KOSDAQ 일별 조회 데이터 [1811] (2025-11-28)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	216,500	7000	3.34	209,000	224,000	209,000	173,568	37,790,724,000
중앙에너비스 (000440)	15,650	100	.64	15,530	15,670	15,500	7,757	120,870,330
디비금융제14호스팩 (0004Y0)	1,999	-6	-.3	2,005	2,005	1,997	8,771	17,541,454
에스엔시스 (0008Z0)	32,200	1000	3.21	31,250	32,550	31,200	66,082	2,119,314,950
신라섬유 (001000)	2,490	-20	-.8	2,565	2,645	2,460	373,253	955,305,388
제이피아이헬스케어 (0010V0)	17,830	820	4.82	17,070	18,380	16,900	188,037	3,362,696,980
안국약품 (001540)	8,520	230	2.77	8,290	8,540	8,280	47,141	397,951,120
그린광학 (0015G0)	21,600	-1200	-5.26	22,700	22,750	21,500	692,537	15,140,653,100
아로마티카 (0015N0)	19,100	-820	-4.12	20,400	22,550	18,380	6,681,576	138,692,239,860
무림SP (001810)	1,469	-17	-1.14	1,485	1,504	1,465	40,567	59,862,644
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,010	30	.75	3,995	4,015	3,980	4,934	19,716,940
삼일기업공사 (002290)	3,745	35	.94	3,705	3,750	3,695	42,615	158,536,960
한탑 (002680)	718	5	.7	713	720	707	42,812	30,594,973
신신제약 (002800)	5,290	110	2.12	5,200	5,310	5,150	31,666	166,662,460
선광 (003100)	19,380	-80	-.41	19,460	19,520	19,350	6,806	132,120,290
대주산업 (003310)	1,511	3	.2	1,508	1,522	1,508	70,472	106,873,518
하림지주 (003380)	8,390	280	3.45	8,140	8,440	8,100	425,020	3,534,333,770
KB제32호스팩 (0037T0)	1,999	3	.15	1,993	1,999	1,993	23,741	47,395,824
에이스침대 (003800)	29,500	-1300	-4.22	30,500	31,050	29,500	15,705	474,650,400
교보18호스팩 (0041B0)	2,050	0	0	2,050	2,050	2,035	2,993	6,111,935
엘에스스팩1호 (0041J0)	2,000	0	0	1,996	2,005	1,996	30,818	61,704,383
하나35호스팩 (0041L0)	1,998	0	0	1,998	1,999	1,996	4,334	8,657,529
삼성스팩10호 (0044K0)	1,996	3	.15	1,994	1,996	1,985	37,184	74,130,595
한국가구 (004590)	4,700	-25	-.53	4,725	4,730	4,680	44,582	209,508,119
창해에탄올 (004650)	10,390	60	.58	10,310	10,390	10,280	16,078	166,521,030
대륙제관 (004780)	3,530	-5	-.14	3,500	3,560	3,495	3,969	14,035,990
동국산업 (005160)	2,940	60	2.08	2,880	2,940	2,870	41,082	119,873,956
동진쎄미켐 (005290)	36,150	1200	3.43	35,500	36,700	35,300	588,453	21,300,527,350
푸드웰 (005670)	6,310	60	.96	6,250	6,390	6,210	54,960	347,674,025
대원산업 (005710)	13,640	280	2.1	13,390	13,890	13,380	50,438	685,207,155
한일사료 (005860)	3,135	60	1.95	3,075	3,135	3,055	106,610	331,613,100
매일홀딩스 (005990)	11,050	0	0	11,130	11,190	11,050	1,001	11,156,770
국영지앤엠 (006050)	1,240	28	2.31	1,212	1,240	1,212	106,701	131,170,538
피제이전자 (006140)	5,110	40	.79	5,120	5,150	5,060	12,734	65,235,680
동구바이오제약 (006620)	6,080	350	6.11	5,940	6,160	5,810	1,280,773	7,734,187,980
서부T&D (006730)	11,040	-90	-.81	11,300	11,400	10,880	821,430	9,092,419,270
비엔케이제3호스팩 (0068Y0)	2,005	7	.35	1,993	2,010	1,992	121,324	242,743,747
보성파워텍 (006910)	5,240	-120	-2.24	5,420	5,420	5,170	1,323,660	6,948,944,325
모헨즈 (006920)	2,785	-25	-.89	2,810	2,840	2,785	29,782	83,511,355
삼성스팩11호 (0071M0)	2,000	3	.15	1,996	2,000	1,992	24,923	49,796,160
KB제33호스팩 (0072Z0)	1,984	1	.05	1,981	1,984	1,980	38,951	77,227,734
푸른저축은행 (007330)	10,740	240	2.29	10,600	10,770	10,410	34,119	362,772,165
진양제약 (007370)	5,260	120	2.33	5,130	5,270	5,130	27,438	143,716,285
네이처셀 (007390)	22,200	900	4.23	21,250	22,400	21,000	487,520	10,721,309,675
와이엠 (007530)	2,840	75	2.71	2,750	2,850	2,735	21,851	61,573,025
대원 (007680)	4,515	140	3.2	4,375	4,650	4,365	95,588	423,315,075
소노스퀘어 (007720)	650	15	2.36	637	652	634	229,765	148,523,211
한일화학 (007770)	8,150	-100	-1.21	8,250	8,250	8,150	2,500	20,445,780
에스엠코어 (007820)	4,025	240	6.34	3,815	4,040	3,800	230,194	907,236,392
원풍물산 (008290)	487	0	0	487	492	482	24,678	11,936,463
원풍 (008370)	5,270	-10	-.19	5,330	5,330	5,240	2,393	12,622,850
부스타 (008470)	3,910	10	.26	3,900	3,990	3,875	15,131	59,239,185
대동기어 (008830)	18,250	-200	-1.08	18,510	18,570	18,160	314,970	5,773,340,900
신영스팩11호 (0091W0)	2,010	0	0	2,010	2,025	2,000	181,848	365,277,839
삼아제약 (009300)	16,350	230	1.43	16,280	16,400	16,050	8,097	131,442,510
미래에셋비전스팩8호 (0093G0)	1,982	0	0	1,988	1,989	1,975	1,655,605	3,278,745,431
포스코엠텍 (009520)	15,470	170	1.11	15,410	15,590	15,320	198,838	3,075,402,445
삼보산업 (009620)	1,838	5	.27	1,833	1,840	1,808	42,816	78,241,176
삼성스팩12호 (0096B0)	3,030	1030	51.5	4,330	6,420	3,030	88,239,870	424,984,131,091
이렘 (009730)	775	1	.13	768	782	758	410,538	315,454,596
엠에스씨 (009780)	8,440	-60	-.71	8,500	8,590	8,420	31,276	265,493,045
대한광통신 (010170)	2,365	85	3.73	2,280	2,545	2,235	28,885,561	69,458,792,565
흥국 (010240)	5,110	-10	-.2	5,110	5,140	5,080	13,341	68,146,655
아이티센엔텍 (010280)	1,013	18	1.81	1,003	1,017	997	84,853	85,958,334
오리콤 (010470)	5,690	50	.89	5,670	5,710	5,640	3,783	21,502,790
경동제약 (011040)	5,920	60	1.02	5,840	5,970	5,840	36,609	216,687,075
형지I&C (011080)	712	10	1.42	701	714	696	411,376	290,835,788
유니크 (011320)	4,590	10	.22	4,585	4,655	4,520	34,256	157,746,120
서한 (011370)	894	-4	-.45	896	903	887	307,746	274,745,433
세보엠이씨 (011560)	15,520	-350	-2.21	15,760	15,980	14,990	75,037	1,149,916,060
뉴인텍 (012340)	413	1	.24	412	413	407	80,792	33,175,932
원일특강 (012620)	7,700	100	1.32	7,600	7,700	7,550	14,322	109,830,720
리드코프 (012700)	3,800	35	.93	3,755	3,815	3,740	25,830	98,009,825
신일제약 (012790)	6,150	180	3.02	5,970	6,150	5,960	140,621	855,799,610
모베이스전자 (012860)	1,334	17	1.29	1,317	1,341	1,317	126,387	168,330,646
하이록코리아 (013030)	31,550	200	.64	31,450	31,800	31,000	64,269	2,006,827,050
동원개발 (013120)	2,635	55	2.13	2,555	2,640	2,550	307,693	795,987,757
아진산업 (013310)	2,800	115	4.28	2,700	2,875	2,700	413,880	1,166,690,165
THE CUBE& (013720)	714	1	.14	710	725	710	65,965	47,308,349
스페코 (013810)	2,435	30	1.25	2,420	2,445	2,395	17,349	42,082,195
아가방컴퍼니 (013990)	4,560	95	2.13	4,460	4,570	4,455	83,627	379,580,199
메디앙스 (014100)	1,725	17	1	1,708	1,725	1,700	16,445	28,082,761
원익큐브 (014190)	1,465	10	.69	1,459	1,472	1,456	55,228	80,890,285
부방 (014470)	1,394	26	1.9	1,368	1,396	1,368	56,133	77,951,288
고려제약 (014570)	4,350	35	.81	4,320	4,365	4,320	8,356	36,261,835
성광벤드 (014620)	26,200	-200	-.76	26,500	26,600	26,050	82,220	2,160,437,300
오리엔탈정공 (014940)	8,470	20	.24	8,440	8,510	8,350	301,341	2,539,130,455
삼익제약 (014950)	17,750	-10	-.06	17,830	18,670	17,600	1,440,358	26,123,839,425
삼륭물산 (014970)	7,350	50	.68	7,300	7,650	7,280	163,094	1,204,338,010
코콤 (015710)	3,625	55	1.54	3,555	3,690	3,555	40,967	148,488,705
성우하이텍 (015750)	6,780	200	3.04	6,660	6,980	6,640	2,580,078	17,669,106,180
리더스코스메틱 (016100)	2,155	10	.47	2,155	2,165	2,130	5,532	11,863,755
SGC E&C (016250)	13,700	-100	-.72	13,790	13,810	13,590	5,351	73,106,255
큐캐피탈 (016600)	248	7	2.9	242	249	241	475,536	116,717,783
디모아 (016670)	4,820	15	.31	4,805	4,935	4,805	8,574	41,761,500
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,090	14	1.3	1,076	1,097	1,076	46,043	49,921,003
신원종합개발 (017000)	2,640	-10	-.38	2,650	2,655	2,610	11,496	30,285,827
인터엠 (017250)	1,000	0	0	1,000	1,018	1,000	70,064	70,166,576
삼현철강 (017480)	4,575	5	.11	4,570	4,580	4,560	4,566	20,854,940
세명전기 (017510)	9,300	110	1.2	9,200	9,370	9,130	236,140	2,190,287,945
대림제지 (017650)	7,280	60	.83	7,220	7,330	7,220	1,704	12,348,550
한국알콜 (017890)	10,910	90	.83	10,830	11,020	10,790	92,315	1,009,875,690
유니슨 (018000)	1,161	15	1.31	1,146	1,173	1,130	997,759	1,144,285,194
진로발효 (018120)	18,910	10	.05	18,960	18,960	18,750	1,972	37,240,980
브이티 (018290)	20,300	490	2.47	19,940	20,300	19,830	267,786	5,393,136,860
삼목에스폼 (018310)	19,910	110	.56	19,810	20,300	19,730	4,946	98,970,135
우진비앤지 (018620)	878	8	.92	866	889	861	23,802	20,760,224
서울제약 (018680)	3,140	90	2.95	3,045	3,140	3,015	4,087	12,632,460
바른손 (018700)	945	38	4.19	907	945	907	24,015	22,341,638
베뉴지 (019010)	2,440	5	.21	2,435	2,470	2,430	9,163	22,339,920
와이지-원 (019210)	5,210	190	3.78	5,020	5,220	5,010	149,707	767,127,910
일지테크 (019540)	4,070	50	1.24	4,020	4,095	3,970	83,481	338,857,985
SBI인베스트먼트 (019550)	700	22	3.24	678	700	672	298,939	206,832,646
플루토스 (019570)	288	10	3.6	280	289	278	337,079	95,892,661
글로본 (019660)	2,695	30	1.13	2,665	2,695	2,610	31,728	83,885,695
서연탑메탈 (019770)	3,705	35	.95	3,700	3,705	3,650	22,618	83,408,850
에너토크 (019990)	7,450	60	.81	7,350	7,560	7,350	43,076	319,738,960
대신정보통신 (020180)	1,025	15	1.49	1,017	1,027	1,002	221,461	226,194,824
대동금속 (020400)	5,980	-60	-.99	6,020	6,040	5,830	12,249	73,221,590
시공테크 (020710)	4,160	60	1.46	4,100	4,200	4,080	147,625	613,396,140
대호특수강 (021040)	1,308	8	.62	1,310	1,316	1,281	8,085	10,473,819
대호특수강우 (021045)	2,860	-20	-.69	2,870	2,870	2,805	2,084	5,870,525
에이티넘인베스트 (021080)	2,865	210	7.91	2,665	2,920	2,655	1,185,811	3,348,589,584
KCC건설 (021320)	4,975	5	.1	4,990	5,010	4,920	7,347	36,403,955
한국큐빅 (021650)	2,255	-30	-1.31	2,280	2,295	2,255	5,588	12,698,840
메이슨캐피탈 (021880)	253	2	.8	251	254	248	252,947	63,528,726
티케이지애강 (022220)	713	2	.28	711	713	691	69,651	48,899,555
태광 (023160)	22,800	0	0	22,850	23,200	22,350	184,828	4,194,448,725
유진기업 (023410)	3,510	15	.43	3,510	3,525	3,470	153,876	538,802,768
제이스코홀딩스 (023440)	687	18	2.69	669	700	667	604,581	412,092,339
삼보판지 (023600)	9,140	60	.66	9,100	9,140	9,060	3,628	32,977,800
