,795	14,397,799
피엔티 (137400)	39,800	1900	5.01	38,300	40,000	38,300	102,903	4,047,183,925
넥스트아이 (137940)	311	-11	-3.42	330	362	310	3,585,315	1,194,000,896
제이씨케미칼 (137950)	3,190	-5	-.16	3,195	3,210	3,160	31,462	100,000,520
신진에스엠 (138070)	2,105	30	1.45	2,090	2,105	2,070	16,584	34,543,135
오이솔루션 (138080)	11,790	220	1.9	11,580	12,140	11,000	97,787	1,156,118,335
협진 (138360)	1,232	153	14.18	1,079	1,267	1,051	3,252,179	3,898,582,618
나이벡 (138610)	36,550	1200	3.39	35,650	37,350	35,650	125,606	4,618,160,300
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	1,915	-4	-.21	1,919	1,933	1,911	31,265	59,955,016
서플러스글로벌 (140070)	2,145	55	2.63	2,075	2,155	2,075	31,512	66,808,026
메지온 (140410)	66,200	1300	2	65,600	68,300	65,000	76,616	5,114,752,850
카티스 (140430)	3,600	135	3.9	3,465	3,780	3,455	1,454,321	5,274,099,366
대창스틸 (140520)	2,120	-20	-.93	2,140	2,150	2,120	20,988	44,703,945
알에스오토메이션 (140670)	12,250	60	.49	12,250	12,420	12,140	79,279	969,645,795
파크시스템스 (140860)	230,000	2000	.88	230,500	232,000	227,000	18,709	4,292,277,500
비아트론 (141000)	7,390	50	.68	7,340	7,400	7,300	14,061	103,341,670
리가켐바이오 (141080)	185,600	12700	7.35	176,500	190,200	173,700	862,142	158,970,469,250
유니트론텍 (142210)	5,260	120	2.33	5,180	5,270	5,110	60,177	313,963,120
녹십자엠에스 (142280)	4,085	125	3.16	3,970	4,110	3,970	31,602	128,342,724
모아라이프플러스 (142760)	1,680	-26	-1.52	1,706	1,725	1,666	408,823	695,773,228
아이디스 (143160)	18,010	20	.11	17,990	18,100	17,810	12,247	219,459,010
사람인 (143240)	13,300	-130	-.97	13,450	13,500	13,280	6,529	87,141,540
영우디에스피 (143540)	735	-1	-.14	730	748	712	35,543	26,169,397
지씨셀 (144510)	24,750	850	3.56	24,400	25,400	24,100	68,432	1,697,558,425
뉴파워프라즈마 (144960)	4,925	25	.51	4,995	4,995	4,860	142,655	700,395,290
휴젤 (145020)	219,500	4000	1.86	215,500	221,500	215,500	37,692	8,264,407,750
노브랜드 (145170)	4,150	60	1.47	4,135	4,175	4,095	27,077	112,068,405
율촌 (146060)	1,194	12	1.02	1,183	1,210	1,183	18,566	22,278,438
비씨엔씨 (146320)	12,300	100	.82	12,210	12,750	12,000	47,681	593,657,060
피엠티 (147760)	2,990	-140	-4.47	3,105	3,135	2,975	32,871	100,431,835
제룡산업 (147830)	5,970	130	2.23	5,820	5,970	5,810	38,612	226,943,665
세경하이테크 (148150)	5,010	145	2.98	4,875	5,010	4,875	125,722	623,561,876
알엔투테크놀로지 (148250)	5,630	0	0	5,500	5,640	5,190	134,462	724,891,940
비큐AI (148780)	1,390	-1	-.07	1,391	1,425	1,365	68,935	95,890,993
에이치와이티씨 (148930)	3,110	25	.81	3,155	3,160	3,085	17,110	53,196,340
아바텍 (149950)	9,470	120	1.28	9,390	9,500	9,120	29,530	276,105,690
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,395	45	1.03	4,305	4,420	4,295	31,699	137,873,820
KG에코솔루션 (151860)	5,490	70	1.29	5,420	5,510	5,390	54,249	295,256,225
네이블 (153460)	6,990	-260	-3.59	7,280	7,280	6,900	10,930	76,520,330
우리이앤엘 (153490)	690	10	1.47	672	690	672	47,926	32,787,426
옵티팜 (153710)	5,490	120	2.23	5,450	5,760	5,230	136,370	745,335,090
아시아종묘 (154030)	2,195	5	.23	2,155	2,245	2,130	308,804	679,343,635
다산솔루에타 (154040)	1,096	-2	-.18	1,089	1,098	1,055	70,991	76,773,833
와이엠씨 (155650)	3,240	10	.31	3,235	3,280	3,235	14,579	47,471,200
엘앤케이바이오 (156100)	10,970	120	1.11	10,730	11,130	10,560	435,666	4,734,950,150
아톤 (158430)	6,130	90	1.49	6,040	6,210	6,040	114,003	700,937,905
아스플로 (159010)	3,885	45	1.17	3,860	3,890	3,800	19,767	76,051,020
제로투세븐 (159580)	4,050	50	1.25	3,970	4,055	3,970	13,138	53,020,690
에코글로우 (159910)	717	11	1.56	706	768	698	822,475	607,267,807
하이젠알앤엠 (160190)	47,100	500	1.07	47,100	47,450	45,300	104,489	4,876,045,825
NEW (160550)	2,105	25	1.2	2,120	2,150	2,075	55,856	117,791,220
싸이맥스 (160980)	15,260	-20	-.13	15,330	15,360	14,920	53,109	805,349,165
필옵틱스 (161580)	40,450	750	1.89	40,750	40,750	39,350	229,619	9,194,366,975
신스틸 (162300)	1,787	32	1.82	1,740	1,787	1,740	20,133	35,454,657
에어레인 (163280)	15,110	60	.4	15,050	15,200	14,970	21,077	317,827,860
핑거 (163730)	11,530	310	2.76	11,330	11,580	11,050	233,881	2,660,162,480
하나머티리얼즈 (166090)	43,600	500	1.16	43,650	44,200	41,500	217,827	9,316,357,800
코아스템켐온 (166480)	1,178	90	8.27	1,088	1,178	1,080	1,440,800	1,651,156,476
내츄럴엔도텍 (168330)	2,100	25	1.2	2,125	2,125	2,055	15,395	32,017,095
펨트론 (168360)	17,710	-370	-2.05	18,290	18,290	17,150	169,613	2,992,630,485
엠브레인 (169330)	1,994	-51	-2.49	2,080	2,080	1,981	5,347	10,648,660
현대공업 (170030)	6,050	140	2.37	5,920	6,050	5,900	55,689	333,508,655
파이오링크 (170790)	9,230	10	.11	9,340	9,340	9,100	10,787	99,207,475
엘티씨 (170920)	16,580	280	1.72	16,350	16,650	15,800	65,912	1,070,282,670
램테크놀러지 (171010)	3,670	40	1.1	3,745	3,745	3,585	40,462	147,418,801
선익시스템 (171090)	44,350	-150	-.34	45,950	45,950	44,050	19,394	865,334,375
라이온켐텍 (171120)	2,130	10	.47	2,120	2,150	2,100	17,786	37,844,560
에이엘티 (172670)	10,530	300	2.93	10,580	10,580	10,150	26,228	271,524,520
오파스넷 (173130)	6,470	20	.31	6,450	6,550	6,420	28,109	182,288,210
에프엔씨엔터 (173940)	3,280	30	.92	3,235	3,280	3,210	2,767	9,010,940
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	39,350	4100	11.63	36,300	39,500	35,850	672,178	25,748,841,925
휴먼테크놀로지 (175140)	4,870	185	3.95	4,630	4,870	4,630	29,504	141,720,740
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,350	70	.75	9,300	9,540	9,250	28,472	267,659,140
베셀 (177350)	1,086	-19	-1.72	1,105	1,115	1,070	110,153	119,795,197
파버나인 (177830)	2,885	50	1.76	2,855	2,930	2,840	21,776	62,927,620
쓰리에이로직스 (177900)	6,000	-50	-.83	6,080	6,190	5,810	413,347	2,480,882,245
서진시스템 (178320)	24,600	350	1.44	24,850	26,100	24,000	773,158	19,306,765,925
일월지엠엘 (178780)	2,850	90	3.26	2,760	3,000	2,730	40,809	117,396,956
엠아이텍 (179290)	6,270	180	2.96	6,100	6,290	6,050	90,663	561,099,740
애드바이오텍 (179530)	3,205	-95	-2.88	3,300	3,365	3,180	95,144	309,077,686
유티아이 (179900)	26,100	100	.38	26,050	26,350	25,550	59,174	1,529,597,350
DXVX (180400)	1,770	0	0	1,770	1,808	1,734	154,038	272,701,038
큐브엔터 (182360)	12,190	220	1.84	11,970	12,230	11,970	23,886	290,524,720
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	87,700	6800	8.41	85,200	87,900	83,500	172,139	14,835,562,000
엔지켐생명과학 (183490)	1,153	58	5.3	1,109	1,173	1,109	471,286	541,184,791
SGA솔루션즈 (184230)	737	-2	-.27	739	748	721	244,363	179,045,270
아이진 (185490)	1,732	-28	-1.59	1,796	1,796	1,730	109,832	191,701,330
그린플러스 (186230)	5,780	70	1.23	5,710	5,810	5,660	20,724	118,846,220
디티앤씨 (187220)	2,580	60	2.38	2,525	2,620	2,525	15,431	39,399,835
신화콘텍 (187270)	3,130	-15	-.48	3,125	3,190	3,110	30,962	96,695,715
HLB제넥스 (187420)	2,770	10	.36	2,760	2,885	2,740	44,401	123,953,190
현대ADM (187660)	2,445	30	1.24	2,420	2,470	2,410	445,622	1,085,548,134
나노 (187790)	2,810	-25	-.88	2,830	2,965	2,750	411,791	1,169,217,000
디바이스 (187870)	14,600	50	.34	14,550	14,600	14,150	34,258	487,324,740
바이오포트 (188040)	8,140	260	3.3	8,050	8,600	8,040	79,219	657,301,480
세니젠 (188260)	1,998	1	.05	1,997	2,140	1,982	21,825	44,107,076
인텔리안테크 (189300)	40,400	100	.25	40,250	40,450	39,700	40,375	1,620,458,450
씨이랩 (189330)	4,625	95	2.1	4,555	4,690	4,525	93,670	427,469,120
포시에스 (189690)	2,115	20	.95	2,105	2,120	2,085	50,501	106,219,719
서전기전 (189860)	3,155	65	2.1	3,180	3,180	3,090	8,475	26,400,260
흥국에프엔비 (189980)	1,606	5	.31	1,601	1,619	1,595	23,286	37,278,534
나무가 (190510)	15,520	180	1.17	15,490	15,540	15,240	28,677	441,805,460
코리아에셋투자증권 (190650)	6,820	100	1.49	6,800	6,940	6,760	4,278	29,360,830
육일씨엔에쓰 (191410)	1,701	-54	-3.08	1,756	1,816	1,698	1,254,553	2,194,866,163
테고사이언스 (191420)	16,000	-200	-1.23	16,200	16,560	15,670	43,701	695,670,780
케이사인 (192250)	10,470	110	1.06	10,390	10,520	10,300	26,799	278,810,895