한국캐피탈 (023760)	810	2	.25	808	816	807	124,022	100,556,980
플레이위드 (023770)	3,380	-40	-1.17	3,420	3,475	3,255	140,847	470,208,364
동일스틸럭스 (023790)	1,723	44	2.62	1,679	1,752	1,674	516,198	885,795,416
풍국주정 (023900)	9,320	50	.54	9,260	9,390	9,210	14,199	132,328,625
대한약품 (023910)	29,550	0	0	29,550	29,750	29,400	18,689	552,175,425
흥구석유 (024060)	12,140	140	1.17	12,000	12,150	11,970	69,287	837,115,790
KB오토시스 (024120)	3,395	5	.15	3,390	3,450	3,375	7,886	26,737,015
한일단조 (024740)	2,185	30	1.39	2,155	2,190	2,145	98,690	214,673,647
유성티엔에스 (024800)	2,330	0	0	2,330	2,350	2,310	6,186	14,421,820
세원물산 (024830)	10,590	280	2.72	10,370	10,600	10,150	48,662	497,430,150
KBI메탈 (024840)	1,699	32	1.92	1,668	1,699	1,666	127,607	214,897,149
HLB이노베이션 (024850)	1,694	19	1.13	1,662	1,709	1,662	67,819	114,497,989
케이피에프 (024880)	5,400	100	1.89	5,330	5,420	5,290	139,816	750,823,405
경창산업 (024910)	1,486	31	2.13	1,442	1,487	1,442	15,201	22,169,721
PN풍년 (024940)	5,350	170	3.28	5,220	5,360	5,140	39,208	207,587,955
삼천리자전거 (024950)	4,285	125	3	4,270	4,330	4,210	101,686	435,313,927
시노펙스 (025320)	6,170	270	4.58	5,950	6,190	5,940	675,879	4,134,439,725
DH오토웨어 (025440)	742	7	.95	730	745	730	31,078	23,076,154
한국선재 (025550)	3,545	75	2.16	3,470	3,545	3,460	78,879	278,156,834
한국정보통신 (025770)	8,120	40	.5	8,160	8,160	8,040	15,192	122,850,250
신라에스지 (025870)	5,580	-60	-1.06	5,640	5,850	5,510	35,110	196,528,590
케이씨피드 (025880)	2,705	20	.74	2,685	2,745	2,685	28,898	78,542,670
동화기업 (025900)	9,250	260	2.89	9,230	9,310	9,170	43,949	405,867,970
동신건설 (025950)	13,790	120	.88	13,600	13,880	13,600	6,307	86,671,100
아난티 (025980)	7,700	240	3.22	7,470	7,760	7,420	1,583,799	12,145,103,355
제이에스티나 (026040)	3,295	85	2.65	3,210	3,325	3,170	160,971	527,470,840
특수건설 (026150)	5,630	40	.72	5,580	5,730	5,560	29,571	168,050,050
광진실업 (026910)	2,545	-5	-.2	2,550	2,550	2,525	2,162	5,502,775
서울전자통신 (027040)	189	1	.53	186	190	185	134,015	25,113,761
코리아나 (027050)	2,365	45	1.94	2,320	2,375	2,300	190,201	447,109,067
아주IB투자 (027360)	2,070	82	4.12	1,992	2,090	1,991	413,723	853,985,107
상보 (027580)	805	16	2.03	782	810	782	177,525	142,585,106
팜스토리 (027710)	1,166	13	1.13	1,151	1,170	1,150	109,136	126,762,552
대성창투 (027830)	1,561	59	3.93	1,508	1,564	1,505	235,516	363,290,719
휴맥스홀딩스 (028080)	1,560	22	1.43	1,538	1,562	1,526	7,367	11,320,662
HLB (028300)	46,900	650	1.41	46,700	47,200	46,150	443,852	20,764,301,250
광무 (029480)	2,285	85	3.86	2,230	2,340	2,230	354,077	809,471,903
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,850	550	2.36	23,400	24,050	23,350	134,931	3,207,263,500
원익홀딩스 (030530)	23,700	-250	-1.04	24,200	24,800	23,000	5,201,011	123,994,978,075
양지사 (030960)	8,880	10	.11	8,830	8,940	8,800	45,968	407,634,755
아이즈비전 (031310)	1,452	28	1.97	1,428	1,480	1,428	102,569	147,878,993
에스에이엠티 (031330)	3,855	20	.52	3,885	3,885	3,680	800,286	3,029,466,990
오스템 (031510)	1,061	0	0	1,057	1,078	1,053	69,004	73,741,438
디에이치엑스컴퍼니 (031860)	640	-10	-1.54	650	674	629	210,591	136,367,866
피에스케이홀딩스 (031980)	45,000	1550	3.57	43,800	45,000	43,300	106,493	4,706,169,850
아즈텍WB (032080)	1,248	3	.24	1,235	1,263	1,197	31,907	39,266,559
다우데이타 (032190)	17,000	280	1.67	16,780	17,055	16,780	59,534	1,009,762,805
삼일 (032280)	1,396	-1	-.07	1,385	1,408	1,385	28,337	39,606,184
한국파마 (032300)	13,640	20	.15	13,610	13,800	13,600	7,401	101,286,380
케이엠더블유 (032500)	15,110	190	1.27	14,990	15,180	14,770	177,851	2,662,841,150
TJ미디어 (032540)	5,500	0	0	5,590	5,590	5,440	6,079	33,376,750
피델릭스 (032580)	1,129	14	1.26	1,133	1,134	1,106	177,546	199,727,650
유비케어 (032620)	3,880	55	1.44	3,805	3,905	3,805	93,823	363,904,738
소프트센 (032680)	274	3	1.11	271	275	268	543,193	147,979,378
소프트센우 (032685)	6,000	50	.84	5,950	6,000	5,950	102	609,200
삼진 (032750)	3,535	0	0	3,535	3,600	3,535	17,065	60,713,005
엠젠솔루션 (032790)	1,000	26	2.67	974	1,000	961	74,533	73,574,614
판타지오 (032800)	535	10	1.9	521	539	521	75,619	40,029,254
우리기술 (032820)	3,875	20	.52	3,880	3,910	3,825	2,055,285	7,949,106,787
비트컴퓨터 (032850)	4,855	75	1.57	4,780	4,880	4,770	45,850	222,108,992
더라미 (032860)	1,274	4	.31	1,270	1,307	1,261	32,620	41,499,334
원익 (032940)	7,210	240	3.44	7,000	7,340	7,000	211,048	1,523,078,400
동일기연 (032960)	13,720	-20	-.15	13,600	13,900	13,360	20,783	285,909,840
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	813	-2	-.25	815	815	804	15,409	12,499,912
제룡전기 (033100)	35,000	550	1.6	34,700	35,000	34,450	64,033	2,229,977,650
디지틀조선 (033130)	1,506	17	1.14	1,489	1,508	1,460	251,751	373,175,840
엠케이전자 (033160)	8,480	290	3.54	8,240	8,500	8,160	85,510	715,420,590
시그네틱스 (033170)	786	16	2.08	771	788	764	592,035	460,728,425
모아텍 (033200)	3,115	-5	-.16	3,090	3,140	3,090	3,944	12,244,870
인성정보 (033230)	1,862	45	2.48	1,821	1,882	1,810	498,086	923,688,670
코웰패션 (033290)	2,055	30	1.48	2,010	2,060	2,010	13,834	28,211,865
엠투엔 (033310)	1,809	60	3.43	1,752	1,817	1,752	54,717	98,239,426
제이씨현시스템 (033320)	4,300	50	1.18	4,250	4,340	4,235	61,553	264,383,155
좋은사람들 (033340)	1,705	25	1.49	1,685	1,770	1,637	3,621,505	6,254,713,250
동성화인텍 (033500)	24,700	-100	-.4	25,050	25,150	23,900	253,698	6,218,465,525
파라텍 (033540)	1,124	32	2.93	1,093	1,129	1,093	134,483	150,321,755
블루콤 (033560)	2,830	55	1.98	2,775	2,845	2,765	18,073	50,829,670
네패스 (033640)	17,260	310	1.83	17,020	17,290	16,660	51,228	875,568,825
피노 (033790)	4,470	325	7.84	4,115	4,750	4,115	916,472	4,122,630,283
티비씨 (033830)	627	17	2.79	610	627	608	66,043	40,912,995
해성산업 (034810)	7,400	40	.54	7,360	7,480	7,350	38,816	288,119,570
해성산업1우 (03481K)	7,180	40	.56	7,130	7,300	7,130	411	2,957,050
조아제약 (034940)	997	11	1.12	994	998	988	54,580	54,308,050
한국기업평가 (034950)	98,800	800	.82	98,400	99,200	97,500	4,085	401,687,900
그래디언트 (035080)	12,050	10	.08	12,000	12,080	11,970	16,457	197,800,670
프럼파스트 (035200)	3,540	70	2.02	3,495	3,555	3,490	70,400	248,710,015
골드앤에스 (035290)	372	1	.27	371	374	365	87,718	32,533,841
기산텔레콤 (035460)	1,894	54	2.93	1,842	1,896	1,842	37,673	70,710,780
KG이니시스 (035600)	10,720	150	1.42	10,570	10,810	10,550	81,264	870,680,595
솔본 (035610)	3,805	30	.79	3,805	3,845	3,770	19,691	74,933,615
바른손이앤에이 (035620)	384	12	3.23	373	393	373	223,285	85,426,640
CJ ENM (035760)	63,500	400	.63	63,200	64,400	63,200	28,134	1,795,557,150
이지홀딩스 (035810)	4,520	70	1.57	4,430	4,520	4,380	139,039	621,264,054
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	68,000	2800	4.29	66,100	68,300	66,100	359,993	24,301,762,800
예림당 (036000)	3,060	-5	-.16	3,065	3,090	3,040	7,336	22,499,975
아비코전자 (036010)	7,200	140	1.98	7,040	7,300	6,990	78,203	563,044,960
케이티알파 (036030)	5,940	70	1.19	5,870	5,990	5,810	42,872	254,658,785
위지트 (036090)	645	15	2.38	631	645	630	211,416	135,007,495
서울평가정보 (036120)	2,100	15	.72	2,085	2,150	2,080	30,151	63,101,084
에이치엠넥스 (036170)	868	9	1.05	859	875	850	45,769	39,503,559
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,300	-50	-.16	30,750	30,750	30,300	2,771	84,080,775
유니셈 (036200)	9,810	160	1.66	9,700	9,820	9,580	178,154	1,733,239,300
오상헬스케어 (036220)	12,870	360	2.88	12,500	12,890	12,500	11,605	148,243,450
대성미생물 (036480)	7,260	0	0	7,300	7,300	7,200	13,534	97,861,510
SFA반도체 (036540)	4,175	100	2.45	4,110	4,180	4,075	500,732	2,073,046,278
KZ정밀 (036560)	14,930	-140	-.93	15,010	15,070	14,700	8,927	133,338,350
감성코퍼레이션 (036620)	6,230	170	2.81	6,060	6,420	5,970	1,458,844	9,200,809,415
세종텔레콤 (036630)	10,510	-270	-2.5	10,650	11,030	10,420	202,262	2,157,922,330
HRS (036640)	5,390	10	.19	5,370	5,390	5,300	36,793	196,804,035
삼양케이씨아이 (036670)	6,740	60	.9	6,700	6,780	6,680	16,434	110,570,060
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,980	-20	-.67	3,010	3,065	2,905	325,173	965,761,853
나이스정보통신 (036800)	25,350	50	.2	24,950	25,650	24,950	30,130	759,457,800
에프에스티 (036810)	28,450	900	3.27	27,600	28,450	27,300	138,119	3,876,814,475
솔브레인홀딩스 (036830)	41,100	1450	3.66	40,000	41,750	39,650	35,055	1,433,281,450
진성티이씨 (036890)	12,480	-90	-.72	12,600	12,670	12,380	48,339	603,095,070
주성엔지니어링 (036930)	27,350	250	.92	27,350	27,550	27,050	136,887	3,744,306,100
파워넷 (037030)	2,635	20	.76	2,615	2,650	2,605	91,590	240,723,179
파세코 (037070)	7,600	330	4.54	7,220	7,600	7,220	150,063	1,126,454,465
한국팩키지 (037230)	1,930	15	.78	1,915	1,931	1,905	14,497	27,783,753
인지디스플레 (037330)	1,380	27	2	1,363	1,400	1,349	37,015	50,612,666
성도이엔지 (037350)	5,720	160	2.88	5,610	5,810	5,610	46,372	264,600,170
EG (037370)	5,800	200	3.57	5,660	5,800	5,570	15,935	90,340,790
우리엔터프라이즈 (037400)	1,014	0	0	1,012	1,014	997	39,669	39,845,034
희림 (037440)	4,630	-15	-.32	4,675	4,700	4,620	41,750	194,183,085
삼지전자 (037460)	13,160	-90	-.68	13,250	13,340	12,960	34,805	454,480,145
쎄니트 (037760)	1,691	-7	-.41	1,698	1,734	1,650	33,667	56,247,425
엘컴텍 (037950)	763	10	1.33	753	769	749	107,249	81,417,083
제일테크노스 (038010)	6,300	60	.96	6,220	6,330	6,220	15,361	96,326,305
루멘스 (038060)	650	-11	-1.66	655	661	646	16,034	10,443,231
서린바이오 (038070)	6,660	70	1.06	6,600	6,770	6,600	81,078	543,674,780
에코플라스틱 (038110)	3,070	45	1.49	3,025	3,130	3,025	293,303	901,219,530
마크로젠 (038290)	17,050	1440	9.22	15,540	17,050	15,540	193,376	3,227,911,930
레드캡투어 (038390)	11,660	-40	-.34	11,700	11,780	11,630	33,001	386,652,055
바이오스마트 (038460)	2,775	45	1.65	2,755	2,840	2,735	54,229	151,158,619
삼표시멘트 (038500)	3,065	5	.16	3,060	3,110	3,055	550,633	1,693,391,801
케이바이오 (038530)	249	3	1.22	247	252	247	230,366	57,475,130
상상인 (038540)	1,737	6	.35	1,751	1,751	1,723	9,154	15,857,695
위즈코프 (038620)	568	4	.71	564	570	560	136,471	76,958,788
에스넷 (038680)	3,640	70	1.96	3,550	3,655	3,550	20,943	75,733,465
에코바이오 (038870)	3,455	55	1.62	3,470	3,480	3,385	49,521	170,773,660
아이에이 (038880)	165	4	2.48	162	166	160	1,244,030	203,130,409
파인디지털 (038950)	3,200	-75	-2.29	3,275	3,360	3,200	18,644	61,030,987
현대에이치티 (039010)	8,640	330	3.97	8,320	8,650	8,210	109,486	932,277,135
이건홀딩스 (039020)	4,640	0	0	4,650	4,665	4,610	71,308	330,872,317
이오테크닉스 (039030)	257,000	0	0	259,500	263,500	255,000	54,516	14,073,076,500
오스코텍 (039200)	62,000	2500	4.2	61,400	62,900	59,900	636,151	39,224,983,950
경남스틸 (039240)	2,730	25	.92	2,705	2,745	2,695	61,123	166,659,100
인포뱅크 (039290)	5,620	260	4.85	5,360	5,630	5,360	25,306	140,216,900
세중 (039310)	1,321	-16	-1.2	1,337	1,351	1,321	70,315	94,358,639
한국경제TV (039340)	5,360	-200	-3.6	5,550	5,550	5,340	64,634	352,738,635
케이엘넷 (039420)	2,850	-10	-.35	2,860	2,875	2,850	17,043	48,726,065
에스티아이 (039440)	25,500	1100	4.51	24,800	25,550	24,250	218,201	5,479,984,350
다산네트웍스 (039560)	3,195	85	2.73	3,160	3,200	3,110	120,422	382,251,060
화성밸브 (039610)	7,860	140	1.81	7,800	7,900	7,730	28,546	223,383,085
한국정보공학 (039740)	2,985	-5	-.17	2,990	3,065	2,965	22,954	69,179,030
오로라 (039830)	16,550	850	5.41	15,750	16,750	15,530	99,770	1,640,672,560
디오 (039840)	16,950	890	5.54	16,060	16,980	16,050	53,716	897,009,240
나노엔텍 (039860)	3,155	70	2.27	3,125	3,185	3,085	102,167	321,720,165
폴라리스AI (039980)	2,045	85	4.34	1,961	2,050	1,960	392,824	796,376,087
누리플렉스 (040160)	3,480	240	7.41	3,330	3,595	3,225	45,543	155,864,545
YTN (040300)	4,165	960	29.95	3,185	4,165	3,180	9,752,390	37,243,283,169
크레오에스지 (040350)	236	0	0	0	0	0	0	0
정상제이엘에스 (040420)	6,530	0	0	6,520	6,550	6,490	33,052	215,328,040
SG&G (040610)	1,864	-6	-.32	1,870	1,871	1,845	61,159	113,900,407
아이씨디 (040910)	3,960	50	1.28	3,910	4,015	3,850	12,350	49,026,585
폴라리스오피스 (041020)	4,865	145	3.07	4,725	4,865	4,725	208,544	1,007,276,996
우리기술투자 (041190)	8,480	10	.12	8,520	8,590	8,320	850,739	7,182,384,535
현대에버다임 (041440)	8,350	50	.6	8,340	8,410	8,180	198,674	1,648,558,525
한국전자인증 (041460)	3,645	95	2.68	3,550	3,650	3,550	32,793	118,990,941
에스엠 (041510)	108,100	5800	5.67	103,300	108,500	103,200	200,917	21,393,533,150
이엘씨 (041520)	7,170	70	.99	7,280	7,280	7,100	12,139	86,776,970
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	31,150	2150	7.41	28,950	31,200	28,950	94,242	2,894,203,675
폴라리스AI파마 (041910)	6,310	260	4.3	6,080	6,350	6,050	50,942	318,765,900
메디아나 (041920)	5,890	370	6.7	5,510	5,900	5,510	178,285	1,026,456,345
동아화성 (041930)	6,370	110	1.76	6,230	6,480	6,200	188,199	1,196,456,160
코미팜 (041960)	6,230	60	.97	6,160	6,260	6,150	117,726	729,708,385
카페24 (042000)	34,750	3850	12.46	31,150	35,600	31,150	407,684	14,026,913,875
케이피엠테크 (042040)	217	7	3.33	210	217	208	563,114	119,778,521
에스씨디 (042110)	1,288	25	1.98	1,265	1,290	1,264	33,028	42,101,649
비츠로테크 (042370)	7,980	80	1.01	7,900	8,010	7,810	166,389	1,319,289,985
네오위즈홀딩스 (042420)	27,450	200	.73	26,950	27,700	26,800	10,189	278,793,125
링네트 (042500)	4,000	70	1.78	3,930	4,025	3,930	86,736	346,221,260
라온시큐어 (042510)	9,600	140	1.48	9,470	9,650	9,450	58,301	555,593,090
한스바이오메드 (042520)	31,000	2100	7.27	28,600	31,550	27,500	501,335	14,981,270,350
새로닉스 (042600)	14,480	-80	-.55	14,700	15,100	13,850	29,937	438,010,205
상지건설 (042940)	5,980	-30	-.5	6,020	6,100	5,940	47,734	287,165,785
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파AI (043100)	1,832	54	3.04	1,885	2,070	1,779	898,002	1,722,223,558
바텍 (043150)	20,450	600	3.02	19,980	20,450	19,820	66,320	1,332,964,890
파루 (043200)	898	20	2.28	878	898	872	163,731	144,730,365
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,450	80	3.38	2,350	2,480	2,315	786,755	1,894,663,478
에쎈테크 (043340)	400	-1	-.25	406	406	397	51,006	20,339,488
디지아이 (043360)	2,025	-5	-.25	2,030	2,030	1,998	7,540	15,167,276
피에이치에이 (043370)	11,220	110	.99	11,100	11,410	11,030	27,363	308,238,690
웰킵스하이텍 (043590)	610	13	2.18	597	622	596	45,117	27,096,091
KT지니뮤직 (043610)	1,867	37	2.02	1,840	1,885	1,834	73,727	137,553,834
국순당 (043650)	4,075	-5	-.12	4,075	4,090	4,065	27,203	110,834,530
서울리거 (043710)	862	-8	-.92	870	874	859	17,058	14,754,018
자연과환경 (043910)	631	11	1.77	620	635	620	310,993	195,762,286
KD (044180)	559	-1	-.18	559	575	555	207,680	115,731,370
위닉스 (044340)	5,680	60	1.07	5,630	5,770	5,620	12,490	71,533,890
빌리언스 (044480)	323	3	.94	321	330	320	709,869	230,785,948
태웅 (044490)	23,800	-50	-.21	24,300	24,300	23,450	48,660	1,151,922,675
에이치케이 (044780)	1,418	0	0	1,418	1,440	1,402	9,429	13,383,046
이글벳 (044960)	4,310	0	0	4,260	4,350	4,260	228,771	982,138,590
에이치엔에스하이텍 (044990)	21,550	950	4.61	20,500	21,650	20,350	251,480	5,291,506,825
오공 (045060)	2,340	15	.65	2,320	2,355	2,305	7,408	17,223,795
한양이엔지 (045100)	20,500	-350	-1.68	20,850	20,950	20,400	43,348	890,217,025
성우테크론 (045300)	3,275	40	1.24	3,235	3,295	3,195	21,938	71,607,220
토탈소프트 (045340)	6,840	190	2.86	6,660	7,000	6,660	50,617	347,418,905
대아티아이 (045390)	4,105	105	2.63	4,000	4,165	4,000	667,513	2,746,231,616
정원엔시스 (045510)	952	-12	-1.24	964	973	952	15,120	14,520,752
크린앤사이언스 (045520)	3,540	40	1.14	3,530	3,550	3,505	3,749	13,230,280
에이텍 (045660)	10,330	120	1.18	10,240	10,440	10,170	11,103	114,895,570
코아시아 (045970)	5,320	230	4.52	5,090	5,360	5,030	168,310	882,383,595
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,915	-20	-.51	3,950	4,030	3,895	304,782	1,199,844,064
HLB파나진 (046210)	1,549	2	.13	1,536	1,568	1,535	80,299	124,535,661
백금T&A (046310)	3,325	135	4.23	3,190	3,370	3,190	205,108	677,061,434
삼화네트웍스 (046390)	1,235	24	1.98	1,206	1,239	1,206	77,376	95,067,163
KG모빌리언스 (046440)	4,810	60	1.26	4,750	4,830	4,705	36,500	174,996,565
서울반도체 (046890)	6,180	140	2.32	6,100	6,190	6,080	133,880	821,081,400
우원개발 (046940)	3,240	90	2.86	3,170	3,265	3,150	160,381	517,534,347
우리로 (046970)	1,271	32	2.58	1,239	1,275	1,239	303,958	384,084,781
한빛소프트 (047080)	1,192	27	2.32	1,165	1,197	1,165	39,938	47,252,330
파워로직스 (047310)	4,075	75	1.88	4,000	4,085	4,000	98,128	398,563,381
이스트소프트 (047560)	18,420	770	4.36	17,800	18,420	17,730	36,940	671,898,200
코데즈컴바인 (047770)	3,040	-30	-.98	3,060	3,130	3,020	1,641,400	5,038,648,522
초록뱀미디어 (047820)	4,895	5	.1	4,890	4,955	4,885	18,868	92,596,630
HLB제약 (047920)	15,390	190	1.25	15,300	15,570	15,210	77,528	1,197,744,620
현대바이오 (048410)	5,030	140	2.86	4,935	5,070	4,925	494,345	2,483,875,220
유라테크 (048430)	7,580	40	.53	7,540	7,620	7,470	5,466	41,334,050
대동스틸 (048470)	2,775	-5	-.18	2,780	2,810	2,770	47,960	133,442,635
인트론바이오 (048530)	3,740	200	5.65	3,595	3,755	3,580	151,359	562,373,798
SM C&C (048550)	1,274	35	2.82	1,239	1,274	1,235	271,020	340,596,063
TPC (048770)	2,340	235	11.16	2,090	2,345	2,090	362,946	821,350,447
엔피케이 (048830)	973	4	.41	969	975	957	171,046	165,284,668
시너지이노베이션 (048870)	2,475	70	2.91	2,400	2,485	2,400	238,013	585,081,399
대원미디어 (048910)	8,350	200	2.45	8,170	8,420	8,130	29,654	246,903,110
인탑스 (049070)	14,410	890	6.58	13,640	14,410	13,600	76,226	1,079,947,435
기가레인 (049080)	599	6	1.01	592	607	592	155,195	93,251,408
파인디앤씨 (049120)	762	-18	-2.31	780	809	762	30,320	23,523,863
셀루메드 (049180)	788	87	12.41	701	821	696	1,021,678	773,080,085
코메론 (049430)	12,760	10	.08	12,760	12,900	12,570	20,229	258,420,090
비트플래닛 (049470)	1,304	9	.69	1,315	1,345	1,260	1,196,924	1,550,265,917
오픈베이스 (049480)	2,370	55	2.38	2,340	2,375	2,300	187,337	439,903,879
유아이엘 (049520)	3,090	85	2.83	3,005	3,090	3,005	53,553	163,549,953
잉크테크 (049550)	2,930	30	1.03	3,060	3,060	2,900	1,873	5,507,680
재영솔루텍 (049630)	1,842	92	5.26	1,773	1,842	1,728	9,382,073	16,859,869,068
고려신용정보 (049720)	10,960	110	1.01	10,900	10,990	10,850	47,109	514,988,685
승일 (049830)	8,530	-60	-.7	8,630	8,630	8,530	577	4,926,480
미래컴퍼니 (049950)	16,680	1220	7.89	15,600	17,000	15,600	136,601	2,253,285,580
쎌바이오텍 (049960)	13,310	210	1.6	13,110	13,320	13,020	39,846	526,737,490
비케이홀딩스 (050090)	914	14	1.56	884	919	884	27,972	25,427,787
캠시스 (050110)	681	4	.59	689	689	673	50,417	34,200,231
ES큐브 (050120)	3,075	60	1.99	3,030	3,140	2,985	104,949	320,263,630
에스폴리텍 (050760)	1,370	10	.74	1,389	1,389	1,360	15,992	21,917,618
아세아텍 (050860)	1,892	-3	-.16	1,895	1,905	1,884	10,008	18,991,631
쏠리드 (050890)	7,510	230	3.16	7,320	7,540	7,270	718,802	5,346,013,540
수산아이앤티 (050960)	9,220	170	1.88	9,050	9,250	9,040	4,537	41,514,360
지어소프트 (051160)	6,590	-100	-1.49	6,650	6,710	6,570	45,056	299,257,825
토비스 (051360)	15,110	530	3.64	14,690	15,330	14,510	116,411	1,761,761,465