윈하이텍 (192390)	2,075	0	0	2,075	2,100	2,040	39,730	81,834,959
오늘이엔엠 (192410)	749	56	8.08	704	790	681	478,836	354,192,601
슈피겐코리아 (192440)	22,900	250	1.1	22,700	23,050	22,600	2,006	45,944,975
링크드 (193250)	410	5	1.23	402	417	402	41,605	16,930,913
데브시스터즈 (194480)	30,300	350	1.17	30,000	30,650	29,800	51,131	1,551,049,700
노바렉스 (194700)	14,590	-90	-.61	14,660	14,840	14,260	118,921	1,713,804,400
마니커에프앤지 (195500)	2,780	10	.36	2,750	2,790	2,740	17,292	47,842,835
HK이노엔 (195940)	50,600	1750	3.58	49,200	51,100	49,200	258,223	13,018,315,700
에이비프로바이오 (195990)	309	1	.32	310	318	305	4,703,004	1,459,495,767
알테오젠 (196170)	518,000	0	0	521,000	536,000	515,000	284,154	149,013,493,000
HLB펩 (196300)	6,430	20	.31	6,440	6,450	6,330	5,558	35,481,810
코아시아씨엠 (196450)	793	17	2.19	780	793	748	332,461	270,539,654
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,530	44	2.96	1,486	1,539	1,486	54,932	82,896,298
디지캡 (197140)	1,968	61	3.2	1,907	2,010	1,890	14,842	28,799,700
캐프 (198080)	2,230	40	1.83	2,190	2,245	2,190	65,813	145,899,530
강동씨앤엘 (198440)	1,030	-8	-.77	1,037	1,046	1,016	34,008	34,848,708
한주라이트메탈 (198940)	666	-2	-.3	661	672	656	32,488	21,548,505
케이엔알시스템 (199430)	20,850	600	2.96	20,450	21,100	19,890	336,376	6,869,148,320
뱅크웨어글로벌 (199480)	6,270	190	3.13	6,120	6,400	6,050	105,539	659,818,745
레이저옵텍 (199550)	5,870	170	2.98	5,750	5,980	5,710	46,802	271,084,010
바이오인프라 (199730)	4,600	-5	-.11	4,580	4,605	4,540	6,081	27,803,992
툴젠 (199800)	57,500	600	1.05	55,600	59,200	54,400	56,736	3,252,294,850
제일일렉트릭 (199820)	9,350	240	2.63	9,170	9,370	9,080	76,111	703,778,030
콜마비앤에이치 (200130)	12,960	240	1.89	12,730	12,970	12,730	26,928	347,297,220
텔콘RF제약 (200230)	986	34	3.57	975	1,038	955	1,108,047	1,105,483,342
아티스트스튜디오 (200350)	6,160	80	1.32	6,080	6,240	6,080	10,600	65,508,500
에이팩트 (200470)	4,590	-125	-2.65	4,745	4,770	4,510	1,367,889	6,335,094,559
휴메딕스 (200670)	44,600	1350	3.12	43,350	44,700	43,100	33,505	1,479,124,025
에이디테크놀로지 (200710)	24,550	650	2.72	24,950	25,000	23,900	274,602	6,693,531,300
비씨월드제약 (200780)	4,520	210	4.87	4,350	4,530	4,310	7,684	33,861,103
미투온 (201490)	4,095	100	2.5	4,010	4,130	3,950	410,884	1,667,487,134
에이비온 (203400)	4,900	-250	-4.85	5,020	5,340	4,805	968,574	4,857,428,415
유니온바이오메트릭스 (203450)	3,030	-25	-.82	3,100	3,100	2,925	67,611	203,779,478
드림시큐리티 (203650)	1,563	13	.84	1,552	1,569	1,543	154,642	240,917,417
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,135	5	.23	2,170	2,175	2,115	37,814	81,007,239
제이앤티씨 (204270)	20,750	700	3.49	21,200	21,200	19,820	373,968	7,681,087,790
티쓰리 (204610)	1,937	8	.41	1,933	1,959	1,906	150,882	291,335,130
글로벌텍스프리 (204620)	6,410	-130	-1.99	6,550	6,620	6,340	2,030,635	13,052,502,745
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,168	14	1.21	1,154	1,182	1,154	98,295	114,857,005
엑셈 (205100)	2,030	30	1.5	2,015	2,040	2,000	327,067	661,313,930
휴마시스 (205470)	1,205	12	1.01	1,200	1,229	1,195	565,358	686,818,833
넥써쓰 (205500)	2,560	295	13.02	2,305	2,585	2,230	1,124,315	2,750,373,391
베노티앤알 (206400)	1,734	-26	-1.48	1,755	1,769	1,715	78,778	136,816,016
덱스터 (206560)	4,330	95	2.24	4,210	4,330	4,205	30,775	131,245,905
바디텍메드 (206640)	13,870	230	1.69	13,720	14,000	13,700	58,917	817,325,220
유바이오로직스 (206650)	12,600	470	3.87	12,170	12,600	12,170	149,550	1,862,706,575
미스터블루 (207760)	1,490	48	3.33	1,444	1,490	1,444	150,454	221,730,178
정다운 (208140)	2,690	-20	-.74	2,710	2,715	2,670	92,883	249,348,355
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,095	25	.81	3,045	3,125	3,040	7,370	22,867,355
셀바스헬스케어 (208370)	4,485	130	2.99	4,480	4,560	4,380	760,448	3,393,798,403
썸에이지 (208640)	305	9	3.04	298	337	297	3,313,422	1,039,705,678
포톤 (208710)	2,300	30	1.32	2,390	2,390	2,250	32,304	74,561,866
다산디엠씨 (208860)	1,398	-21	-1.48	1,449	1,449	1,398	18,251	25,836,916
와이제이링크 (209640)	2,660	-30	-1.12	2,690	2,940	2,635	3,189,906	8,819,111,910
캔버스엔 (210120)	1,282	-78	-5.74	1,350	1,373	1,276	562,474	732,332,119
인카금융서비스 (211050)	15,100	930	6.56	14,280	15,160	14,120	229,869	3,354,915,955
AP위성 (211270)	11,360	-360	-3.07	11,760	11,840	11,100	103,779	1,173,849,835
네오오토 (212560)	5,200	-20	-.38	5,210	5,250	5,180	73,852	385,110,480
아이에스티이 (212710)	9,600	1830	23.55	7,790	10,100	7,450	4,156,469	39,341,963,470
덕산네오룩스 (213420)	38,700	2400	6.61	37,200	39,250	37,100	189,746	7,273,613,675
클래시스 (214150)	52,000	200	.39	52,800	53,000	51,300	137,923	7,174,480,300
헥토이노베이션 (214180)	15,230	-80	-.52	15,440	15,450	15,140	31,322	478,165,615
라파스 (214260)	12,450	350	2.89	12,030	12,450	12,030	9,408	115,930,350
FSN (214270)	1,802	5	.28	1,797	1,834	1,792	79,340	143,598,900
케어젠 (214370)	73,800	-9400	-11.3	81,400	81,400	71,300	482,158	35,522,328,600
아이쓰리시스템 (214430)	68,800	1000	1.47	68,900	68,900	67,300	27,075	1,843,016,200
파마리서치 (214450)	420,000	12500	3.07	407,500	423,500	403,500	108,155	45,191,457,000
롤링스톤 (214610)	3,740	190	5.35	3,525	3,850	3,525	23,291	85,397,827
디알텍 (214680)	1,918	38	2.02	1,881	1,950	1,881	434,444	834,540,296
골프존 (215000)	59,500	300	.51	59,200	60,100	59,100	17,463	1,037,936,650
솔디펜스 (215090)	2,560	5	.2	2,555	2,590	2,500	127,331	323,094,822
로보로보 (215100)	7,420	150	2.06	7,330	7,480	7,210	280,549	2,064,262,985
메가스터디교육 (215200)	41,650	800	1.96	40,800	42,250	40,650	55,792	2,312,840,500
우리산업 (215360)	7,960	130	1.66	7,970	7,970	7,840	9,745	76,963,240
우정바이오 (215380)	2,160	-35	-1.59	2,195	2,250	2,150	134,241	293,990,688
토박스코리아 (215480)	2,035	-10	-.49	2,040	2,040	2,030	7,562	15,383,334
신라젠 (215600)	2,780	80	2.96	2,710	2,815	2,710	454,481	1,262,332,926
이노인스트루먼트 (215790)	558	9	1.64	548	567	523	471,404	259,024,180
인크로스 (216050)	6,750	120	1.81	6,580	6,880	6,580	32,312	217,505,140
제테마 (216080)	5,990	80	1.35	5,910	6,030	5,850	84,059	501,042,335
제너셈 (217190)	5,090	-180	-3.42	5,270	5,290	5,060	64,327	329,276,010
넵튠 (217270)	5,140	10	.19	5,080	5,230	5,080	49,121	253,147,600
싸이토젠 (217330)	3,405	-5	-.15	3,410	3,450	3,325	74,908	254,329,995
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,896	38	2.05	1,878	1,900	1,850	52,300	97,768,783
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,464	54	3.83	1,446	1,487	1,411	293,363	429,506,678
원익피앤이 (217820)	3,550	210	6.29	3,355	3,565	3,350	283,405	983,478,967
미래생명자원 (218150)	3,110	70	2.3	3,090	3,130	3,060	47,452	146,935,280
RFHIC (218410)	26,300	350	1.35	26,250	26,450	25,900	168,204	4,401,233,600
타이거일렉 (219130)	17,740	430	2.48	17,650	17,960	17,060	57,712	1,012,369,895
링크제니시스 (219420)	4,805	130	2.78	4,700	4,810	4,650	7,488	35,326,880
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	900	0	0	900	903	887	34,218	30,660,376
퓨쳐켐 (220100)	30,750	1700	5.85	29,350	31,450	28,950	883,616	26,702,664,725
핸디소프트 (220180)	2,030	25	1.25	2,015	2,030	1,990	9,133	18,388,041
켐트로스 (220260)	3,890	190	5.14	3,780	3,905	3,750	40,093	153,801,930
유투바이오 (221800)	6,170	250	4.22	6,010	6,320	5,940	2,563,763	15,804,394,835
하이즈항공 (221840)	2,170	0	0	2,170	2,180	2,150	5,238	11,287,930
케이디켐 (221980)	10,480	0	0	10,450	10,550	10,410	1,308	13,644,150
코스맥스엔비티 (222040)	3,210	-5	-.16	3,215	3,215	3,065	56,435	176,699,370
씨아이에스 (222080)	6,820	240	3.65	6,640	6,920	6,600	219,987	1,491,570,740
팬젠 (222110)	5,630	50	.9	5,580	5,690	5,420	17,350	96,248,880
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	873	-7	-.8	890	896	859	65,554	57,061,290
심텍 (222800)	53,600	1200	2.29	53,500	53,900	51,500	579,814	30,671,017,650
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,170	30	.96	3,140	3,200	3,130	7,944	25,162,285
드림씨아이에스 (223250)	4,300	-20	-.46	4,330	5,170	4,250	5,000,125	23,561,185,689