인터플렉스 (051370)	10,810	360	3.44	10,550	10,840	10,410	232,121	2,485,250,545
피씨디렉트 (051380)	2,010	36	1.82	1,980	2,045	1,980	30,956	62,569,495
YW (051390)	4,015	130	3.35	3,865	4,185	3,865	46,542	187,129,740
나라엠앤디 (051490)	3,985	80	2.05	3,935	3,990	3,905	21,035	83,267,380
CJ프레시웨이 (051500)	26,100	0	0	26,300	26,300	25,750	19,776	515,339,050
큐로홀딩스 (051780)	1,069	46	4.5	1,025	1,169	1,024	608,899	667,281,508
중앙첨단소재 (051980)	2,940	195	7.1	2,985	3,200	2,880	6,618,169	20,051,007,719
에스티큐브 (052020)	7,400	-30	-.4	7,470	7,590	7,300	123,716	919,614,710
iMBC (052220)	3,245	235	7.81	3,025	3,580	3,010	8,583,743	29,045,606,527
현대바이오랜드 (052260)	4,490	105	2.39	4,385	4,525	4,385	111,469	499,253,394
오션인더블유 (052300)	2,210	0	0	2,255	2,255	2,205	13,305	29,563,635
코텍 (052330)	8,750	0	0	8,750	8,850	8,710	6,443	56,418,660
코나아이 (052400)	48,950	-900	-1.81	49,600	49,600	47,700	106,575	5,163,159,000
오성첨단소재 (052420)	1,535	40	2.68	1,481	1,547	1,481	644,335	983,905,859
아이크래프트 (052460)	2,450	70	2.94	2,375	2,480	2,375	19,538	47,796,005
한네트 (052600)	3,950	40	1.02	3,910	3,975	3,835	22,464	88,226,725
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,600	-600	-5.88	10,220	10,250	9,520	165,004	1,614,189,420
아이톡시 (052770)	330	-12	-3.51	346	380	329	610,569	213,549,764
액토즈소프트 (052790)	6,220	90	1.47	6,130	6,260	6,100	13,697	84,945,700
아이앤씨 (052860)	2,240	90	4.19	2,155	2,250	2,155	68,745	150,850,855
KX하이텍 (052900)	910	3	.33	908	919	903	81,140	73,781,759
바이넥스 (053030)	14,640	620	4.42	14,170	14,700	14,170	232,438	3,381,455,990
지에스이 (053050)	2,525	5	.2	2,520	2,535	2,500	43,752	110,424,048
세동 (053060)	1,235	5	.41	1,230	1,253	1,225	43,440	54,036,036
케이엔솔 (053080)	11,410	280	2.52	11,280	11,440	11,200	23,234	263,812,300
프리엠스 (053160)	7,170	20	.28	7,140	7,170	7,040	4,938	35,077,360
금강철강 (053260)	4,065	50	1.25	4,020	4,105	4,010	12,731	51,846,895
구영테크 (053270)	2,065	25	1.23	2,050	2,100	2,045	38,014	79,072,846
예스24 (053280)	3,730	20	.54	3,710	3,750	3,710	47,351	176,510,547
NE능률 (053290)	1,868	17	.92	1,851	1,868	1,800	19,912	36,969,240
한국정보인증 (053300)	6,090	130	2.18	5,960	6,110	5,960	119,170	722,811,925
이니텍 (053350)	9,080	380	4.37	8,780	9,190	8,750	123,146	1,105,619,220
세코닉스 (053450)	5,160	130	2.58	5,110	5,180	5,080	76,637	393,718,160
웹케시 (053580)	11,200	450	4.19	10,720	11,440	10,720	32,348	358,161,030
프로텍 (053610)	33,550	1050	3.23	32,700	33,650	32,500	40,896	1,352,765,625
태양 (053620)	6,160	20	.33	6,150	6,300	6,100	3,095	19,168,600
삼보모터스 (053700)	3,960	60	1.54	3,910	3,965	3,865	37,761	148,520,049
안랩 (053800)	60,200	700	1.18	59,900	60,400	59,800	23,681	1,424,349,800
경남제약 (053950)	737	10	1.38	726	756	725	1,219,641	903,988,147
오상자이엘 (053980)	3,620	70	1.97	3,550	3,645	3,535	57,475	206,915,617
한국컴퓨터 (054040)	5,040	-10	-.2	5,060	5,100	5,000	25,173	127,396,435
농우바이오 (054050)	7,970	60	.76	7,920	8,020	7,890	27,494	218,420,295
삼진엘앤디 (054090)	805	5	.63	800	806	797	26,826	21,547,691
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,970	-20	-.22	8,990	9,000	8,790	81,672	724,973,075
비츠로시스 (054220)	382	0	0	382	393	376	192,118	73,707,138
팬스타엔터프라이즈 (054300)	676	20	3.05	656	687	648	756,357	507,753,808
케이피티유 (054410)	3,505	-15	-.43	3,520	3,520	3,475	5,113	17,889,360
텔레칩스 (054450)	11,860	470	4.13	11,490	11,890	11,420	72,634	850,234,165
삼영엠텍 (054540)	13,720	40	.29	13,950	13,950	13,350	398,263	5,395,185,415
APS (054620)	4,250	55	1.31	4,200	4,270	4,085	14,967	63,082,675
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,790	120	1.8	6,670	6,810	6,600	23,572	159,224,720
키이스트 (054780)	4,425	325	7.93	4,090	4,450	4,055	245,322	1,063,621,775
아이디스홀딩스 (054800)	11,750	180	1.56	11,550	11,930	11,550	7,160	84,884,245
한컴위드 (054920)	3,930	100	2.61	3,830	3,940	3,805	139,629	544,414,579
유신 (054930)	22,600	50	.22	22,750	22,750	22,350	8,259	186,121,250
엑사이엔씨 (054940)	650	4	.62	648	661	638	77,094	50,259,737
제이브이엠 (054950)	26,350	550	2.13	26,200	26,400	25,900	46,020	1,204,974,125
유진로봇 (056080)	12,200	590	5.08	11,660	12,230	11,660	950,223	11,467,762,705
시지메드텍 (056090)	1,048	30	2.95	1,009	1,053	1,009	512,409	533,265,240
에스에프에이 (056190)	22,000	450	2.09	21,800	22,200	21,750	64,640	1,424,334,400
코위버 (056360)	5,310	200	3.91	5,120	5,340	5,110	52,704	276,761,870
신화인터텍 (056700)	1,749	20	1.16	1,728	1,760	1,720	30,413	52,777,064
CNT85 (056730)	662	-5	-.75	672	672	656	6,028	3,967,793
YBM넷 (057030)	3,030	0	0	3,030	3,035	2,990	10,907	32,899,245
옴니시스템 (057540)	753	9	1.21	744	760	742	170,559	128,098,895
티사이언티픽 (057680)	803	0	0	803	807	790	112,787	89,766,983
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,973	5	.25	1,966	1,995	1,942	89,067	176,230,844
KNN (058400)	702	3	.43	704	729	697	393,559	279,303,058
한주에이알티 (058450)	886	-44	-4.73	930	935	851	37,551	33,828,784
리노공업 (058470)	68,300	3500	5.4	65,200	69,000	64,100	1,161,350	78,151,763,100
에스피지 (058610)	63,000	13050	26.13	51,700	64,400	51,700	5,790,056	339,475,370,350
엠게임 (058630)	6,620	180	2.8	6,400	6,660	6,380	99,208	652,327,285
CMG제약 (058820)	2,020	124	6.54	1,902	2,050	1,882	3,442,815	6,880,534,594
엠로 (058970)	37,950	1850	5.12	36,450	37,950	36,200	50,650	1,889,805,525
미코 (059090)	14,200	720	5.34	13,780	14,230	13,660	529,612	7,412,561,895
아이컴포넌트 (059100)	4,705	40	.86	4,665	4,795	4,665	8,392	39,572,035
아진엑스텍 (059120)	9,140	1050	12.98	8,090	9,290	8,090	1,175,010	10,497,628,655
메타바이오메드 (059210)	5,320	310	6.19	5,040	5,370	5,020	508,470	2,662,201,755
해성에어로보틱스 (059270)	8,250	810	10.89	7,510	8,440	7,510	818,188	6,622,660,740
인선이엔티 (060150)	4,210	60	1.45	4,105	4,250	4,105	49,803	209,280,279
제이케이시냅스 (060230)	2,740	80	3.01	2,660	2,740	2,630	44,516	119,616,613
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,300	200	1.24	16,100	16,340	16,090	413,345	6,705,841,455
뉴보텍 (060260)	1,241	-13	-1.04	1,254	1,264	1,237	51,046	63,718,109
큐렉소 (060280)	11,940	1760	17.29	11,640	12,170	11,050	3,847,487	45,041,699,405
3S (060310)	1,716	21	1.24	1,695	1,727	1,695	110,336	189,366,582
LS마린솔루션 (060370)	27,000	100	.37	26,700	27,200	26,450	173,886	4,663,750,725
동양에스텍 (060380)	1,548	15	.98	1,533	1,561	1,532	39,154	60,660,450
국일신동 (060480)	1,573	14	.9	1,562	1,587	1,558	6,579	10,296,511
에스에이티 (060540)	1,304	9	.69	1,308	1,315	1,295	62,772	82,014,387
HC홈센타 (060560)	714	1	.14	719	749	709	202,897	148,043,345
드림어스컴퍼니 (060570)	1,650	66	4.17	1,584	1,699	1,550	68,880	112,050,599
씨티씨바이오 (060590)	5,200	60	1.17	5,230	5,290	5,140	57,088	299,040,830
KH바텍 (060720)	11,660	300	2.64	11,470	11,710	11,280	129,190	1,494,237,825
영림원소프트랩 (060850)	6,180	50	.82	6,080	6,210	6,080	11,856	73,078,220
에이전트AI (060900)	1,290	79	6.52	1,221	1,346	1,221	262,718	340,660,198
알에프텍 (061040)	2,220	10	.45	2,225	2,225	2,170	126,514	276,838,000
세나테크놀로지 (061090)	51,800	-3800	-6.83	55,400	56,200	51,600	245,160	13,095,231,300
화일약품 (061250)	1,105	23	2.13	1,080	1,112	1,080	318,828	351,158,639
LB세미콘 (061970)	4,485	100	2.28	4,400	4,515	4,370	124,663	556,102,195
한국첨단소재 (062970)	3,265	110	3.49	3,155	3,270	3,150	382,041	1,232,631,164
컴투스홀딩스 (063080)	18,250	290	1.61	18,150	18,350	17,990	9,022	164,232,130
서울옥션 (063170)	7,560	200	2.72	7,430	7,650	7,330	61,146	461,663,410
SM Life Design (063440)	2,080	132	6.78	1,950	2,095	1,922	1,644,951	3,341,523,080
NICE인프라 (063570)	4,280	85	2.03	4,210	4,285	4,195	53,154	226,152,704
이엘피 (063760)	2,415	65	2.77	2,350	2,420	2,270	64,023	150,780,965
인크레더블버즈 (064090)	1,180	-45	-3.67	1,234	1,251	1,140	228,773	267,857,021
홈캐스트 (064240)	1,830	-70	-3.68	1,901	1,987	1,820	177,704	329,878,092
다날 (064260)	6,930	190	2.82	6,730	6,930	6,700	1,067,966	7,332,576,935
인텍플러스 (064290)	13,520	1800	15.36	11,780	13,600	11,780	277,545	3,550,350,530
브리지텍 (064480)	4,610	-10	-.22	4,590	4,640	4,590	20,036	92,315,985
테크엘 (064520)	1,464	22	1.53	1,446	1,505	1,440	46,009	66,926,161
바이오니아 (064550)	14,250	1290	9.95	12,970	14,450	12,970	278,753	3,887,878,580
티씨케이 (064760)	144,500	300	.21	145,600	145,600	141,600	40,535	5,818,778,300
포니링크 (064800)	823	15	1.86	808	834	804	372,972	306,499,970
케이프 (064820)	10,510	-120	-1.13	10,710	10,760	10,350	241,406	2,529,729,530
에프앤가이드 (064850)	8,690	-30	-.34	8,720	8,720	8,640	7,485	64,867,040
지엔코 (065060)	764	12	1.6	752	779	752	109,733	83,404,514
탑엔지니어링 (065130)	3,310	10	.3	3,275	3,330	3,250	34,198	112,325,572
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	600	5	.84	595	602	595	54,433	32,504,194
신성델타테크 (065350)	54,900	1700	3.2	53,700	55,000	53,500	94,628	5,156,645,050
위세아이텍 (065370)	5,820	180	3.19	5,580	5,900	5,580	23,748	136,728,215
에스아이리소스 (065420)	239	0	0	239	243	237	426,488	101,892,329
이루온 (065440)	1,672	97	6.16	1,590	1,688	1,585	933,032	1,543,278,938
빅텍 (065450)	3,560	50	1.42	3,510	3,580	3,505	175,876	625,442,615
오리엔트정공 (065500)	2,475	30	1.23	2,430	2,500	2,430	199,119	493,923,030
휴비츠 (065510)	8,280	220	2.73	8,060	8,340	8,060	40,284	332,453,560
와이어블 (065530)	1,411	0	0	1,411	1,424	1,398	20,815	29,446,640
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	2,055	-85	-3.97	2,140	2,145	1,935	35,975	73,013,474
안트로젠 (065660)	22,700	400	1.79	22,300	23,075	22,200	34,596	785,808,775
우주일렉트로 (065680)	37,800	750	2.02	37,500	38,200	36,250	24,790	928,665,500
파커스 (065690)	943	1	.11	942	975	942	23,383	22,141,540
서호전기 (065710)	44,100	-850	-1.89	45,000	45,450	44,000	11,986	533,810,325
CS (065770)	802	7	.88	795	802	792	74,132	59,173,803
웰크론 (065950)	1,712	-5	-.29	1,710	1,733	1,695	30,198	51,493,339
하츠 (066130)	4,365	45	1.04	4,360	4,370	4,280	17,403	75,488,275
큐에스아이 (066310)	7,410	200	2.77	7,210	7,450	7,110	36,120	265,120,675
체리부로 (066360)	731	0	0	728	733	720	96,467	70,040,554
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,055	9	.86	1,046	1,103	1,046	241,300	256,563,859
우수AMS (066590)	2,520	10	.4	2,565	2,575	2,510	93,103	235,774,882
국보디자인 (066620)	21,950	1300	6.3	21,100	22,050	20,900	10,229	217,680,900
디티씨 (066670)	3,050	25	.83	3,025	3,070	2,990	23,177	70,652,805
테라젠이텍스 (066700)	2,800	60	2.19	2,740	2,845	2,740	153,733	431,449,715
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,015	51	2.6	1,964	2,025	1,964	30,292	60,383,720
손오공 (066910)	667	-62	-8.5	740	740	667	444,124	309,085,504
한성크린텍 (066980)	1,395	33	2.42	1,365	1,395	1,358	403,603	556,147,746
조이시티 (067000)	2,275	-120	-5.01	2,360	2,435	2,240	3,895,332	8,983,427,014
이씨에스 (067010)	2,365	0	0	2,365	2,385	2,360	5,266	12,466,445
대화제약 (067080)	17,370	-10	-.06	17,240	17,520	17,110	177,621	3,080,793,395
SOOP (067160)	69,100	1500	2.22	68,000	69,500	68,000	67,685	4,657,594,850
오텍 (067170)	1,827	-3	-.16	1,817	1,860	1,800	41,998	76,810,153
멀티캠퍼스 (067280)	32,350	150	.47	32,200	32,350	31,950	3,130	100,444,875
JW신약 (067290)	1,458	39	2.75	1,415	1,466	1,415	179,124	259,428,030
하나마이크론 (067310)	25,700	200	.78	25,500	25,700	24,950	1,101,870	27,964,830,750
선바이오 (067370)	6,370	120	1.92	6,240	6,410	6,120	19,737	122,800,990
아스트 (067390)	576	4	.7	573	584	561	1,136,162	649,116,212
엔브이에이치코리아 (067570)	2,330	15	.65	2,310	2,340	2,310	84,967	197,672,826
HLB생명과학 (067630)	3,970	30	.76	3,930	4,025	3,880	423,389	1,673,250,353
로지시스 (067730)	2,640	5	.19	2,635	2,720	2,635	10,059	26,833,190
세진티에스 (067770)	2,195	-15	-.68	2,210	2,225	2,180	4,705	10,351,005
와이엔텍 (067900)	6,120	60	.99	6,060	6,120	6,020	9,743	59,213,480
이글루 (067920)	5,430	20	.37	5,400	5,430	5,370	6,504	35,152,220
도이치모터스 (067990)	4,690	30	.64	4,725	4,750	4,630	54,573	256,577,565
팬엔터테인먼트 (068050)	1,914	51	2.74	1,850	1,935	1,850	47,548	90,218,735
케이웨더 (068100)	2,825	0	0	2,825	2,890	2,740	33,349	93,377,705
다원시스 (068240)	3,400	45	1.34	3,370	3,515	3,335	236,910	819,418,789
일신바이오 (068330)	1,781	31	1.77	1,744	1,815	1,726	2,156,543	3,857,057,411
셀트리온제약 (068760)	61,900	2000	3.34	60,600	62,300	60,000	136,049	8,371,440,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,700	70	.92	7,670	7,700	7,580	34,926	267,996,905
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,160	410	2.98	13,780	14,200	13,780	66,792	940,978,075
누리플랜 (069140)	2,160	-5	-.23	2,165	2,250	2,155	36,376	79,720,900
유아이디 (069330)	1,177	0	0	1,175	1,177	1,103	52,228	60,773,403
엔텔스 (069410)	4,730	25	.53	4,710	4,790	4,700	6,443	30,581,270
에스텍 (069510)	14,880	230	1.57	14,650	14,890	14,480	17,583	258,475,490
빛과전자 (069540)	702	-2	-.28	702	708	691	393,513	275,219,087
엑시온그룹 (069920)	1,028	12	1.18	1,006	1,036	999	304,780	310,353,894
엑스큐어 (070300)	1,236	-2	-.16	1,238	1,260	1,223	139,695	172,351,860
한솔인티큐브 (070590)	2,180	125	6.08	2,060	2,285	2,060	115,607	255,857,876
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,210	-100	-1.07	9,320	9,370	9,110	70,907	653,055,060
에이테크솔루션 (071670)	5,520	90	1.66	5,430	5,520	5,380	16,914	92,664,440
캐스텍코리아 (071850)	1,604	-4	-.25	1,622	1,622	1,589	4,036	6,439,223
중앙백신 (072020)	9,980	80	.81	9,850	10,000	9,840	22,935	227,702,140
우리산업홀딩스 (072470)	3,405	75	2.25	3,305	3,425	3,305	75,229	255,037,640
율호 (072770)	1,047	-57	-5.16	1,105	1,124	1,040	805,491	859,288,816
메가스터디 (072870)	11,490	60	.52	11,420	11,620	11,380	44,904	516,674,520
빛샘전자 (072950)	5,790	70	1.22	5,730	5,870	5,530	67,802	388,514,270
에이치시티 (072990)	6,070	-20	-.33	6,080	6,210	5,990	52,452	319,123,190
케이에스피 (073010)	4,670	5	.11	4,735	4,745	4,620	134,196	626,724,790
엘엠에스 (073110)	5,170	70	1.37	5,140	5,190	5,140	2,559	13,216,900
듀오백 (073190)	1,564	17	1.1	1,539	1,564	1,539	4,669	7,286,010
이노와이어리스 (073490)	22,650	200	.89	22,450	22,800	22,200	38,248	862,932,825
에프알텍 (073540)	1,966	9	.46	1,957	1,973	1,937	8,253	16,152,779
우리손에프앤지 (073560)	1,501	20	1.35	1,481	1,505	1,477	119,649	179,002,555
리튬포어스 (073570)	991	-2	-.2	1,010	1,010	980	376,674	376,031,356
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	939	-2	-.21	942	951	920	168,986	157,299,075
원익QnC (074600)	20,300	890	4.59	19,600	20,300	19,410	167,983	3,354,029,695
플랜티넷 (075130)	2,445	30	1.24	2,415	2,455	2,400	42,573	103,304,785
동국알앤에스 (075970)	2,295	20	.88	2,305	2,305	2,260	49,732	112,966,499
웰크론한텍 (076080)	1,205	-3	-.25	1,208	1,220	1,193	13,399	16,122,273
해성옵틱스 (076610)	501	0	0	501	512	497	83,067	41,736,916
덕산하이메탈 (077360)	5,780	170	3.03	5,630	5,810	5,610	319,016	1,832,354,965
LS증권 (078020)	4,765	-15	-.31	4,770	4,805	4,735	60,324	287,407,501
유비쿼스홀딩스 (078070)	10,600	100	.95	10,590	10,620	10,150	18,627	196,082,500
국일제지 (078130)	379	5	1.34	374	380	369	755,445	283,472,161
대봉엘에스 (078140)	12,470	140	1.14	12,330	12,500	12,270	14,696	182,676,580
HB테크놀러지 (078150)	2,000	69	3.57	1,949	2,000	1,925	903,894	1,791,395,216
메디포스트 (078160)	18,750	810	4.52	17,950	18,920	17,630	221,914	4,131,827,255
컴투스 (078340)	31,150	400	1.3	31,150	31,350	30,800	24,895	774,548,525
한양디지텍 (078350)	21,400	-800	-3.6	22,200	22,400	20,900	232,312	4,962,029,475
휴림에이텍 (078590)	818	39	5.01	780	836	778	2,854,872	2,312,982,247
대주전자재료 (078600)	73,600	2000	2.79	72,900	73,900	72,500	73,805	5,406,061,300
엔에스이엔엠 (078860)	1,270	-30	-2.31	1,307	1,307	1,251	60,578	76,758,999
가온그룹 (078890)	4,775	-30	-.62	4,850	4,850	4,665	168,000	795,384,014
와토스코리아 (079000)	5,480	20	.37	5,460	5,510	5,440	2,830	15,485,040
한창산업 (079170)	6,700	-50	-.74	6,750	6,810	6,690	8,394	56,297,335
케스피온 (079190)	484	1	.21	485	496	478	47,699	23,110,306
제우스 (079370)	14,190	1100	8.4	13,890	14,490	13,600	438,668	6,165,708,480
서산 (079650)	1,465	-15	-1.01	1,509	1,517	1,430	38,394	56,015,872
디이엔티 (079810)	5,460	180	3.41	5,280	5,490	5,280	62,603	338,350,635
가비아 (079940)	32,150	-150	-.46	32,300	32,550	31,950	86,888	2,789,888,225
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	24,400	-150	-.61	24,550	24,800	24,250	34,655	848,000,250
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,390	-10	-.14	7,400	7,440	7,280	9,579	70,749,700
모두투어 (080160)	10,370	-40	-.38	10,460	10,490	10,330	85,137	884,963,340
제주반도체 (080220)	18,850	290	1.56	18,700	18,920	18,520	435,719	8,175,070,625
모다이노칩 (080420)	1,720	16	.94	1,704	1,724	1,688	6,306	10,810,285
성창오토텍 (080470)	3,900	-20	-.51	3,920	4,030	3,900	9,337	37,009,645
오디텍 (080520)	3,135	125	4.15	3,095	3,145	3,055	1,011,443	3,045,929,605
코디 (080530)	1,116	-11	-.98	1,127	1,139	1,110	74,738	83,704,247
오킨스전자 (080580)	8,280	180	2.22	8,200	8,370	8,020	160,616	1,319,017,205
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,890	0	0	2,880	2,920	2,875	34,715	100,266,235
쎄크 (081180)	12,180	130	1.08	12,360	12,590	11,940	675,458	8,195,480,455
성우전자 (081580)	2,210	5	.23	2,205	2,225	2,180	66,915	147,354,884
옵트론텍 (082210)	1,684	67	4.14	1,640	1,694	1,611	33,294	55,332,472
젬백스 (082270)	33,000	-4700	-12.47	38,200	40,000	32,150	970,453	33,809,249,675
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,575	165	3.74	4,435	4,585	4,395	142,124	643,630,673
우리바이오 (082850)	2,055	63	3.16	1,992	2,070	1,992	177,824	362,341,838
비츠로셀 (082920)	30,000	1200	4.17	28,850	30,100	28,400	146,685	4,325,957,350
엘오티베큠 (083310)	12,760	520	4.25	12,240	12,930	12,140	101,105	1,276,651,880
GST (083450)	26,450	1300	5.17	25,350	26,550	25,050	278,167	7,161,802,950
이엠앤아이 (083470)	873	13	1.51	860	880	848	43,400	37,427,784
에프엔에스테크 (083500)	16,550	60	.36	16,870	16,980	16,020	522,654	8,544,789,520
케이엠 (083550)	3,340	5	.15	3,335	3,390	3,305	40,813	136,119,895
인콘 (083640)	271	5	1.88	266	271	266	32,022	8,552,463
비에이치아이 (083650)	44,950	-400	-.88	45,550	45,800	44,200	402,140	18,012,713,375
CSA 코스믹 (083660)	555	-1	-.18	557	590	542	951,984	537,930,585
CG인바이츠 (083790)	1,516	38	2.57	1,478	1,521	1,465	178,878	269,031,008
아바코 (083930)	14,410	260	1.84	14,300	14,520	14,240	46,553	670,375,925
휴온스글로벌 (084110)	54,600	3800	7.48	50,800	55,500	50,800	85,031	4,589,575,150
수성웹툰 (084180)	3,170	-20	-.63	3,190	3,250	3,170	52,574	168,875,085
유진테크 (084370)	79,800	300	.38	80,200	80,200	77,700	194,654	15,426,667,800
유비온 (084440)	919	-28	-2.96	933	945	919	48,284	44,944,447
랩지노믹스 (084650)	2,220	55	2.54	2,180	2,240	2,170	531,698	1,179,953,065
팅크웨어 (084730)	8,050	140	1.77	7,980	8,100	7,810	22,041	176,027,680
아이티엠반도체 (084850)	10,770	150	1.41	10,630	10,780	10,540	34,997	373,904,150