사토시홀딩스 (223310)	2,145	25	1.18	2,130	2,185	2,110	31,648	67,700,505
더코디 (224060)	2,720	35	1.3	2,685	2,750	2,680	8,642	23,394,250
에이텍모빌리티 (224110)	9,770	70	.72	9,650	9,880	9,650	4,508	44,127,685
LK삼양 (225190)	1,361	15	1.11	1,347	1,379	1,317	165,086	222,006,606
제놀루션 (225220)	2,025	10	.5	2,000	2,050	1,996	36,583	73,689,559
케이엠제약 (225430)	563	-11	-1.92	574	575	559	113,709	64,288,104
HC보광산업 (225530)	2,820	15	.53	2,805	2,830	2,800	9,280	26,113,286
넥슨게임즈 (225570)	12,770	420	3.4	12,400	12,900	12,400	81,573	1,037,161,615
패션플랫폼 (225590)	897	10	1.13	879	900	876	30,434	27,134,432
신테카바이오 (226330)	4,545	-95	-2.05	4,585	4,610	4,350	331,374	1,484,719,492
본느 (226340)	724	-6	-.82	725	736	719	274,908	199,746,007
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,040	30	.5	6,050	6,160	5,950	123,182	744,626,350
엠디바이스 (226590)	12,670	110	.88	12,860	12,860	12,470	86,374	1,089,242,105
올릭스 (226950)	131,000	4900	3.89	127,900	134,900	127,400	650,627	85,963,221,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	925	26	2.89	899	967	889	411,821	380,658,310
엔투텍 (227950)	357	6	1.71	352	357	350	160,910	56,781,888
동양파일 (228340)	1,567	-1	-.06	1,599	1,599	1,554	13,284	20,763,828
레이 (228670)	4,210	50	1.2	4,180	4,235	4,140	93,827	391,988,472
지노믹트리 (228760)	25,200	1200	5	24,150	25,500	23,850	97,819	2,422,959,025
레이언스 (228850)	5,330	-30	-.56	5,350	5,380	5,280	7,781	41,347,800
젠큐릭스 (229000)	1,577	1	.06	1,560	1,625	1,560	71,918	113,358,635
에치에프알 (230240)	13,150	-670	-4.85	13,710	13,710	12,910	350,408	4,584,811,855
에코마케팅 (230360)	11,020	200	1.85	10,880	11,050	10,830	37,679	413,667,730
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,300	50	.41	12,360	12,390	12,150	248,810	3,044,695,795
라온테크 (232680)	7,290	-10	-.14	7,300	7,430	7,100	37,726	274,609,190
아이티센피엔에스 (232830)	2,145	-5	-.23	2,160	2,210	2,125	27,925	60,054,830
싸이닉솔루션 (234030)	9,310	-170	-1.79	9,580	9,890	9,210	1,326,574	12,516,117,390
폴라리스세원 (234100)	1,060	17	1.63	1,034	1,060	1,034	154,043	161,463,644
에스트래픽 (234300)	3,535	20	.57	3,520	3,545	3,510	45,788	161,356,176
헥토파이낸셜 (234340)	15,090	300	2.03	14,750	15,420	14,740	112,378	1,697,012,575
녹십자웰빙 (234690)	9,000	250	2.86	8,740	9,000	8,700	35,881	318,075,270
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	7,030	290	4.3	6,700	7,090	6,700	508,179	3,518,248,285
슈프리마 (236200)	32,050	700	2.23	31,400	32,050	31,400	8,995	286,560,550
엔비티 (236810)	2,450	60	2.51	2,390	2,480	2,390	36,450	88,058,775
에스티팜 (237690)	103,600	5800	5.93	98,500	104,800	98,400	203,800	20,997,921,750
피앤씨테크 (237750)	4,380	30	.69	4,355	4,390	4,285	8,835	38,388,641
플레이디 (237820)	4,590	90	2	4,505	4,590	4,500	6,331	28,787,465
클리오 (237880)	13,100	70	.54	13,030	13,220	13,030	33,386	438,532,850
앤디포스 (238090)	1,995	-15	-.75	2,010	2,075	1,995	82,528	167,667,614
얼라인드 (238120)	3,550	0	0	3,510	3,580	3,500	12,098	42,759,370
비피도 (238200)	3,150	-5	-.16	3,175	3,295	3,135	11,101	35,312,985
힘스 (238490)	3,320	20	.61	3,305	3,330	3,250	15,514	50,881,984
이스트에이드 (239340)	1,570	33	2.15	1,537	1,575	1,537	13,244	20,710,173
에이치엘사이언스 (239610)	8,520	40	.47	8,600	8,600	8,220	3,617	30,146,180
피엔에이치테크 (239890)	4,980	90	1.84	4,890	5,000	4,875	28,368	139,849,180
동방메디컬 (240550)	8,390	160	1.94	8,250	8,510	8,250	40,293	338,138,250
유진테크놀로지 (240600)	4,010	60	1.52	3,950	4,040	3,950	9,599	38,416,499
원익IPS (240810)	61,300	1300	2.17	60,300	61,400	59,000	304,082	18,361,233,100
DSC인베스트먼트 (241520)	6,780	300	4.63	6,580	7,170	6,580	738,713	5,050,566,435
유니테크노 (241690)	3,450	50	1.47	3,410	3,495	3,400	154,006	531,688,333
코스메카코리아 (241710)	70,300	-400	-.57	71,200	71,500	68,100	35,719	2,522,169,550
메카로 (241770)	21,600	100	.47	21,500	22,000	21,050	14,095	300,834,825
티이엠씨씨엔에스 (241790)	6,700	290	4.52	6,510	6,710	6,400	27,778	183,416,590
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	7,170	210	3.02	7,100	7,360	7,020	20,327	145,908,980
나무기술 (242040)	1,370	-5	-.36	1,383	1,385	1,355	95,825	130,868,516
휴온스 (243070)	27,500	450	1.66	27,550	27,700	27,050	21,277	583,112,275
신흥에스이씨 (243840)	5,400	260	5.06	5,150	5,410	5,150	298,811	1,587,935,190
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)	1,328	16	1.22	1,312	1,348	1,312	186,955	248,016,294
티앤알바이오팹 (246710)	1,440	51	3.67	1,393	1,520	1,392	811,593	1,184,207,220
아스타 (246720)	8,750	570	6.97	8,180	8,790	8,150	86,732	741,152,440
SCL사이언스 (246960)	2,425	85	3.63	2,340	2,425	2,340	24,070	57,598,195
에코프로비엠 (247540)	150,000	12600	9.17	139,200	150,000	139,200	509,226	74,452,111,750
나노씨엠에스 (247660)	5,280	150	2.92	5,090	5,340	5,090	56,843	298,681,180
보라티알 (250000)	8,340	-20	-.24	8,290	8,360	8,290	2,947	24,499,720
모비스 (250060)	2,890	-65	-2.2	2,985	3,020	2,855	761,151	2,218,171,492
예선테크 (250930)	533	15	2.9	518	537	518	134,553	70,735,098
바이오에프디엔씨 (251120)	16,390	400	2.5	15,990	16,940	15,860	35,854	587,723,840
와이엠티 (251370)	11,300	250	2.26	11,070	11,500	11,070	47,872	536,909,040
브이원텍 (251630)	4,670	25	.54	4,700	4,825	4,525	28,337	130,628,915
펌텍코리아 (251970)	53,300	-300	-.56	53,600	54,400	52,400	42,369	2,243,797,500
세화피앤씨 (252500)	800	-2	-.25	806	814	783	64,527	51,773,892
샘씨엔에스 (252990)	7,000	-240	-3.31	7,350	7,350	6,760	1,151,509	7,989,564,955
스튜디오드래곤 (253450)	38,850	900	2.37	38,000	38,950	37,850	54,852	2,113,646,725
네오셈 (253590)	9,800	150	1.55	9,850	9,870	9,640	168,028	1,640,964,195
수젠텍 (253840)	6,900	60	.88	6,880	7,040	6,820	399,413	2,762,906,860
자비스 (254120)	1,431	38	2.73	1,381	1,431	1,380	75,690	106,236,485
미래반도체 (254490)	15,050	260	1.76	15,190	15,200	14,740	31,885	476,286,305
SG (255220)	2,630	55	2.14	2,660	2,760	2,550	5,541,400	14,651,044,816
야스 (255440)	8,100	50	.62	8,050	8,390	7,980	14,517	117,038,920
한독크린텍 (256150)	5,360	10	.19	5,370	5,380	5,300	5,550	29,599,965
포인트엔지니어링 (256630)	1,090	4	.37	1,082	1,096	1,074	15,602	16,817,261
한국비엔씨 (256840)	5,460	190	3.61	5,320	5,510	5,300	2,052,267	11,150,476,090
킵스파마 (256940)	9,230	-150	-1.6	9,340	9,630	9,160	64,134	599,145,470
피엔티엠에스 (257370)	2,060	30	1.48	2,030	2,065	2,005	14,873	30,091,967
실리콘투 (257720)	44,650	-100	-.22	45,250	45,350	44,300	505,436	22,621,808,375
케일럼 (258610)	1,448	40	2.84	1,419	1,448	1,408	49,771	71,048,502
소프트캠프 (258790)	1,238	24	1.98	1,260	1,260	1,215	62,856	77,388,315
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	15,080	1560	11.54	13,520	15,170	13,520	244,473	3,581,076,285
알리코제약 (260660)	3,735	155	4.33	3,585	3,780	3,585	56,798	207,933,270
씨티케이 (260930)	4,700	45	.97	4,625	4,735	4,600	76,463	356,366,999
에스앤디 (260970)	76,100	6900	9.97	71,500	76,400	70,100	43,843	3,274,788,050
덴티스 (261200)	4,400	120	2.8	4,285	4,425	4,280	21,604	94,410,905
차백신연구소 (261780)	2,750	85	3.19	2,665	2,760	2,635	47,039	127,201,190
에이프로 (262260)	5,340	140	2.69	5,200	5,350	5,150	30,923	162,470,595
아이퀘스트 (262840)	1,834	5	.27	1,811	1,840	1,811	37,717	68,853,195
디케이앤디 (263020)	3,210	65	2.07	3,145	3,225	3,140	39,801	126,824,320
유틸렉스 (263050)	1,278	39	3.15	1,240	1,286	1,227	46,842	59,320,397
덕우전자 (263600)	3,950	100	2.6	3,980	3,980	3,850	12,271	47,838,132
디알젬 (263690)	5,550	110	2.02	5,420	5,550	5,420	11,982	66,075,830
케어랩스 (263700)	3,310	55	1.69	3,255	3,390	3,245	25,132	83,825,330
디앤씨미디어 (263720)	12,860	140	1.1	12,830	12,900	12,660	22,762	291,167,740
펄어비스 (263750)	36,100	-50	-.14	36,400	36,750	36,000	122,395	4,450,598,625
유에스티 (263770)	1,932	32	1.68	1,900	1,932	1,885	13,188	25,168,090
데이타솔루션 (263800)	4,880	60	1.24	4,810	4,940	4,805	71,886	349,120,005
상신전자 (263810)	3,090	-5	-.16	3,135	3,135	3,055	46,579	143,069,340