헬릭스미스 (084990)	6,260	360	6.1	6,000	6,370	5,900	772,175	4,807,774,655
차바이오텍 (085660)	13,890	950	7.34	13,120	14,280	13,020	1,449,831	20,035,709,105
뉴프렉스 (085670)	4,840	240	5.22	4,630	4,950	4,580	144,314	694,713,169
알티캐스트 (085810)	505	5	1	505	510	500	42,846	21,616,838
네오티스 (085910)	5,570	490	9.65	5,190	5,620	5,180	409,420	2,216,426,950
바이오톡스텍 (086040)	2,735	55	2.05	2,680	2,750	2,680	8,818	24,097,454
진바이오텍 (086060)	4,080	95	2.38	3,985	4,080	3,985	76,652	310,177,942
유니테스트 (086390)	14,890	90	.61	14,820	15,030	14,540	154,578	2,291,989,740
동국제약 (086450)	18,720	700	3.88	18,180	18,940	18,180	308,936	5,772,341,680
에코프로 (086520)	84,500	2600	3.17	84,500	86,000	82,500	2,316,467	194,566,957,050
비엠티 (086670)	12,930	-240	-1.82	13,350	13,350	12,880	17,845	231,533,710
선진뷰티사이언스 (086710)	9,390	150	1.62	9,240	9,410	9,190	10,857	101,584,310
바이오솔루션 (086820)	8,700	300	3.57	8,430	8,850	8,430	151,009	1,315,529,720
이수앱지스 (086890)	5,980	350	6.22	5,630	6,000	5,630	545,923	3,205,067,105
메디톡스 (086900)	124,600	2800	2.3	122,800	126,600	121,900	46,041	5,758,776,250
MDS테크 (086960)	1,399	68	5.11	1,340	1,399	1,332	1,110,164	1,525,663,772
쇼박스 (086980)	2,495	45	1.84	2,445	2,500	2,440	86,387	214,407,965
펩트론 (087010)	340,000	32000	10.39	343,500	369,500	331,000	794,551	280,797,121,500
모바일어플라이언스 (087260)	1,692	59	3.61	1,644	1,696	1,639	171,680	288,138,072
픽셀플러스 (087600)	5,740	200	3.61	5,540	5,830	5,510	6,913	39,355,360
동아엘텍 (088130)	3,860	20	.52	3,855	3,865	3,820	39,769	152,823,420
쏘닉스 (088280)	2,020	15	.75	2,005	2,030	1,965	11,675	23,272,738
이원컴포텍 (088290)	919	-13	-1.39	930	943	919	53,137	49,141,640
유라클 (088340)	15,760	360	2.34	15,650	16,080	15,420	73,560	1,159,662,930
이녹스 (088390)	9,600	270	2.89	9,330	9,700	9,200	15,613	148,217,320
에이스테크 (088800)	3,405	90	2.71	3,305	3,500	3,265	187,278	632,573,955
동우팜투테이블 (088910)	2,025	10	.5	2,015	2,025	2,005	48,978	98,749,965
켐트로닉스 (089010)	30,800	1400	4.76	29,500	30,850	29,300	486,946	14,744,526,000
테크윙 (089030)	47,100	300	.64	47,000	47,250	45,850	393,014	18,338,780,350
넥스턴앤롤코리아 (089140)	2,280	15	.66	2,265	2,315	2,250	28,349	64,693,520
케이씨티 (089150)	3,120	55	1.79	3,065	3,140	3,065	40,198	125,162,366
THE E&M (089230)	891	-48	-5.11	979	979	891	109,866	99,770,085
KT나스미디어 (089600)	13,410	230	1.75	13,180	13,450	13,110	17,254	229,769,380
제이티 (089790)	4,855	560	13.04	4,295	4,855	4,295	329,625	1,536,066,880
유비벨록스 (089850)	5,590	30	.54	5,540	5,680	5,520	59,267	332,167,700
코세스 (089890)	29,450	1400	4.99	28,350	30,600	27,800	465,301	13,612,534,050
브이엠 (089970)	25,000	1150	4.82	23,900	25,700	23,700	351,323	8,763,482,650
상아프론테크 (089980)	17,080	590	3.58	16,510	17,120	16,470	47,564	801,260,985
아이윈 (090150)	736	1	.14	730	742	717	56,902	41,355,558
로보스타 (090360)	71,000	4500	6.77	68,000	74,200	66,500	1,229,134	86,651,190,100
덕신이피씨 (090410)	1,310	4	.31	1,309	1,318	1,296	163,447	213,993,507
제이스텍 (090470)	4,905	-40	-.81	4,990	5,100	4,720	147,641	718,110,707
휴림로봇 (090710)	5,330	310	6.18	5,090	5,410	5,020	11,836,052	62,508,239,840
현대이지웰 (090850)	5,020	10	.2	5,020	5,060	4,970	29,673	149,316,315
이엠텍 (091120)	8,160	-80	-.97	8,320	8,570	8,110	59,302	490,743,745
S&K폴리텍 (091340)	2,340	-25	-1.06	2,365	2,390	2,300	30,236	70,762,720
한울소재과학 (091440)	2,605	125	5.04	2,500	2,650	2,485	51,597	132,302,595
상신이디피 (091580)	13,040	-20	-.15	13,080	13,300	12,760	94,022	1,218,375,015
남화토건 (091590)	3,775	15	.4	3,755	3,785	3,720	4,112	15,463,810
파트론 (091700)	6,930	80	1.17	6,860	6,930	6,830	145,422	1,002,343,855
나노캠텍 (091970)	669	23	3.56	646	669	642	153,241	100,573,070
아미코젠 (092040)	2,840	50	1.79	2,850	2,925	2,770	244,629	698,323,092
디엔에프 (092070)	13,690	450	3.4	13,250	13,740	13,250	30,883	419,817,025
이크레더블 (092130)	17,770	150	.85	17,600	17,780	17,600	9,350	165,523,030
서울바이오시스 (092190)	2,435	-80	-3.18	2,490	2,520	2,435	45,875	113,074,801
현우산업 (092300)	3,330	105	3.26	3,230	3,340	3,205	182,563	597,081,744
한라IMS (092460)	15,530	70	.45	15,600	15,830	15,300	122,317	1,901,887,495
앤씨앤 (092600)	519	8	1.57	517	535	508	54,049	27,720,748
네오팜 (092730)	19,530	430	2.25	19,100	19,680	19,100	129,228	2,514,573,350
엑시콘 (092870)	15,460	460	3.07	15,090	15,770	14,800	194,153	3,003,966,540
빅솔론 (093190)	5,950	-20	-.34	6,030	6,030	5,940	2,845	16,939,890
케이아이엔엑스 (093320)	103,800	-1200	-1.14	104,500	105,300	102,300	31,893	3,300,103,850
풍강 (093380)	2,680	85	3.28	2,595	2,725	2,595	12,739	33,871,345
매커스 (093520)	22,050	100	.46	22,000	22,300	21,650	26,785	589,100,125
케이알엠 (093640)	3,655	70	1.95	3,600	3,740	3,585	17,458	64,165,200
서원인텍 (093920)	5,580	-20	-.36	5,630	5,630	5,580	2,994	16,780,510
동운아나텍 (094170)	30,000	1850	6.57	28,450	31,400	27,800	765,059	22,494,990,750
칩스앤미디어 (094360)	14,980	580	4.03	14,500	15,010	14,460	81,397	1,205,745,605
갤럭시아머니트리 (094480)	9,810	380	4.03	9,650	9,850	9,530	337,012	3,287,023,895
일진파워 (094820)	10,730	100	.94	10,730	10,730	10,580	38,539	410,883,100
슈프리마에이치큐 (094840)	6,300	90	1.45	6,210	6,310	6,180	14,477	90,537,680
참좋은여행 (094850)	6,030	70	1.17	6,000	6,070	5,930	162,391	976,172,600
네오리진 (094860)	1,080	30	2.86	1,052	1,087	1,051	23,255	24,898,255
푸른기술 (094940)	7,640	400	5.52	7,290	7,690	7,290	103,458	779,424,475
제이엠티 (094970)	2,845	-5	-.18	2,850	2,870	2,830	137,156	390,466,470
이엠코리아 (095190)	2,030	25	1.25	2,005	2,050	1,999	103,495	210,322,126
웨이브일렉트로 (095270)	4,700	-50	-1.05	4,750	4,750	4,650	29,287	136,803,505
ISC (095340)	111,900	8900	8.64	103,600	113,500	101,600	491,658	53,123,931,350
미래나노텍 (095500)	12,970	540	4.34	12,780	12,970	12,500	491,699	6,244,675,570
테스 (095610)	39,450	500	1.28	39,000	39,950	38,600	101,442	3,987,277,350
네오위즈 (095660)	25,200	650	2.65	24,900	25,350	24,800	65,525	1,649,932,475
제넥신 (095700)	5,180	215	4.33	4,970	5,310	4,965	549,364	2,847,972,870
에스에너지 (095910)	1,583	8	.51	1,564	1,600	1,564	74,213	115,163,384
크레버스 (096240)	12,720	130	1.03	12,560	12,730	12,560	14,476	183,705,830
와이즈넛 (096250)	12,280	310	2.59	12,140	12,340	12,010	39,695	484,555,060
대창솔루션 (096350)	2,055	-75	-3.52	2,115	2,200	2,015	464,410	961,971,112
씨젠 (096530)	25,700	550	2.19	25,350	26,050	25,250	222,639	5,754,652,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	623	32	5.41	596	630	581	283,955	171,856,231
에이루트 (096690)	1,841	31	1.71	1,810	1,848	1,809	37,745	68,878,186
엘디티 (096870)	2,500	20	.81	2,480	2,660	2,460	30,578	76,352,515
에코볼트 (097780)	934	-5	-.53	935	956	932	59,324	55,422,412
윈팩 (097800)	524	14	2.75	510	526	507	233,726	121,470,833
효성오앤비 (097870)	6,100	60	.99	6,020	6,100	6,010	18,326	111,052,120
한텍 (098070)	34,250	0	0	34,300	34,650	33,400	90,484	3,078,509,900
마이크로컨텍솔 (098120)	19,040	340	1.82	18,850	19,040	18,370	73,928	1,387,777,520
고영 (098460)	23,700	4210	21.6	19,960	24,500	19,780	43,219,516	978,210,708,585
에스티오 (098660)	1,857	8	.43	1,857	1,871	1,830	6,232	11,558,933
아이센스 (099190)	17,710	790	4.67	17,080	17,790	16,950	141,552	2,472,563,915
SDN (099220)	1,146	0	0	1,146	1,151	1,140	156,149	178,999,937
쎄트렉아이 (099320)	48,900	200	.41	48,600	49,000	47,700	150,865	7,300,213,300
브레인즈컴퍼니 (099390)	5,120	0	0	5,110	5,170	5,040	8,247	41,922,070
동방선기 (099410)	5,040	10	.2	5,110	5,110	4,945	94,809	474,641,210
바이오플러스 (099430)	5,780	260	4.71	5,540	5,780	5,540	271,273	1,548,906,700
스맥 (099440)	5,280	240	4.76	5,110	5,360	5,040	7,726,386	40,204,096,135
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,820	320	1.94	16,340	16,820	16,340	13,587	227,268,895
인지소프트 (100030)	20,800	0	0	20,800	20,950	20,300	8,089	166,473,050
뷰웍스 (100120)	19,690	470	2.45	19,230	19,730	19,150	47,146	922,403,460
동국S&C (100130)	2,045	30	1.49	2,010	2,045	2,005	48,995	99,320,717
머큐리 (100590)	3,200	60	1.91	3,195	3,240	3,170	37,137	118,790,075
서암기계공업 (100660)	3,650	110	3.11	3,540	3,680	3,525	84,851	307,803,040
세운메디칼 (100700)	2,435	10	.41	2,425	2,450	2,400	35,768	87,117,835
미래에셋벤처투자 (100790)	9,390	1160	14.09	8,530	9,410	8,420	1,306,410	11,888,477,475
KS인더스트리 (101000)	710	-1	-.14	711	783	695	1,676,691	1,209,415,243
월덱스 (101160)	22,300	800	3.72	21,700	22,300	21,500	44,254	971,512,475
우림피티에스 (101170)	8,260	1900	29.87	6,360	8,260	6,350	6,297,224	48,154,964,690
씨큐브 (101240)	4,145	45	1.1	4,110	4,160	4,100	13,030	53,898,453
모베이스 (101330)	3,075	10	.33	3,070	3,090	3,055	20,389	62,645,265
에코앤드림 (101360)	21,800	900	4.31	21,400	21,800	21,100	101,367	2,178,470,275
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	292	10	3.55	282	307	282	388,241	114,175,466
에스앤에스텍 (101490)	48,900	1450	3.06	48,350	48,900	47,700	117,733	5,700,966,350
하이드로리튬 (101670)	2,250	40	1.81	2,230	2,300	2,215	1,093,000	2,466,781,134
한국정밀기계 (101680)	2,160	50	2.37	2,110	2,165	2,110	8,726	18,632,315
위메이드맥스 (101730)	6,410	210	3.39	6,250	6,490	6,230	61,417	392,147,230
인화정공 (101930)	47,650	-900	-1.85	48,600	49,000	47,250	6,716	322,654,100
우양에이치씨 (101970)	11,410	-110	-.95	11,500	11,570	11,280	25,931	293,868,655
어보브반도체 (102120)	11,000	340	3.19	10,710	11,050	10,670	121,416	1,326,200,990
케이옥션 (102370)	3,795	-15	-.39	3,780	3,840	3,765	148,704	565,493,769