지니언스 (263860)	17,930	460	2.63	17,550	18,000	17,400	16,266	287,988,065
휴엠앤씨 (263920)	3,640	-5	-.14	3,665	3,670	3,615	3,425	12,502,940
유비쿼스 (264450)	9,570	-80	-.83	9,560	9,650	9,490	29,806	284,297,470
씨앤지하이테크 (264660)	14,260	70	.49	14,240	14,300	13,950	75,140	1,060,651,150
이랜시스 (264850)	4,820	85	1.8	4,755	4,860	4,735	131,736	629,813,473
AP시스템 (265520)	19,080	170	.9	19,050	19,150	18,640	81,669	1,539,019,885
영화테크 (265560)	6,780	110	1.65	6,780	6,780	6,700	7,862	53,060,250
엔에프씨 (265740)	4,400	45	1.03	4,340	4,495	4,335	80,314	355,518,605
나인테크 (267320)	3,325	110	3.42	3,230	3,330	3,225	578,022	1,900,234,528
배럴 (267790)	3,730	20	.54	3,725	3,740	3,665	11,265	41,824,840
매일유업 (267980)	34,650	-50	-.14	35,450	35,450	34,600	7,009	243,431,500
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	465	15	3.33	459	486	451	2,782,096	1,300,027,845
에브리봇 (270660)	17,870	180	1.02	17,800	17,930	17,690	36,533	650,941,105
뉴트리 (270870)	5,040	90	1.82	5,060	5,070	4,930	9,109	45,491,860
팸텍 (271830)	1,615	-1	-.06	1,630	1,650	1,593	131,142	210,813,576
케이엔제이 (272110)	22,900	-500	-2.14	23,550	23,600	22,500	109,984	2,501,740,350
이녹스첨단소재 (272290)	22,850	900	4.1	22,250	23,000	22,150	110,316	2,494,663,775
와이즈버즈 (273060)	964	23	2.44	941	968	941	62,561	59,855,632
와이엠텍 (273640)	7,500	130	1.76	7,370	7,520	7,360	54,642	405,526,385
켄코아에어로스페이스 (274090)	10,290	100	.98	10,220	10,340	10,140	38,594	394,331,065
이노시뮬레이션 (274400)	3,835	45	1.19	3,790	3,950	3,790	8,168	31,262,010
에스에스알 (275630)	2,890	-40	-1.37	2,930	2,930	2,890	8,578	24,957,805
스코넥 (276040)	1,398	0	0	1,398	1,425	1,392	86,653	122,062,565
한울앤제주 (276730)	1,969	143	7.83	1,826	2,240	1,826	404,640	796,169,103
린드먼아시아 (277070)	4,690	-5	-.11	4,695	4,695	4,590	19,915	92,215,785
인산가 (277410)	1,179	5	.43	1,177	1,180	1,168	42,520	50,020,660
레인보우로보틱스 (277810)	373,500	12000	3.32	363,500	375,500	361,500	92,138	33,980,674,750
티에스아이 (277880)	5,240	240	4.8	5,010	5,260	5,010	62,535	322,349,345
천보 (278280)	54,200	2200	4.23	53,200	55,200	53,100	63,010	3,407,772,000
HLB바이오스텝 (278650)	1,470	61	4.33	1,414	1,487	1,409	369,494	538,333,463
미디어젠 (279600)	7,010	-80	-1.13	7,120	7,120	6,810	1,865	13,071,660
레이크머티리얼즈 (281740)	12,900	530	4.28	12,500	12,940	12,500	163,914	2,088,829,120
금양그린파워 (282720)	11,800	300	2.61	11,580	11,880	11,560	15,754	184,290,080
코윈테크 (282880)	14,870	470	3.26	14,600	14,940	14,400	38,201	562,688,665
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,730	180	.92	19,520	19,750	19,470	18,974	372,108,600
진영 (285800)	1,718	8	.47	1,803	1,803	1,705	54,711	94,495,236
나노실리칸첨단소재 (286750)	1,765	-10	-.56	1,800	1,840	1,732	139,990	250,325,821
인투셀 (287840)	58,800	6300	12	53,600	60,000	53,000	1,165,000	66,883,468,300
파라택시스코리아 (288330)	953	-18	-1.85	991	991	928	606,215	574,377,959
에스퓨얼셀 (288620)	10,890	200	1.87	10,740	11,080	10,720	44,062	479,081,325
모아데이타 (288980)	931	0	0	948	948	921	55,433	51,448,651
아이스크림에듀 (289010)	1,850	-10	-.54	1,855	1,865	1,800	48,216	88,074,100
SV인베스트먼트 (289080)	1,587	5	.32	1,583	1,619	1,576	256,762	409,270,731
자이언트스텝 (289220)	4,530	50	1.12	4,470	4,590	4,455	33,516	151,168,035
웨이비스 (289930)	7,890	120	1.54	7,880	8,040	7,730	29,662	231,012,800
트윔 (290090)	7,190	70	.98	7,130	7,230	7,090	2,699	19,234,850
DH오토리드 (290120)	2,380	-30	-1.24	2,410	2,415	2,370	7,757	18,570,540
휴네시온 (290270)	3,570	30	.85	3,540	3,595	3,525	6,878	24,444,775
신도기연 (290520)	1,810	50	2.84	1,745	1,848	1,727	69,508	125,259,285
디케이티 (290550)	7,010	100	1.45	6,920	7,030	6,840	56,505	391,515,140
신시웨이 (290560)	7,290	610	9.13	6,620	7,600	6,600	48,780	352,392,490
엘앤씨바이오 (290650)	53,800	300	.56	54,700	54,800	52,600	302,247	16,151,438,350
네오펙트 (290660)	780	25	3.31	755	789	755	53,080	41,228,912
대보마그네틱 (290670)	14,130	650	4.82	13,690	14,240	12,890	11,950	164,937,600
소룩스 (290690)	4,275	120	2.89	4,215	4,345	4,155	308,778	1,312,665,157
푸드나무 (290720)	2,025	15	.75	2,010	2,070	2,010	4,386	8,929,415
액트로 (290740)	6,070	180	3.06	5,990	6,100	5,950	68,720	413,057,970
엔피 (291230)	990	6	.61	987	1,003	984	48,088	47,535,946
압타머사이언스 (291650)	778	11	1.43	767	800	745	150,713	116,019,973
핀텔 (291810)	3,250	-105	-3.13	3,355	3,530	3,185	178,827	587,388,773
카카오게임즈 (293490)	15,670	190	1.23	15,510	15,850	15,480	115,001	1,797,471,140
나우IB (293580)	1,150	30	2.68	1,115	1,150	1,109	698,703	793,583,964
압타바이오 (293780)	8,180	880	12.05	7,390	8,350	7,390	1,192,508	9,662,150,555
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,590	110	1.7	6,580	6,740	6,420	47,495	311,032,130
쿠콘 (294570)	30,250	-450	-1.47	30,800	31,050	29,800	67,712	2,049,454,575
서남 (294630)	2,410	50	2.12	2,425	2,425	2,345	68,301	162,504,189
에이치브이엠 (295310)	22,850	-900	-3.79	23,750	23,750	22,150	128,109	2,908,955,275
이노룰스 (296640)	5,550	60	1.09	5,430	5,550	5,310	17,825	96,562,830
씨에스베어링 (297090)	6,000	130	2.21	5,900	6,150	5,870	62,376	375,150,410
알로이스 (297570)	1,180	4	.34	1,166	1,190	1,159	53,310	62,797,269
HB솔루션 (297890)	2,130	30	1.43	2,100	2,130	2,090	205,527	433,773,671
에스씨엠생명과학 (298060)	1,064	-3	-.28	1,057	1,092	1,057	58,002	62,458,249
에이비엘바이오 (298380)	173,400	7400	4.46	169,200	173,500	167,000	854,750	146,139,920,050
더네이쳐홀딩스 (298540)	9,030	-90	-.99	9,120	9,240	8,870	60,961	548,145,150
슈어소프트테크 (298830)	5,170	60	1.17	5,140	5,200	5,100	202,789	1,044,347,950
하나기술 (299030)	31,500	1200	3.96	30,350	31,550	30,000	48,930	1,514,052,450
더블유에스아이 (299170)	2,080	-135	-6.09	2,230	2,250	2,050	2,044,853	4,337,566,824
셀리드 (299660)	3,265	20	.62	3,250	3,350	3,240	222,353	730,596,992
위지윅스튜디오 (299900)	676	-12	-1.74	688	697	673	427,716	291,928,688
플리토 (300080)	18,760	740	4.11	18,150	18,930	17,580	488,810	9,031,975,600
라온피플 (300120)	1,948	63	3.34	1,867	1,962	1,810	243,387	461,882,542
바이브컴퍼니 (301300)	3,495	80	2.34	3,585	3,585	3,320	23,562	80,619,039
이노메트리 (302430)	6,880	80	1.18	6,800	7,000	6,770	18,046	124,099,730
리메드 (302550)	3,095	5	.16	3,090	3,200	3,015	44,112	137,684,533
지니틱스 (303030)	723	10	1.4	713	730	711	35,669	25,636,829
프로티아 (303360)	5,770	170	3.04	5,680	5,880	5,550	133,118	758,293,290
이노뎁 (303530)	5,570	50	.91	5,480	5,600	5,410	8,584	47,400,940
동국생명과학 (303810)	3,690	80	2.22	3,610	3,770	3,610	124,083	460,619,730
솔트룩스 (304100)	28,200	450	1.62	27,800	28,500	27,750	79,123	2,224,055,550
에스바이오메딕스 (304360)	24,050	1100	4.79	23,050	24,650	23,000	63,561	1,522,572,375
피플바이오 (304840)	1,632	14	.87	1,618	1,788	1,613	293,619	492,671,756
마이크로디지탈 (305090)	7,400	230	3.21	7,170	7,450	7,100	35,761	260,602,180
에스제이그룹 (306040)	3,325	0	0	3,305	3,345	3,255	29,709	97,441,915
네온테크 (306620)	1,834	20	1.1	1,820	1,835	1,800	54,121	98,852,594
아이엘 (307180)	2,650	-25	-.93	2,695	2,750	2,605	149,730	400,562,144
원바이오젠 (307280)	5,580	-70	-1.24	5,630	5,700	5,550	17,283	96,869,150
국전약품 (307750)	3,400	100	3.03	3,300	3,435	3,300	57,416	194,519,129
비투엔 (307870)	1,299	-71	-5.18	1,375	1,400	1,287	434,923	571,412,762
컴퍼니케이 (307930)	5,720	120	2.14	5,570	5,730	5,570	60,818	344,294,430
바이젠셀 (308080)	4,555	1050	29.96	4,555	4,555	4,555	2,226,021	10,139,525,655
형지글로벌 (308100)	1,401	13	.94	1,421	1,421	1,373	159,584	223,168,670
셀비온 (308430)	20,250	870	4.49	19,400	20,800	19,310	353,953	7,171,206,605
아이티켐 (309710)	32,900	-150	-.45	33,600	36,900	32,400	186,467	6,293,139,825
조이웍스앤코 (309930)	2,410	10	.42	2,400	2,425	2,325	8,856	21,108,080
LB인베스트먼트 (309960)	5,120	165	3.33	4,910	5,140	4,820	59,305	300,144,455
애니플러스 (310200)	3,350	45	1.36	3,280	3,390	3,280	233,379	780,301,199
보로노이 (310210)	240,500	11000	4.79	229,500	245,500	224,500	162,170	38,964,983,250
디와이씨 (310870)	1,265	50	4.12	1,262	1,277	1,213	43,441	53,839,198
지오엘리먼트 (311320)	6,240	110	1.79	6,160	6,240	6,130	5,763	35,581,730
네오크레마 (311390)	5,770	50	.87	5,720	5,800	5,680	10,063	57,644,295
CJ 바이오사이언스 (311690)	8,860	230	2.67	8,610	8,930	8,610	20,301	177,888,030
에이에프더블류 (312610)	1,460	-5	-.34	1,475	1,479	1,460	13,245	19,412,583
캐리 (313760)	1,690	-4	-.24	1,696	1,768	1,680	60,181	102,640,496
지놈앤컴퍼니 (314130)	3,140	390	14.18	2,770	3,180	2,770	727,572	2,220,708,588
알피바이오 (314140)	7,040	20	.28	7,050	7,140	6,880	23,963	168,459,925
바이오다인 (314930)	13,290	190	1.45	12,980	13,380	12,980	30,334	400,267,990
딥노이드 (315640)	3,800	135	3.68	3,615	3,800	3,600	66,284	244,732,591
라닉스 (317120)	1,868	30	1.63	1,855	1,868	1,815	141,922	260,775,320
TS트릴리온 (317240)	233	3	1.3	230	239	229	1,641,684	381,999,349
덕산테코피아 (317330)	17,890	590	3.41	17,500	17,940	17,430	60,336	1,069,616,870
캐리소프트 (317530)	3,970	50	1.28	3,920	4,050	3,915	7,276	28,744,893
퀀타매트릭스 (317690)	3,870	60	1.57	3,810	3,960	3,800	55,228	214,767,835
엑스페릭스 (317770)	2,740	10	.37	2,720	2,800	2,670	233,716	635,533,606
에스피시스템스 (317830)	9,000	120	1.35	8,880	9,000	8,750	106,762	947,676,085
대모 (317850)	8,850	-50	-.56	8,840	9,720	8,630	5,341,704	48,854,348,100
엔바이오니아 (317870)	13,200	1480	12.63	12,100	14,690	12,100	2,362,613	33,057,414,530
KBG (318000)	4,515	130	2.96	4,385	4,525	4,385	15,485	69,264,997
팜스빌 (318010)	3,625	-10	-.28	3,680	3,680	3,580	6,844	24,628,890
포인트모바일 (318020)	4,325	140	3.35	4,180	4,330	4,135	30,301	127,692,280
그래피 (318060)	17,530	4040	29.95	13,410	17,530	13,380	8,348,173	134,121,111,360
셀바이오휴먼텍 (318160)	8,220	-10	-.12	8,230	8,590	8,100	55,176	460,773,915
비비씨 (318410)	7,720	-10	-.13	7,730	7,780	7,600	10,785	83,081,990
현대무벡스 (319400)	8,420	40	.48	8,460	8,470	8,220	999,960	8,348,600,320
피에스케이 (319660)	29,450	-50	-.17	29,800	29,800	28,850	292,528	8,542,490,450
한울반도체 (320000)	2,100	-5	-.24	2,105	2,125	2,020	191,744	397,061,066
프로이천 (321260)	1,779	31	1.77	1,764	1,779	1,750	41,956	74,081,174
센서뷰 (321370)	950	50	5.56	900	955	900	143,259	134,179,069
티움바이오 (321550)	6,380	170	2.74	6,400	6,460	6,130	113,810	717,193,235
아티스트컴퍼니 (321820)	4,370	80	1.86	4,295	4,390	4,290	9,570	41,555,000
LS티라유텍 (322180)	6,150	-150	-2.38	6,380	6,380	6,080	352,786	2,166,882,485
오로스테크놀로지 (322310)	22,500	50	.22	22,600	22,900	22,000	33,723	754,054,025
제이엘케이 (322510)	4,260	80	1.91	4,180	4,290	4,160	70,596	298,943,792
코퍼스코리아 (322780)	1,272	-44	-3.34	1,275	1,334	1,246	264,008	338,323,806
태성 (323280)	38,150	850	2.28	38,000	38,500	37,350	322,773	12,256,421,525
다원넥스뷰 (323350)	5,850	150	2.63	5,730	5,980	5,650	11,331	65,373,490
박셀바이오 (323990)	9,770	460	4.94	9,350	9,780	9,330	114,259	1,098,886,270
RF머트리얼즈 (327260)	17,930	-190	-1.05	18,000	18,130	17,200	243,790	4,317,119,305
루닛 (328130)	35,400	550	1.58	35,300	35,450	34,500	103,673	3,645,776,975
솔트웨어 (328380)	852	7	.83	855	874	850	19,549	16,807,267
위더스제약 (330350)	6,500	160	2.52	6,280	6,540	6,280	18,381	117,880,630
스톤브릿지벤처스 (330730)	4,970	150	3.11	4,860	4,970	4,860	38,032	187,698,755
네패스아크 (330860)	17,630	160	.92	17,500	17,840	17,000	46,161	800,909,190
포커스에이아이 (331380)	2,945	135	4.8	2,775	2,990	2,705	281,925	809,865,702
밸로프 (331520)	558	6	1.09	552	558	546	234,101	129,369,973
아우토크립트 (331740)	10,970	660	6.4	10,330	10,980	10,330	44,128	473,178,225
셀레믹스 (331920)	2,665	-10	-.37	2,715	2,715	2,635	10,007	26,572,940
누보 (332290)	1,210	49	4.22	1,160	1,343	1,157	2,941,338	3,676,899,584
아이디피 (332370)	4,980	45	.91	5,040	5,040	4,925	11,653	57,790,322
PS일렉트로닉스 (332570)	4,435	-70	-1.55	4,590	4,590	4,370	718,183	3,197,399,389
모코엠시스 (333050)	1,315	0	0	1,315	1,339	1,313	67,960	89,628,933
일승 (333430)	6,450	220	3.53	6,230	6,450	6,180	184,063	1,171,261,285
엔시스 (333620)	6,300	100	1.61	6,210	6,310	6,110	12,988	80,835,240
프레스티지바이오로직스 (334970)	3,060	150	5.15	2,910	3,170	2,910	393,968	1,203,098,194
프리시젼바이오 (335810)	2,940	20	.68	2,910	3,035	2,910	22,961	68,014,675
윙스풋 (335870)	1,790	160	9.82	1,647	1,790	1,642	93,980	160,537,795
비올 (335890)	12,500	0	0	0	0	0	0	0
웨이버스 (336060)	1,073	19	1.8	1,067	1,078	1,047	728,760	777,406,489
원텍 (336570)	7,390	140	1.93	7,260	7,390	7,100	272,273	1,983,436,075
탑런토탈솔루션 (336680)	4,085	85	2.13	4,000	4,095	3,995	38,675	155,894,879
젝시믹스 (337930)	4,555	20	.44	4,495	4,555	4,490	80,131	362,006,115
뷰노 (338220)	23,250	150	.65	22,950	23,300	22,550	84,644	1,943,471,450
와이바이오로직스 (338840)	22,050	750	3.52	21,700	22,500	21,450	325,444	7,154,061,450
아이비김영 (339950)	1,947	0	0	1,947	1,965	1,924	22,297	43,357,671
다보링크 (340360)	1,267	53	4.37	1,213	1,295	1,193	377,799	471,849,370
세림B&G (340440)	1,375	19	1.4	1,360	1,400	1,354	131,999	181,144,845
지씨지놈 (340450)	6,540	270	4.31	6,320	6,550	6,210	44,461	285,715,080
티앤엘 (340570)	45,150	950	2.15	44,250	45,350	43,950	62,593	2,797,043,100
시선AI (340810)	2,785	90	3.34	2,675	2,785	2,670	32,881	89,793,551
유일에너테크 (340930)	1,858	25	1.36	1,840	1,979	1,774	956,060	1,782,442,179
오아 (342870)	8,160	50	.62	8,110	8,450	8,000	35,915	293,223,090
이노진 (344860)	1,604	37	2.36	1,563	1,607	1,500	33,984	53,095,079
센코 (347000)	2,075	0	0	2,110	2,110	2,065	32,079	66,748,770
스피어 (347700)	8,650	90	1.05	9,000	9,340	8,250	289,971	2,517,078,970
피엔케이피부임상연구센타 (347740)	2,370	-35	-1.46	2,405	2,405	2,340	69,470	164,253,828
핌스 (347770)	1,389	14	1.02	1,382	1,392	1,367	35,171	48,479,138
디앤디파마텍 (347850)	98,600	-1700	-1.69	100,500	102,300	95,200	846,765	83,322,913,300
알체라 (347860)	2,310	-25	-1.07	2,335	2,375	2,285	273,783	636,601,165
엠투아이 (347890)	6,190	100	1.64	6,090	6,290	6,070	31,027	190,522,870
모비릭스 (348030)	3,530	-25	-.7	3,585	3,600	3,520	2,397	8,516,490
큐라티스 (348080)	947	28	3.05	920	968	920	133,984	127,181,112
고바이오랩 (348150)	5,230	210	4.18	5,060	5,290	5,060	54,183	281,299,055
넥스틴 (348210)	59,800	1100	1.87	59,200	60,900	57,400	113,897	6,780,360,150
뉴로메카 (348340)	27,000	300	1.12	26,900	27,150	26,450	60,169	1,608,673,550
위드텍 (348350)	8,180	90	1.11	8,120	8,190	8,020	11,743	95,459,625
엔켐 (348370)	61,300	5500	9.86	57,400	61,400	57,100	230,413	13,638,487,400
넥사다이내믹스 (351320)	1,425	-2	-.14	1,450	1,461	1,390	90,715	129,273,152
이삭엔지니어링 (351330)	7,610	210	2.84	7,560	7,620	7,480	20,876	157,708,985
차이커뮤니케이션 (351870)	4,500	-40	-.88	4,535	4,665	4,465	4,513	20,370,235
스톰테크 (352090)	3,600	-5	-.14	3,600	3,610	3,580	14,209	51,065,610
씨앤씨인터내셔널 (352480)	31,950	1150	3.73	31,200	32,000	30,800	26,836	848,393,175
씨앤투스 (352700)	2,490	10	.4	2,480	2,500	2,450	39,382	97,638,035
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,140	-20	-.48	4,200	4,200	4,135	5,757	23,891,268
인바이오 (352940)	2,195	0	0	2,195	2,215	2,145	6,035	13,212,715
휴럼 (353190)	690	11	1.62	679	692	673	65,546	44,454,743
오토앤 (353590)	2,920	10	.34	2,910	2,945	2,865	51,529	149,671,345
이지바이오 (353810)	6,600	440	7.14	6,250	6,610	6,070	576,795	3,687,890,730
엔젠바이오 (354200)	1,620	-31	-1.88	1,651	1,667	1,620	33,720	55,251,834
알멕 (354320)	19,500	500	2.63	19,130	19,550	18,900	6,268	120,581,440
코스텍시스 (355150)	12,350	770	6.65	11,500	12,760	11,330	131,351	1,623,633,075
크라우드웍스 (355390)	4,870	180	3.84	4,695	4,890	4,605	47,223	227,435,695
에이텀 (355690)	5,440	110	2.06	5,530	5,530	5,390	7,992	43,536,740
엑스게이트 (356680)	7,750	110	1.44	7,650	7,750	7,560	278,643	2,130,680,530
티엘비 (356860)	65,000	-3200	-4.69	69,200	69,200	63,800	453,264	29,680,643,550
싸이버원 (356890)	3,880	35	.91	3,890	4,000	3,815	315,979	1,227,933,160
에이치피오 (357230)	2,320	5	.22	2,295	2,370	2,295	45,879	106,649,571
석경에이티 (357550)	52,500	-1000	-1.87	53,300	54,700	51,100	22,994	1,195,802,200