이엔에프테크놀로지 (102710)	44,700	950	2.17	44,250	45,300	43,400	61,771	2,756,706,250
코오롱생명과학 (102940)	61,200	10100	19.77	51,700	61,700	51,200	567,065	32,940,090,800
에스앤더블류 (103230)	4,190	20	.48	4,170	4,220	4,145	20,732	86,665,275
우양 (103840)	3,470	120	3.58	3,380	3,490	3,370	105,824	364,541,218
대성파인텍 (104040)	717	20	2.87	697	729	697	393,270	282,081,922
NHN벅스 (104200)	2,590	-5	-.19	2,575	2,625	2,575	19,242	49,818,583
디와이피엔에프 (104460)	13,600	-50	-.37	13,630	13,760	13,510	24,399	332,455,560
티케이케미칼 (104480)	1,640	-1	-.06	1,641	1,648	1,620	243,535	396,871,629
코렌텍 (104540)	5,450	300	5.83	5,170	5,460	5,170	78,908	422,623,125
노랑풍선 (104620)	5,420	120	2.26	5,290	5,440	5,250	605,542	3,242,989,455
원익머트리얼즈 (104830)	30,650	150	.49	30,500	30,900	30,100	23,127	706,107,125
케이엔더블유 (105330)	5,740	90	1.59	5,650	5,890	5,600	41,673	238,894,180
엣지파운드리 (105550)	1,576	-35	-2.17	1,611	1,658	1,566	480,319	771,917,070
디케이락 (105740)	9,740	210	2.2	9,540	9,760	9,500	59,378	571,859,050
포스뱅크 (105760)	5,330	120	2.3	5,210	5,370	5,180	23,138	123,012,070
케이이엠텍 (106080)	1,016	-2	-.2	1,007	1,069	1,007	407,572	420,260,412
하이텍팜 (106190)	12,120	280	2.36	12,060	12,120	11,860	21,030	253,053,330
파인테크닉스 (106240)	1,388	-20	-1.42	1,390	1,412	1,378	68,122	94,977,417
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,500	550	1.62	34,950	36,000	33,800	117,993	4,079,043,525
한중엔시에스 (107640)	47,150	2550	5.72	48,000	48,500	46,150	238,268	11,308,168,350
톱텍 (108230)	4,455	95	2.18	4,360	4,460	4,350	94,745	419,326,803
대양전기공업 (108380)	28,600	-100	-.35	28,750	28,850	28,100	28,255	803,146,775
로보티즈 (108490)	233,500	21000	9.88	216,000	244,500	212,500	1,553,205	357,329,118,750
셀바스AI (108860)	12,520	560	4.68	12,070	12,570	12,070	168,394	2,089,423,540
옵티시스 (109080)	8,140	180	2.26	8,010	8,140	7,970	22,687	182,423,965
에스와이 (109610)	3,050	80	2.69	2,980	3,065	2,980	165,937	502,582,500
씨싸이트 (109670)	5,990	140	2.39	5,860	6,030	5,840	16,738	99,601,950
디에스케이 (109740)	7,440	-80	-1.06	7,600	7,600	7,200	23,290	172,606,790
진매트릭스 (109820)	2,545	45	1.8	2,540	2,550	2,500	69,127	175,222,051
동일금속 (109860)	7,860	-30	-.38	7,900	7,960	7,840	629	4,955,160
앱토크롬 (109960)	274	6	2.24	270	277	265	175,420	47,536,790
전진바이오팜 (110020)	2,770	55	2.03	2,740	2,895	2,720	21,719	60,802,744
크리스에프앤씨 (110790)	4,220	-30	-.71	4,250	4,290	4,130	21,680	90,877,210
디아이티 (110990)	14,250	450	3.26	13,730	14,250	13,720	57,388	804,857,345
남화산업 (111710)	4,335	65	1.52	4,270	4,335	4,230	3,143	13,425,315
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,150	750	2.95	25,500	27,050	25,500	154,623	4,065,718,600
와이씨켐 (112290)	20,450	750	3.81	19,750	20,500	19,740	35,289	711,754,760
디젠스 (113810)	821	11	1.36	810	832	810	146,892	120,936,004
강원에너지 (114190)	15,020	240	1.62	14,910	15,200	14,720	345,387	5,139,671,825
그린생명과학 (114450)	3,595	-40	-1.1	3,590	3,675	3,555	1,209,666	4,365,791,009
폴라리스우노 (114630)	510	12	2.41	501	525	501	436,247	223,874,574
한솔아이원스 (114810)	12,810	150	1.18	12,640	12,830	11,550	371,757	4,662,854,125
아이패밀리에스씨 (114840)	15,090	460	3.14	15,030	15,220	14,970	57,662	869,367,085
휴맥스 (115160)	891	-2	-.22	898	900	890	33,870	30,292,416
큐리언트 (115180)	29,200	1100	3.91	28,100	30,200	28,000	347,538	10,093,578,450
인포바인 (115310)	74,800	4200	5.95	70,600	76,300	70,600	12,829	954,903,850
우리넷 (115440)	7,250	310	4.47	6,940	7,270	6,940	153,109	1,098,485,310
HLB테라퓨틱스 (115450)	3,160	70	2.27	3,175	3,220	3,115	215,102	684,434,820
씨유메디칼 (115480)	592	11	1.89	597	656	584	1,318,642	807,298,175
케이씨에스 (115500)	9,900	80	.81	9,780	9,980	9,760	47,005	464,051,495
씨엔플러스 (115530)	354	1	.28	353	362	353	100,133	35,691,712
스타플렉스 (115570)	2,985	-215	-6.72	3,200	3,200	2,950	69,859	210,869,693
이미지스 (115610)	1,109	24	2.21	1,095	1,124	1,085	163,512	180,905,379
알파칩스 (117670)	8,840	-60	-.67	8,900	9,000	8,790	9,298	82,344,390
티로보틱스 (117730)	16,770	970	6.14	15,950	16,900	15,840	1,541,676	25,395,504,570
모트렉스 (118990)	7,950	250	3.25	7,720	7,970	7,720	57,039	450,777,595
포메탈 (119500)	2,970	40	1.37	2,915	2,985	2,915	108,835	321,359,790
인터로조 (119610)	17,040	700	4.28	16,350	17,130	16,230	49,411	835,347,005
아이텍 (119830)	5,380	100	1.89	5,240	5,400	5,210	92,362	492,965,210
지엔씨에너지 (119850)	31,000	1150	3.85	30,050	31,000	29,450	273,842	8,319,360,950
대정화금 (120240)	13,040	80	.62	12,960	13,120	12,930	22,052	287,407,300
골프존홀딩스 (121440)	5,210	20	.39	5,150	5,240	5,150	35,532	185,209,490
나노신소재 (121600)	54,600	1300	2.44	54,700	55,400	51,800	69,833	3,818,348,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,577	-33	-2.05	1,595	1,608	1,577	16,747	26,604,817
제노레이 (122310)	4,420	60	1.38	4,365	4,510	4,360	21,492	94,934,215
삼기 (122350)	1,258	29	2.36	1,230	1,265	1,230	36,477	45,687,509
KX (122450)	3,840	25	.66	3,840	3,850	3,775	58,329	223,651,840
예스티 (122640)	17,670	20	.11	17,750	17,970	17,400	56,976	1,006,744,780
서진오토모티브 (122690)	1,977	13	.66	1,950	1,977	1,922	57,221	112,202,119
와이지엔터테인먼트 (122870)	64,900	2700	4.34	63,400	65,600	63,300	385,892	24,925,976,700
와이솔 (122990)	5,760	30	.52	5,760	5,800	5,700	24,429	140,447,760
아이윈플러스 (123010)	1,025	29	2.91	996	1,036	991	215,959	219,797,322
엠에스오토텍 (123040)	2,150	35	1.65	2,115	2,180	2,110	76,724	164,477,475
제닉 (123330)	18,800	510	2.79	18,430	19,050	18,130	29,558	556,452,675
코리아에프티 (123410)	7,470	490	7.02	7,050	7,550	7,040	1,366,264	10,130,485,725
위메이드플레이 (123420)	8,370	260	3.21	8,110	8,460	8,090	19,566	163,197,560
이엠넷 (123570)	1,944	0	0	1,944	1,959	1,923	12,559	24,349,875
알톤 (123750)	1,340	-5	-.37	1,345	1,355	1,332	32,005	43,011,690
뉴온 (123840)	903	-13	-1.42	916	931	902	18,241	16,591,574
아나패스 (123860)	17,350	380	2.24	16,970	17,410	16,820	125,828	2,129,640,930
아이티센글로벌 (124500)	20,550	150	.74	20,250	20,700	19,980	266,021	5,405,034,895
태웅로직스 (124560)	2,760	30	1.1	2,735	2,760	2,715	97,908	267,870,275
티씨머티리얼즈 (125020)	3,110	40	1.3	3,060	3,130	3,045	153,894	475,011,648
아모그린텍 (125210)	6,230	270	4.53	6,020	6,240	6,020	83,687	516,073,920
한라캐스트 (125490)	13,970	1450	11.58	12,900	14,450	12,580	29,711,312	405,811,012,805
비나텍 (126340)	60,100	1200	2.04	58,700	60,100	57,800	79,268	4,659,870,850
BGF에코머티리얼즈 (126600)	3,375	160	4.98	3,250	3,395	3,230	249,729	835,729,089
화신정공 (126640)	1,289	9	.7	1,281	1,299	1,279	148,636	190,951,173
하이비젼시스템 (126700)	15,010	380	2.6	14,640	15,140	14,630	77,357	1,149,705,610
코칩 (126730)	12,660	330	2.68	12,340	12,700	12,340	24,749	312,248,835
제이엔케이글로벌 (126880)	4,030	65	1.64	3,940	4,095	3,930	88,841	357,062,190
제이에스링크 (127120)	19,790	-70	-.35	19,670	19,940	19,530	102,218	2,018,336,355
아시아경제 (127710)	991	0	0	991	991	972	8,963	8,812,148
화인써키트 (127980)	5,990	0	0	6,130	6,130	5,900	6,842	40,669,010
에코캡 (128540)	1,661	52	3.23	1,610	1,671	1,610	43,032	71,122,826
피제이메탈 (128660)	2,745	10	.37	2,735	2,745	2,725	11,938	32,658,570
앱코 (129890)	1,058	55	5.48	1,000	1,063	1,000	632,755	660,284,760
대성하이텍 (129920)	3,675	155	4.4	3,550	3,700	3,520	28,270	102,462,387
GH신소재 (130500)	2,430	50	2.1	2,380	2,450	2,380	9,315	22,542,080
나이스디앤비 (130580)	5,840	20	.34	5,880	5,880	5,800	7,526	43,888,510
티피씨글로벌 (130740)	1,721	76	4.62	1,645	1,734	1,645	39,460	67,085,480
옵투스제약 (131030)	6,880	150	2.23	6,730	6,940	6,700	69,695	478,110,770
시큐브 (131090)	4,030	50	1.26	3,940	4,030	3,935	3,801	15,121,635
티엔엔터테인먼트 (131100)	1,371	20	1.48	1,389	1,389	1,359	15,163	20,842,483
딜리 (131180)	922	1	.11	921	929	920	12,604	11,615,880
대한과학 (131220)	4,875	-5	-.1	4,880	4,920	4,825	12,031	58,856,700
티에스이 (131290)	56,000	1300	2.38	54,100	56,200	53,700	66,842	3,707,465,300
알서포트 (131370)	2,585	30	1.17	2,535	2,600	2,535	62,218	159,944,965
이브이첨단소재 (131400)	1,573	28	1.81	1,560	1,583	1,554	267,143	419,380,128
파인텍 (131760)	810	2	.25	802	814	800	100,141	80,886,803
두산테스나 (131970)	44,800	950	2.17	44,250	44,850	43,350	95,053	4,219,544,025
메가엠디 (133750)	1,814	17	.95	1,810	1,818	1,796	13,118	23,702,217
이퓨쳐 (134060)	4,085	-70	-1.68	4,155	4,195	4,035	7,518	30,883,179
탑코미디어 (134580)	2,010	43	2.19	1,967	2,045	1,928	66,194	131,784,441
원일티엔아이 (136150)	19,050	400	2.14	18,610	19,260	18,610	21,982	415,796,155
아셈스 (136410)	10,800	600	5.88	10,110	10,870	10,110	52,015	555,825,275
하림 (136480)	2,955	30	1.03	2,930	2,960	2,925	335,850	990,512,698
윈스테크넷 (136540)	12,040	60	.5	12,000	12,060	11,940	8,771	105,506,810
나래나노텍 (137080)	2,995	0	0	3,000	3,030	2,965	15,138	45,180,730
피엔티 (137400)	41,100	1400	3.53	40,550	41,200	40,150	123,130	5,016,368,450
넥스트아이 (137940)	309	0	0	308	310	301	278,377	85,666,025
제이씨케미칼 (137950)	3,335	35	1.06	3,270	3,500	3,270	206,916	709,002,460
신진에스엠 (138070)	2,120	15	.71	2,085	2,130	2,085	46,767	98,237,360
오이솔루션 (138080)	12,400	310	2.56	12,270	12,440	11,930	68,497	839,052,045
협진 (138360)	1,195	-32	-2.61	1,193	1,248	1,116	485,271	570,091,150
나이벡 (138610)	39,050	950	2.49	38,150	39,900	37,850	121,931	4,771,910,675
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	1,996	-14	-.7	2,010	2,050	1,995	11,784	23,745,975