아모센스 (357580)	6,800	260	3.98	6,670	6,880	6,610	16,518	111,698,780
솔브레인 (357780)	248,000	3000	1.22	247,000	249,000	240,500	21,896	5,381,496,500
SKAI (357880)	1,578	-21	-1.31	1,608	1,650	1,550	192,431	303,257,333
지아이이노베이션 (358570)	17,060	720	4.41	16,600	17,330	16,400	413,021	7,024,532,050
씨엔알리서치 (359090)	1,055	-47	-4.26	1,146	1,178	1,017	25,932,159	28,626,262,873
탑머티리얼 (360070)	21,600	850	4.1	20,800	21,700	20,800	28,664	609,656,625
코셈 (360350)	7,200	160	2.27	6,970	7,220	6,970	10,739	76,722,270
제노코 (361390)	15,030	-40	-.27	15,200	15,220	14,870	19,021	285,015,460
알비더블유 (361570)	2,245	65	2.98	2,175	2,270	2,160	50,590	112,530,664
삼영에스앤씨 (361670)	3,395	-55	-1.59	3,450	3,450	3,390	28,868	98,059,983
청담글로벌 (362320)	6,900	210	3.14	6,800	6,920	6,720	152,231	1,039,750,575
드림인사이트 (362990)	1,806	-39	-2.11	1,872	1,949	1,800	280,622	521,586,394
진시스템 (363250)	5,090	-140	-2.68	5,230	5,290	5,010	40,447	207,510,550
모비데이즈 (363260)	1,592	44	2.84	1,563	1,607	1,558	118,640	188,260,500
에이아이코리아 (364950)	8,070	40	.5	8,030	8,190	7,820	137,281	1,094,942,735
큐라클 (365270)	5,540	760	15.9	4,815	6,000	4,815	1,521,564	8,351,153,675
에스와이스틸텍 (365330)	3,520	-50	-1.4	3,635	3,645	3,495	3,263,200	11,653,432,206
성일하이텍 (365340)	41,800	3150	8.15	39,650	42,500	39,650	58,015	2,407,821,850
하이딥 (365590)	466	34	7.87	473	480	428	866,291	399,994,841
브이씨 (365900)	2,820	105	3.87	2,760	2,890	2,700	31,637	87,578,160
공구우먼 (366030)	5,180	50	.97	5,200	5,290	5,080	109,578	565,497,020
플래티어 (367000)	4,500	0	0	4,570	4,570	4,420	1,944	8,704,515
아이씨에이치 (368600)	1,337	67	5.28	1,273	1,337	1,268	70,646	90,811,152
파이버프로 (368770)	6,540	100	1.55	6,470	6,540	6,340	58,215	376,768,290
오에스피 (368970)	1,955	-6	-.31	1,984	1,984	1,947	16,698	32,678,332
블리츠웨이엔터테인먼트 (369370)	1,401	1	.07	1,437	1,437	1,377	19,427	27,263,529
퓨런티어 (370090)	11,450	540	4.95	10,910	11,450	10,910	18,640	209,546,920
풍원정밀 (371950)	8,890	100	1.14	8,790	8,990	8,710	13,266	117,148,820
윤성에프앤씨 (372170)	32,450	1500	4.85	31,500	32,550	31,350	16,333	523,340,650
큐로셀 (372320)	40,450	1150	2.93	39,350	40,800	39,300	52,544	2,109,351,250
아이티아이즈 (372800)	5,280	290	5.81	4,960	5,310	4,960	17,840	92,171,735
엑셀세라퓨틱스 (373110)	1,865	32	1.75	1,833	1,943	1,833	45,959	86,032,339
데이원컴퍼니 (373160)	5,520	-10	-.18	5,600	5,630	5,510	11,857	65,869,520
엠아이큐브솔루션 (373170)	6,300	110	1.78	6,190	6,580	6,190	1,776	11,211,130
엑스플러스 (373200)	508	-5	-.97	510	517	502	84,744	43,192,833
피코그램 (376180)	2,475	30	1.23	2,425	2,500	2,425	21,323	52,651,670
에이치이엠파마 (376270)	42,900	2900	7.25	40,000	43,100	39,750	144,714	6,009,831,100
씨유테크 (376290)	3,005	5	.17	3,005	3,025	2,980	4,665	13,993,575
디어유 (376300)	30,900	-200	-.64	31,400	31,450	30,700	106,673	3,298,399,275
로킷헬스케어 (376900)	75,500	7400	10.87	69,600	76,400	68,200	2,980,797	219,364,865,100
노을 (376930)	2,275	15	.66	2,265	2,300	2,215	508,017	1,157,186,146
원티드랩 (376980)	3,595	5	.14	3,590	3,665	3,500	26,360	94,740,440
비트맥스 (377030)	2,035	-85	-4.01	2,120	2,135	1,998	234,613	483,695,910
프롬바이오 (377220)	1,327	19	1.45	1,301	1,338	1,301	28,948	38,286,354
이지트로닉스 (377330)	3,660	20	.55	3,640	3,680	3,630	5,526	20,153,835
리파인 (377450)	13,020	370	2.92	12,800	13,070	12,610	30,310	390,840,400
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,150	100	.5	20,350	20,350	19,960	35,786	718,050,210
필에너지 (378340)	13,470	640	4.99	13,020	13,500	12,950	35,716	472,364,555
샤페론 (378800)	1,679	65	4.03	1,614	1,844	1,614	2,930,466	5,013,610,281
옵티코어 (380540)	1,510	38	2.58	1,500	1,550	1,475	223,289	338,834,358
뉴로핏 (380550)	20,900	700	3.47	20,250	21,100	20,250	633,887	13,147,177,850
제닉스로보틱스 (381620)	14,550	530	3.78	14,030	14,600	14,000	495,621	7,090,842,420
온코크로스 (382150)	11,510	240	2.13	11,670	11,700	11,340	281,874	3,237,205,525
지아이텍 (382480)	2,005	45	2.3	1,980	2,010	1,962	51,085	101,234,692
지앤비에스 에코 (382800)	2,725	65	2.44	2,660	2,725	2,650	71,531	191,594,320
원준 (382840)	7,950	250	3.25	7,800	7,950	7,700	32,031	251,191,460
범한퓨얼셀 (382900)	32,150	2850	9.73	29,250	33,400	29,250	561,423	18,055,664,050
에코프로에이치엔 (383310)	24,550	850	3.59	23,850	24,700	23,850	64,162	1,558,304,375
디티앤씨알오 (383930)	3,355	40	1.21	3,340	3,385	3,250	58,212	194,256,210
코어라인소프트 (384470)	3,450	115	3.45	3,335	3,460	3,335	50,845	173,250,733
파인메딕스 (387570)	7,500	140	1.9	7,330	7,540	7,300	27,992	207,975,980
지투파워 (388050)	7,830	200	2.62	7,580	7,850	7,580	78,949	613,938,570
씨엠티엑스 (388210)	92,300	200	.22	93,100	96,900	88,200	651,960	60,692,968,950
지에프씨생명과학 (388610)	13,580	260	1.95	13,320	13,870	13,280	43,042	582,931,800
유일로보틱스 (388720)	73,000	1200	1.67	72,300	73,100	71,300	42,447	3,066,093,650
라이콤 (388790)	2,415	70	2.99	2,340	2,695	2,340	1,751,167	4,391,814,361
파로스아이바이오 (388870)	6,760	40	.6	6,860	7,010	6,520	554,504	3,743,557,695
자람테크놀로지 (389020)	33,200	1350	4.24	34,100	34,100	32,300	28,785	952,363,950
지니너스 (389030)	1,730	96	5.88	1,636	1,748	1,635	428,828	730,355,956
포바이포 (389140)	8,440	160	1.93	8,310	8,880	8,200	129,160	1,087,623,240
대명에너지 (389260)	19,000	200	1.06	18,810	19,100	18,620	20,161	379,630,720
인벤티지랩 (389470)	60,100	1200	2.04	59,700	62,900	56,100	431,952	25,992,703,000
에스비비테크 (389500)	27,050	-1750	-6.08	29,500	29,550	26,500	492,581	13,469,990,175
넥스트바이오메디컬 (389650)	76,700	6300	8.95	71,700	78,000	69,900	251,514	18,955,178,600
유디엠텍 (389680)	477	-2	-.42	479	484	474	123,509	58,979,484
코닉오토메이션 (391710)	2,115	-15	-.7	2,180	2,185	2,085	237,379	502,921,194
토마토시스템 (393210)	5,340	50	.95	5,290	5,350	5,190	43,976	232,499,840
더블유씨피 (393890)	7,070	270	3.97	6,820	7,090	6,820	113,323	791,206,870
대진첨단소재 (393970)	3,945	175	4.64	3,780	3,960	3,770	469,174	1,807,505,476
오픈엣지테크놀로지 (394280)	11,290	580	5.42	11,610	11,730	11,100	159,945	1,815,733,545
쓰리빌리언 (394800)	11,400	880	8.37	10,640	11,400	10,620	536,099	5,933,649,780
넥스트칩 (396270)	2,120	80	3.92	2,080	2,170	2,065	141,362	298,699,257
세아메카닉스 (396300)	2,625	110	4.37	2,580	2,630	2,540	82,016	212,779,358
워트 (396470)	6,990	150	2.19	6,940	7,000	6,850	14,922	103,340,040
에이프릴바이오 (397030)	38,950	800	2.1	38,250	40,500	37,000	1,050,449	41,087,739,700
애드포러스 (397810)	7,540	170	2.31	7,370	7,560	7,310	12,963	96,655,645
에스지헬스케어 (398120)	2,760	-20	-.72	2,780	2,805	2,750	17,873	49,466,480
가온칩스 (399720)	46,700	3400	7.85	48,200	48,500	45,500	132,303	6,182,212,825
코난테크놀로지 (402030)	20,950	200	.96	21,200	21,200	20,650	17,970	375,262,600
그린리소스 (402490)	7,440	190	2.62	7,210	7,450	7,180	66,376	486,083,380
우듬지팜 (403490)	1,533	8	.52	1,525	1,538	1,515	85,368	130,546,832
더핑크퐁컴퍼니 (403850)	30,800	850	2.84	30,200	32,300	29,800	1,160,750	35,959,298,525
HPSP (403870)	28,800	550	1.95	28,550	28,900	28,050	489,987	13,938,905,200
플라즈맵 (405000)	6,670	-110	-1.62	6,770	6,770	6,620	1,430	9,520,780
큐알티 (405100)	14,310	110	.77	14,600	14,620	14,100	23,097	328,405,640
나라셀라 (405920)	2,310	110	5	2,220	2,310	2,205	2,291	5,100,835
뷰티스킨 (406820)	12,040	80	.67	11,960	12,090	11,860	3,281	39,406,830
꿈비 (407400)	4,490	15	.34	4,465	4,565	4,465	50,283	225,716,275
스튜디오미르 (408900)	3,210	70	2.23	3,145	3,235	3,145	98,882	315,410,205
메쎄이상 (408920)	3,050	-30	-.97	3,090	3,135	3,020	43,110	131,678,322
샌즈랩 (411080)	7,380	120	1.65	7,350	7,400	7,220	27,500	201,984,100
레이저쎌 (412350)	2,450	300	13.95	2,175	2,790	2,085	7,604,563	19,851,631,122
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,670	280	4.38	6,400	6,670	6,400	54,484	357,942,825
씨피시스템 (413630)	3,975	245	6.57	3,770	4,315	3,690	8,921,273	36,682,873,649
비아이매트릭스 (413640)	10,050	240	2.45	9,800	10,050	9,740	40,458	401,584,840
스튜디오삼익 (415380)	2,275	70	3.17	2,215	2,315	2,175	73,322	163,850,170
신성에스티 (416180)	37,400	1200	3.31	36,200	37,500	36,200	40,800	1,505,099,825
나노팀 (417010)	4,340	35	.81	4,350	4,350	4,255	16,492	71,018,940
핑거스토리 (417180)	1,838	18	.99	1,813	1,859	1,813	98,140	180,514,985
LS머트리얼즈 (417200)	11,580	280	2.48	11,360	11,880	11,350	553,636	6,449,395,750
제이아이테크 (417500)	3,155	80	2.6	3,075	3,175	3,045	193,660	604,749,484
트루엔 (417790)	7,980	-20	-.25	8,000	8,010	7,920	22,419	178,301,555
저스템 (417840)	9,180	110	1.21	9,070	9,230	8,920	30,946	281,804,730
오브젠 (417860)	12,550	300	2.45	12,200	13,000	12,200	9,234	115,178,260
모델솔루션 (417970)	21,550	-650	-2.93	21,700	23,050	20,050	366,052	7,775,477,100
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,985	65	1.66	3,935	3,995	3,865	67,949	267,252,779
KT밀리의서재 (418470)	13,350	60	.45	13,300	13,400	13,180	10,294	136,244,625
제이오 (418550)	7,030	230	3.38	6,860	7,040	6,800	41,616	287,857,990
E8 (418620)	1,991	24	1.22	2,015	2,045	1,967	39,813	79,915,236
삼기에너지솔루션즈 (419050)	1,878	38	2.07	1,841	1,888	1,841	112,676	210,015,140
엔젯 (419080)	4,990	20	.4	5,000	5,080	4,725	96,175	469,996,175
산돌 (419120)	4,300	70	1.65	4,230	4,330	4,195	87,786	375,395,965
SAMG엔터 (419530)	41,650	200	.48	41,850	41,900	41,100	44,806	1,857,407,925
비스토스 (419540)	1,590	14	.89	1,576	1,648	1,560	268,564	429,393,862
제이투케이바이오 (420570)	8,400	320	3.96	8,160	8,600	8,160	20,028	166,341,930
기가비스 (420770)	32,800	-1150	-3.39	34,350	34,350	32,550	27,341	901,220,175
벨로크 (424760)	1,299	-67	-4.9	1,353	1,378	1,280	187,762	247,880,430
이뮨온시아 (424870)	8,770	1270	16.93	7,680	9,090	7,560	38,011,896	326,723,965,640
스마트레이더시스템 (424960)	7,820	520	7.12	7,310	7,900	7,250	73,012	557,024,440
마이크로투나노 (424980)	8,370	70	.84	8,330	8,460	8,160	10,666	88,324,090
티이엠씨 (425040)	7,320	110	1.53	7,320	7,320	7,160	90,575	655,790,545
티에프이 (425420)	46,200	-1100	-2.33	47,700	48,100	43,850	172,756	7,905,206,850
시지트로닉스 (429270)	5,290	-10	-.19	5,340	5,500	5,050	185,236	980,931,190
한싹 (430690)	4,960	115	2.37	4,845	4,960	4,845	42,239	207,499,392
케이쓰리아이 (431190)	4,690	5	.11	4,740	5,040	4,610	446,892	2,134,082,050
와이랩 (432430)	4,325	125	2.98	4,150	4,330	4,150	17,175	73,383,396
케이엔에스 (432470)	10,050	350	3.61	9,620	10,050	9,620	3,984	39,324,430
퀄리타스반도체 (432720)	13,810	550	4.15	13,840	14,000	13,460	52,260	714,173,435
엠에프씨 (432980)	3,480	160	4.82	3,280	3,600	3,255	32,843	109,156,065
모니터랩 (434480)	3,990	90	2.31	3,905	3,995	3,890	41,844	164,465,324
에르코스 (435570)	9,600	700	7.87	8,830	9,600	8,730	15,420	141,917,740
삼현 (437730)	32,000	4050	14.49	28,150	33,950	27,350	4,960,421	158,125,896,600
버넥트 (438700)	3,140	75	2.45	3,075	3,140	3,075	45,586	141,175,502
마녀공장 (439090)	14,250	-60	-.42	14,330	14,430	14,250	40,742	583,628,670
블루엠텍 (439580)	4,545	130	2.94	4,445	4,545	4,405	344,837	1,554,258,152
파두 (440110)	24,850	2300	10.2	22,550	25,600	21,600	929,981	22,326,409,200
HB인베스트먼트 (440290)	2,090	15	.72	2,060	2,100	2,060	103,791	216,651,415
오픈놀 (440320)	3,865	-20	-.51	3,885	4,115	3,815	22,171	85,626,828
파인엠텍 (441270)	9,120	790	9.48	8,500	9,170	8,360	1,049,982	9,313,203,080
레뷰코퍼레이션 (443250)	10,300	300	3	9,920	10,300	9,880	19,777	199,367,350
에스피소프트 (443670)	5,040	130	2.65	4,920	5,070	4,920	21,843	109,145,220
심플랫폼 (444530)	7,950	250	3.25	7,700	8,060	7,650	24,974	196,463,620
유안타제11호스팩 (444920)	2,095	0	0	0	0	0	0	0
에이직랜드 (445090)	28,400	400	1.43	29,300	29,450	27,950	40,361	1,146,756,275
퓨릿 (445180)	8,170	90	1.11	8,090	8,200	7,900	49,106	394,990,790
큐리옥스바이오시스템즈 (445680)	90,700	4200	4.86	86,400	91,700	83,900	303,489	26,872,777,200
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,510	140	4.15	3,375	3,575	3,375	42,723	149,314,915
지슨 (446840)	1,517	-38	-2.44	1,599	1,599	1,497	209,642	316,267,346
에코아이 (448280)	12,150	820	7.24	11,350	12,280	11,250	92,450	1,099,571,535
코츠테크놀로지 (448710)	16,870	330	2	16,330	16,930	16,330	46,133	771,521,280
IBKS제22호스팩 (448760)	4,885	175	3.72	4,650	5,160	4,605	690,606	3,383,760,519
미래에셋비전스팩3호 (448830)	2,150	0	0	2,150	2,160	2,135	88,063	189,133,430
한국피아이엠 (448900)	42,000	1850	4.61	41,400	43,800	38,550	753,237	31,121,660,950
하이제8호스팩 (450050)	2,105	0	0	2,105	2,105	2,105	1,843	3,879,515
하스 (450330)	6,870	-90	-1.29	7,020	7,360	6,710	475,654	3,337,539,085
인스웨이브 (450520)	3,610	20	.56	3,590	3,630	3,530	22,927	81,981,705
유안타제14호스팩 (450940)	2,100	5	.24	2,095	2,100	2,095	335	703,325
아스테라시스 (450950)	12,810	150	1.18	12,660	12,810	12,510	86,064	1,090,132,455
아이엠티 (451220)	8,820	110	1.26	8,710	8,970	8,610	19,747	171,841,375
삐아 (451250)	10,440	580	5.88	10,640	10,690	10,150	171,938	1,776,735,850
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	8,030	-260	-3.14	8,290	8,290	7,790	64,376	512,162,020
제이엔비 (452160)	6,120	180	3.03	5,900	6,140	5,900	32,696	197,363,450
한빛레이저 (452190)	4,730	20	.42	4,740	4,745	4,635	108,817	509,908,903
민테크 (452200)	2,660	85	3.3	2,575	2,695	2,575	87,976	231,647,515
한선엔지니어링 (452280)	8,950	400	4.68	8,670	8,960	8,550	43,873	385,871,155
캡스톤파트너스 (452300)	2,630	30	1.15	2,610	2,665	2,600	33,310	87,221,275
이닉스 (452400)	9,690	410	4.42	9,420	9,690	9,410	18,822	180,135,340
사피엔반도체 (452430)	29,700	3400	12.93	26,350	30,450	25,750	203,527	5,917,918,650
피아이이 (452450)	7,380	110	1.51	7,330	7,480	7,260	232,133	1,706,641,220
상상인제4호스팩 (452670)	2,090	5	.24	2,085	2,090	2,085	2,941	6,133,774
신한제11호스팩 (452980)	2,085	0	0	2,085	2,087	2,085	1,933	4,032,329
그리드위즈 (453450)	14,570	420	2.97	14,220	14,590	14,150	17,417	250,277,670
에이에스텍 (453860)	15,290	-460	-2.92	15,540	15,750	15,290	12,179	187,367,890
하나29호스팩 (454640)	2,105	-5	-.24	2,105	2,110	2,100	2,371	4,992,985
케이지에이 (455180)	4,010	10	.25	3,995	4,365	3,855	620,357	2,583,379,944
KB제25호스팩 (455250)	2,110	0	0	2,110	2,110	2,105	4,861	10,234,453
한화플러스제4호스팩 (455310)	2,090	5	.24	2,085	2,090	2,085	476	994,310
엔젤로보틱스 (455900)	28,250	250	.89	27,900	28,250	27,400	100,576	2,804,759,175
에스케이증권제9호스팩 (455910)	2,100	5	.24	2,095	2,100	2,095	475	997,480
아이씨티케이 (456010)	13,270	360	2.79	12,990	13,550	12,830	280,668	3,700,887,420
이엔셀 (456070)	12,990	800	6.56	12,330	13,250	12,300	191,353	2,464,864,000
지투지바이오 (456160)	79,300	2300	2.99	78,800	81,800	77,700	1,637,267	130,461,551,600
교보14호스팩 (456490)	2,120	10	.47	2,110	2,120	2,100	55,058	115,823,355
한켐 (457370)	7,280	160	2.25	7,130	7,380	7,130	31,052	226,139,650
우진엔텍 (457550)	20,750	500	2.47	20,300	20,950	20,300	49,735	1,029,000,575
벡트 (457600)	2,260	-20	-.88	2,280	2,330	2,205	40,942	92,914,105
대신밸런스제16호스팩 (457630)	2,095	0	0	2,090	2,095	2,090	9,292	19,423,390
에스케이증권제10호스팩 (457940)	2,095	0	0	2,095	2,095	2,095	560	1,173,200
한국제12호스팩 (458610)	2,110	0	0	2,110	2,130	2,100	3,408	7,165,950
성우 (458650)	10,310	50	.49	10,340	10,560	10,250	24,019	247,908,220
씨어스테크놀로지 (458870)	130,000	6300	5.09	126,500	131,900	119,000	216,513	27,373,024,950
위츠 (459100)	6,880	90	1.33	6,800	6,880	6,780	20,206	137,755,785
나우로보틱스 (459510)	20,700	350	1.72	20,350	21,000	20,100	165,503	3,387,295,675
알트 (459550)	4,795	-115	-2.34	5,270	5,730	4,745	25,640,168	131,919,162,470
아이빔테크놀로지 (460470)	2,795	55	2.01	2,800	2,820	2,715	26,458	73,237,095
에스엠씨지 (460870)	4,100	105	2.63	4,025	4,100	3,990	45,388	184,390,065
현대힘스 (460930)	18,400	520	2.91	18,010	18,440	17,890	186,722	3,408,897,690
피앤에스로보틱스 (460940)	12,160	-540	-4.25	12,960	13,230	12,030	926,715	11,593,029,285
아이엠비디엑스 (461030)	9,700	490	5.32	9,230	9,770	9,230	118,940	1,138,104,630
아이스크림미디어 (461300)	17,890	280	1.59	17,610	17,900	17,590	15,440	274,511,000
에이치엠씨제6호스팩 (462020)	2,085	5	.24	2,080	2,085	2,080	14,285	29,762,800
뉴키즈온 (462310)	5,870	150	2.62	5,850	6,150	5,780	58,594	346,876,830
이노스페이스 (462350)	9,980	-2520	-20.16	9,670	10,100	9,670	989,807	9,829,753,180
라메디텍 (462510)	6,590	10	.15	6,580	6,700	6,580	21,315	141,609,700
더즌 (462860)	3,800	170	4.68	3,635	4,240	3,605	7,000,652	27,718,259,739
아이지넷 (462980)	1,890	119	6.72	1,771	2,155	1,761	4,245,412	8,491,064,099
뉴엔AI (463020)	17,640	440	2.56	17,130	17,750	17,100	62,801	1,097,970,525
모티브링크 (463480)	8,250	220	2.74	8,070	8,250	8,030	70,235	573,428,965
에스오에스랩 (464080)	9,240	200	2.21	9,060	9,240	8,930	134,717	1,223,199,165
티디에스팜 (464280)	8,440	-50	-.59	8,420	8,600	8,420	21,146	179,578,450
한국제13호스팩 (464440)	2,120	15	.71	2,105	2,125	2,102	25,828	54,369,522
아이언디바이스 (464500)	2,875	30	1.05	2,865	2,920	2,845	67,891	195,864,916
닷밀 (464580)	2,405	-35	-1.43	2,440	2,815	2,385	6,541,173	17,134,436,518
KB제27호스팩 (464680)	2,070	0	0	2,065	2,070	2,065	9,539	19,737,837
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,350	40	.75	5,310	5,400	5,300	7,574	40,452,270
클로봇 (466100)	36,000	1100	3.15	35,000	36,150	34,550	686,117	24,302,142,950
사이냅소프트 (466410)	11,870	270	2.33	11,600	11,870	11,550	6,089	71,587,360
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,220	10	.45	2,195	2,225	2,195	2,969	6,592,035
프로티나 (468530)	80,000	10200	14.61	70,400	86,000	69,500	3,545,684	279,516,022,750
유진스팩10호 (468760)	2,120	0	0	2,105	2,125	2,105	57	120,420
IBKS제24호스팩 (469480)	2,215	20	.91	2,195	2,215	2,190	6,163	13,552,045
이노테크 (469610)	36,650	8450	29.96	28,500	36,650	28,200	5,803,777	197,336,849,375
아이비젼웍스 (469750)	1,220	150	14.02	1,073	1,335	1,073	16,561,758	20,852,898,343
하나30호스팩 (469880)	2,065	0	0	2,065	2,070	2,065	594	1,229,405
하나31호스팩 (469900)	2,075	5	.24	2,065	2,075	2,065	10,734	22,211,330
대신밸런스제17호스팩 (471050)	2,220	45	2.07	2,220	2,220	2,200	12,467	27,581,770
셀로맥스사이언스 (471820)	4,695	-55	-1.16	4,715	4,845	4,580	7,712	36,353,075
신영스팩10호 (472220)	2,200	15	.69	2,190	2,200	2,185	2,517	5,511,995
에스케이증권제11호스팩 (472230)	2,040	0	0	2,035	2,040	2,030	348	706,560
폰드그룹 (472850)	8,140	20	.25	8,120	8,340	8,020	54,233	441,078,810
에스케이증권제12호스팩 (473000)	2,050	5	.24	2,040	2,050	2,035	4,263	8,707,300
유안타제15호스팩 (473050)	2,040	5	.25	2,035	2,040	2,035	11,498	23,454,955
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	5	.25	2,030	2,035	2,025	1,955	3,969,675
노머스 (473980)	21,100	250	1.2	20,800	21,250	20,600	76,174	1,593,519,200
루미르 (474170)	8,040	-160	-1.95	8,200	8,210	7,610	193,268	1,527,707,985
유안타제16호스팩 (474490)	2,020	0	0	2,020	2,025	2,020	4,862	9,825,665
RF시스템즈 (474610)	3,960	60	1.54	3,940	3,975	3,895	44,016	173,391,950
링크솔루션 (474650)	31,350	750	2.45	30,850	32,000	28,700	187,221	5,589,648,375
신한제12호스팩 (474660)	2,100	0	0	2,100	2,120	2,100	7,178	15,148,312
신한제13호스팩 (474930)	2,145	-5	-.23	2,155	2,155	2,120	1,807	3,875,375
엔알비 (475230)	13,030	140	1.09	12,870	13,170	12,400	138,653	1,784,883,225
하나32호스팩 (475240)	2,115	0	0	2,095	2,115	2,095	3	6,305
하나33호스팩 (475250)	2,090	0	0	2,085	2,090	2,085	5,035	10,523,060
씨메스 (475400)	28,000	550	2	27,550	28,400	27,050	138,369	3,834,167,625
키스트론 (475430)	4,345	0	0	4,350	4,415	4,325	28,525	123,820,630
미트박스 (475460)	8,320	40	.48	8,270	8,500	8,200	18,501	154,319,335
에이럭스 (475580)	8,740	390	4.67	8,350	8,800	8,350	97,632	841,787,490
에스켐 (475660)	5,970	220	3.83	5,700	6,060	5,620	42,071	246,989,240
오름테라퓨틱 (475830)	59,000	-100	-.17	59,700	60,000	57,500	301,555	17,832,717,300
토모큐브 (475960)	42,900	-250	-.58	43,150	43,400	41,750	268,269	11,444,513,075
오가노이드사이언스 (476040)	32,250	1100	3.53	31,600	32,600	31,350	112,286	3,612,804,575
온코닉테라퓨틱스 (476060)	15,640	220	1.43	15,550	16,240	15,320	2,360,053	37,270,485,930
M83 (476080)	10,050	250	2.55	9,840	10,140	9,820	40,156	402,753,825
에이치엠씨제7호스팩 (477340)	2,015	0	0	2,010	2,015	2,010	859	1,726,695
미래에셋비전스팩4호 (477380)	2,060	0	0	2,060	2,060	2,055	3,238	6,670,230
미래에셋비전스팩5호 (477470)	2,100	5	.24	2,085	2,135	2,085	12,729	27,046,155
DB금융스팩12호 (477760)	2,100	5	.24	2,095	2,100	2,095	1,297	2,719,945
이베스트스팩6호 (478110)	2,015	5	.25	2,010	2,015	2,005	6,823	13,710,530
KB제29호스팩 (478390)	2,055	-5	-.24	2,060	2,065	2,055	13,796	28,414,285
미래에셋비전스팩6호 (478440)	2,025	5	.25	2,020	2,025	2,020	709	1,432,405
블랙야크아이앤씨 (478560)	3,675	-45	-1.21	3,675	3,715	3,605	21,318	77,800,270
대신밸런스제18호스팩 (478780)	2,780	50	1.83	2,770	2,795	2,730	51,323	142,090,695
한국제15호스팩 (479880)	2,045	0	0	2,040	2,055	2,040	270	554,445
위너스 (479960)	10,130	130	1.3	10,100	10,270	10,050	6,213	63,024,760
에이유브랜즈 (481070)	17,690	60	.34	17,670	17,970	17,180	47,730	838,501,180
엔에이치스팩31호 (481890)	2,135	5	.23	2,130	2,140	2,130	3,260	6,974,075
교보16호스팩 (482520)	2,095	5	.24	2,090	2,095	2,085	1,023	2,137,845
삼양엔씨켐 (482630)	17,300	110	.64	17,380	17,390	17,070	31,516	541,774,770
미래에셋비전스팩7호 (482680)	2,005	-5	-.25	2,010	2,010	2,005	1,424	2,859,635
대신밸런스제19호스팩 (482690)	2,155	0	0	2,145	2,160	2,145	827	1,781,895
도우인시스 (484120)	21,850	900	4.3	21,200	21,850	20,750	14,339	305,801,450
하나34호스팩 (484130)	2,040	0	0	2,050	2,055	2,040	5,015	10,305,185
삼양컴텍 (484590)	11,550	350	3.13	11,250	11,560	11,020	366,303	4,167,974,880
티엑스알로보틱스 (484810)	13,580	270	2.03	13,440	13,590	13,100	58,913	788,817,055
KB제30호스팩 (486630)	2,035	0	0	2,040	2,040	2,035	3,522	7,170,015
노타 (486990)	50,200	11550	29.88	41,150	50,200	40,050	11,201,428	515,288,101,900
신한제14호스팩 (487360)	2,040	10	.49	2,030	2,040	2,030	272	552,170
키움제10호스팩 (487720)	2,080	-5	-.24	2,085	2,095	2,080	569	1,183,805
신한제15호스팩 (487830)	2,030	0	0	2,025	2,040	2,025	18	36,550
유진스팩11호 (488060)	2,045	-10	-.49	2,045	2,045	2,045	51	104,295
에스투더블유 (488280)	24,850	-3000	-10.77	27,850	27,900	24,600	1,450,992	37,339,472,500
비츠로넥스텍 (488900)	10,600	-500	-4.5	11,100	11,800	10,370	7,742,496	85,992,762,150
교보17호스팩 (489210)	2,080	0	0	2,070	2,080	2,030	11,128	22,755,025
바이오비쥬 (489460)	13,180	630	5.02	13,900	14,080	13,070	320,486	4,301,401,405
키움제11호스팩 (489480)	2,055	10	.49	2,040	2,055	2,040	18	36,780
엘케이켐 (489500)	17,290	780	4.72	16,760	17,400	16,620	18,947	324,276,590
디비금융제13호스팩 (489730)	2,040	10	.49	2,025	2,040	2,025	5,042	10,285,070
KB제31호스팩 (492220)	2,005	0	0	2,000	2,005	1,998	75	150,311
유안타제17호스팩 (493790)	1,995	0	0	1,991	2,000	1,991	732	1,459,542
큐리오시스 (494120)	76,000	5300	7.5	71,000	76,000	68,700	1,503,605	108,872,693,250
신한제16호스팩 (496070)	2,000	1	.05	2,005	2,005	1,998	21,373	42,729,240
한화플러스제5호스팩 (498390)	2,000	0	0	1,996	2,000	1,996	3,549	7,097,169
글로벌에스엠 (900070)	420	1	.24	415	426	414	45,171	19,029,355
애머릿지 (900100)	515	10	1.98	505	517	505	63,767	32,742,062
이스트아시아홀딩스 (900110)	1,147	22	1.96	1,125	1,158	1,121	64,126	73,016,076
씨엑스아이 (900120)	554	8	1.47	546	557	538	50,451	27,705,582
크리스탈신소재 (900250)	722	16	2.27	706	728	706	462,962	332,343,034
로스웰 (900260)	908	-2	-.22	910	923	892	46,833	42,590,999
헝셩그룹 (900270)	204	1	.49	203	206	201	1,047,534	212,539,271
GRT (900290)	2,665	10	.38	2,715	2,715	2,640	80,370	214,361,360
오가닉티코스메틱 (900300)	341	1	.29	340	346	338	858,682	293,309,994
컬러레이 (900310)	582	2	.34	580	587	568	97,467	55,997,994
윙입푸드 (900340)	847	6	.71	841	852	838	219,671	184,901,547
엑세스바이오 (950130)	3,375	25	.75	3,335	3,435	3,335	37,916	127,773,200
잉글우드랩 (950140)	12,510	40	.32	12,510	12,580	12,360	104,954	1,307,951,010
코오롱티슈진 (950160)	68,600	5800	9.24	62,800	70,000	61,200	1,105,986	74,480,312,100
JTC (950170)	3,840	235	6.52	3,660	3,880	3,600	271,578	1,025,192,727
고스트스튜디오 (950190)	8,730	-100	-1.13	8,770	8,940	8,730	56,281	495,263,145
소마젠 (950200)	3,525	20	.57	3,470	3,580	3,435	16,377	57,365,670
네오이뮨텍 (950220)	596	34	6.05	563	629	557	4,281,974	2,574,055,258