서플러스글로벌 (140070)	2,185	40	1.86	2,145	2,195	2,130	17,660	38,257,970
메지온 (140410)	78,000	11300	16.94	67,500	78,400	66,900	448,609	33,075,683,300
카티스 (140430)	1,225	-21	-1.69	1,280	1,280	1,188	651,464	795,566,653
대창스틸 (140520)	2,125	-15	-.7	2,135	2,135	2,110	15,767	33,418,069
알에스오토메이션 (140670)	13,300	780	6.23	12,550	13,380	12,550	326,243	4,289,900,620
파크시스템스 (140860)	237,000	12000	5.33	225,500	237,000	224,000	44,815	10,405,432,750
비아트론 (141000)	7,460	50	.67	7,410	7,470	7,310	21,265	156,858,690
리가켐바이오 (141080)	193,300	12600	6.97	184,000	194,500	182,800	887,289	169,629,207,050
유니트론텍 (142210)	5,540	260	4.92	5,320	5,600	5,270	158,071	862,290,030
녹십자엠에스 (142280)	4,180	130	3.21	4,055	4,185	4,055	67,278	279,283,630
모아라이프플러스 (142760)	1,693	77	4.76	1,616	1,700	1,590	421,727	682,813,202
아이디스 (143160)	17,970	60	.34	17,910	17,980	17,750	6,458	115,442,320
사람인 (143240)	13,440	200	1.51	13,140	13,440	13,120	5,161	68,493,490
영우디에스피 (143540)	759	48	6.75	719	768	719	94,752	71,238,395
지씨셀 (144510)	26,300	1700	6.91	25,100	26,300	24,850	142,588	3,682,351,550
뉴파워프라즈마 (144960)	5,040	80	1.61	4,965	5,080	4,945	96,576	485,571,705
휴젤 (145020)	228,500	8500	3.86	223,000	231,500	222,500	55,889	12,762,585,250
노브랜드 (145170)	4,195	65	1.57	4,155	4,195	4,135	15,622	65,286,530
율촌 (146060)	1,202	7	.59	1,194	1,207	1,184	10,137	12,147,115
비씨엔씨 (146320)	12,840	-260	-1.98	13,110	13,320	12,750	24,798	318,548,745
피엠티 (147760)	2,940	5	.17	3,005	3,030	2,930	10,549	31,134,820
제룡산업 (147830)	6,070	120	2.02	5,940	6,070	5,930	44,297	266,592,220
세경하이테크 (148150)	5,140	80	1.58	5,020	5,150	5,020	91,420	467,789,920
알엔투테크놀로지 (148250)	5,640	170	3.11	5,470	5,700	5,240	144,934	788,495,390
비큐AI (148780)	1,539	129	9.15	1,410	1,572	1,410	469,765	709,735,190
에이치와이티씨 (148930)	3,260	100	3.16	3,320	3,320	3,180	4,997	16,117,985
아바텍 (149950)	10,700	550	5.42	10,170	10,760	10,170	91,589	969,972,440
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,520	110	2.49	4,435	4,580	4,430	45,184	203,732,315
KG에코솔루션 (151860)	5,770	240	4.34	5,580	5,800	5,560	126,215	723,252,485
네이블 (153460)	7,280	280	4	6,990	7,340	6,990	757	5,451,760
우리이앤엘 (153490)	687	0	0	683	692	674	72,948	49,730,863
옵티팜 (153710)	6,200	930	17.65	5,330	6,200	5,270	176,993	1,025,626,660
아시아종묘 (154030)	2,190	-15	-.68	2,190	2,245	2,175	93,312	205,588,925
다산솔루에타 (154040)	1,093	-1	-.09	1,080	1,094	1,065	24,951	26,989,931
와이엠씨 (155650)	3,375	55	1.66	3,310	3,385	3,285	21,426	71,818,460
엘앤케이바이오 (156100)	10,760	-80	-.74	10,740	11,100	10,600	239,401	2,601,952,685
아톤 (158430)	6,360	250	4.09	6,110	6,380	6,100	172,765	1,086,206,195
아스플로 (159010)	3,950	65	1.67	3,865	3,950	3,855	17,645	68,756,922
제로투세븐 (159580)	4,080	30	.74	4,030	4,085	4,010	13,406	54,539,130
에코글로우 (159910)	717	-1	-.14	718	727	710	330,106	236,572,084
하이젠알앤엠 (160190)	56,600	3500	6.59	53,300	56,700	52,600	727,638	40,058,997,850
NEW (160550)	2,110	0	0	2,095	2,160	2,090	34,511	73,236,304
싸이맥스 (160980)	15,620	510	3.38	15,130	15,630	15,030	44,185	681,911,060
필옵틱스 (161580)	42,350	1800	4.44	40,950	42,350	40,600	316,040	13,102,552,975
신스틸 (162300)	1,783	9	.51	1,774	1,783	1,761	36,082	63,816,937
에어레인 (163280)	15,340	240	1.59	15,110	15,570	15,070	39,791	606,647,400
핑거 (163730)	11,720	280	2.45	11,550	11,800	11,470	189,878	2,212,693,300
하나머티리얼즈 (166090)	45,250	1650	3.78	43,700	45,500	42,800	217,520	9,631,292,300
코아스템켐온 (166480)	1,431	118	8.99	1,350	1,478	1,295	2,726,460	3,826,943,860
내츄럴엔도텍 (168330)	2,160	30	1.41	2,130	2,170	2,130	18,170	38,969,394
펨트론 (168360)	18,220	580	3.29	17,800	18,230	17,300	138,440	2,471,035,170
엠브레인 (169330)	1,982	-3	-.15	1,999	1,999	1,951	22,108	43,429,818
현대공업 (170030)	6,150	50	.82	6,100	6,290	6,060	130,769	811,214,830
파이오링크 (170790)	9,350	70	.75	9,200	9,550	9,200	19,121	177,960,240
엘티씨 (170920)	16,650	-10	-.06	16,740	16,880	16,220	45,079	747,711,050
램테크놀러지 (171010)	3,865	180	4.88	3,695	3,890	3,695	60,409	230,905,597
선익시스템 (171090)	46,700	550	1.19	46,600	47,000	46,100	29,885	1,395,968,100
라이온켐텍 (171120)	2,165	25	1.17	2,125	2,165	2,125	26,913	57,984,110
에이엘티 (172670)	10,930	410	3.9	10,520	10,980	10,380	79,000	847,666,275
오파스넷 (173130)	6,810	160	2.41	6,600	6,820	6,590	101,209	682,077,655
에프엔씨엔터 (173940)	3,720	260	7.51	3,420	3,730	3,420	39,140	141,853,200
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	38,300	750	2	38,000	38,900	36,100	388,591	14,654,879,850
휴먼테크놀로지 (175140)	4,840	-25	-.51	4,865	4,890	4,750	28,095	136,336,079
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,700	70	.73	9,630	9,790	9,440	23,073	223,765,440
베셀 (177350)	1,313	-98	-6.95	1,415	1,515	1,301	9,014,589	12,892,204,577
파버나인 (177830)	2,890	0	0	2,870	2,900	2,865	3,251	9,373,410
쓰리에이로직스 (177900)	5,870	40	.69	5,810	5,970	5,810	193,539	1,139,641,665
서진시스템 (178320)	24,400	-50	-.2	24,650	24,750	24,250	203,564	4,984,053,550
일월지엠엘 (178780)	2,830	70	2.54	2,760	2,905	2,760	17,144	48,039,195
엠아이텍 (179290)	6,530	40	.62	6,440	6,600	6,440	54,936	358,940,120
애드바이오텍 (179530)	3,220	50	1.58	3,180	3,295	3,110	169,689	541,042,704
유티아이 (179900)	27,700	1800	6.95	26,050	27,900	25,500	198,016	5,352,258,600
DXVX (180400)	1,797	22	1.24	1,799	1,809	1,760	98,701	176,347,902
큐브엔터 (182360)	12,830	400	3.22	12,650	12,850	12,440	42,595	542,007,500
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	86,700	500	.58	87,400	88,100	84,600	91,245	7,838,744,750
엔지켐생명과학 (183490)	1,169	33	2.9	1,150	1,192	1,138	563,765	662,428,682
SGA솔루션즈 (184230)	738	3	.41	738	745	724	280,027	206,072,052
아이진 (185490)	1,607	33	2.1	1,574	1,609	1,551	258,037	410,009,808
그린플러스 (186230)	5,990	170	2.92	5,820	6,020	5,820	24,853	148,498,210
디티앤씨 (187220)	2,600	20	.78	2,580	2,600	2,550	20,380	52,545,015
신화콘텍 (187270)	3,160	35	1.12	3,125	3,190	3,105	30,068	94,835,679
HLB제넥스 (187420)	2,855	75	2.7	2,770	2,860	2,735	19,853	55,724,088
현대ADM (187660)	2,465	45	1.86	2,440	2,490	2,420	636,149	1,567,244,659
나노 (187790)	3,170	275	9.5	2,920	3,215	2,850	937,845	2,897,251,913
디바이스 (187870)	14,280	-220	-1.52	14,500	14,700	14,020	15,441	221,220,280
바이오포트 (188040)	8,280	70	.85	8,190	8,450	8,030	28,275	233,773,570
세니젠 (188260)	2,050	-20	-.97	2,070	2,080	2,045	9,378	19,390,505
인텔리안테크 (189300)	41,250	1850	4.7	39,950	41,400	39,000	60,507	2,460,932,950
씨이랩 (189330)	4,760	140	3.03	4,650	4,775	4,620	86,123	406,658,779
포시에스 (189690)	2,150	40	1.9	2,110	2,200	2,105	148,570	319,649,295
서전기전 (189860)	3,230	120	3.86	3,110	3,235	3,110	11,591	36,503,640
흥국에프엔비 (189980)	1,614	14	.88	1,600	1,615	1,600	48,938	78,550,819
나무가 (190510)	16,070	290	1.84	15,800	16,160	15,550	62,218	990,956,350
코리아에셋투자증권 (190650)	6,810	-50	-.73	6,860	6,890	6,810	2,492	17,096,890
육일씨엔에쓰 (191410)	1,634	-86	-5	1,709	1,709	1,626	308,231	510,658,879
테고사이언스 (191420)	15,850	-130	-.81	16,060	16,070	15,580	63,871	1,002,252,465
케이사인 (192250)	10,540	230	2.23	10,310	10,570	10,310	22,209	233,212,240
윈하이텍 (192390)	2,055	10	.49	2,045	2,085	2,045	32,017	66,120,130
오늘이엔엠 (192410)	782	31	4.13	744	782	744	109,673	84,396,168
슈피겐코리아 (192440)	23,050	50	.22	23,100	23,200	22,800	1,408	32,337,550
링크드 (193250)	394	-5	-1.25	398	400	386	141,441	55,967,485
데브시스터즈 (194480)	32,400	550	1.73	32,150	32,800	32,000	77,669	2,518,304,450
노바렉스 (194700)	15,380	780	5.34	14,620	15,380	14,620	96,104	1,458,988,215
마니커에프앤지 (195500)	2,790	20	.72	2,770	2,800	2,750	38,146	106,287,922
HK이노엔 (195940)	52,200	2200	4.4	50,800	52,700	50,300	349,895	18,143,664,900
에이비프로바이오 (195990)	303	1	.33	305	306	295	4,215,765	1,270,229,265
알테오젠 (196170)	533,000	12000	2.3	530,000	548,000	524,000	471,784	252,321,644,500
HLB펩 (196300)	6,330	20	.32	6,310	6,380	6,210	12,099	76,048,700
코아시아씨엠 (196450)	775	14	1.84	783	800	761	110,516	85,288,739
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,501	-94	-5.89	1,595	1,600	1,501	89,585	139,702,563
디지캡 (197140)	2,100	100	5	2,010	2,105	2,010	40,445	83,777,137
캐프 (198080)	2,220	25	1.14	2,185	2,250	2,180	40,746	90,445,358
강동씨앤엘 (198440)	1,033	13	1.27	1,020	1,036	1,020	20,056	20,665,075
한주라이트메탈 (198940)	677	3	.45	674	678	669	46,319	31,261,119
케이엔알시스템 (199430)	24,200	1450	6.37	22,800	24,350	22,550	816,057	19,300,758,775
뱅크웨어글로벌 (199480)	6,070	-10	-.16	6,040	6,150	6,030	66,920	405,878,915
레이저옵텍 (199550)	6,060	300	5.21	5,770	6,090	5,770	66,903	399,269,275
바이오인프라 (199730)	4,625	-35	-.75	4,660	4,665	4,560	9,384	43,143,161
툴젠 (199800)	57,000	0	0	56,700	58,000	56,100	28,880	1,646,036,300
제일일렉트릭 (199820)	9,560	160	1.7	9,450	9,560	9,070	81,986	776,373,995
콜마비앤에이치 (200130)	13,130	350	2.74	12,830	13,140	12,830	42,861	559,750,610
텔콘RF제약 (200230)	973	8	.83	972	1,000	950	652,251	632,581,521
아티스트스튜디오 (200350)	6,410	220	3.55	6,190	6,470	6,180	29,432	187,875,345
에이팩트 (200470)	5,080	-120	-2.31	5,110	5,150	4,980	1,176,028	5,933,463,210
휴메딕스 (200670)	45,950	1500	3.37	45,100	46,200	44,700	92,441	4,232,287,700
에이디테크놀로지 (200710)	27,800	3750	15.59	24,400	28,350	24,400	1,522,064	41,240,374,250
비씨월드제약 (200780)	4,555	50	1.11	4,505	4,570	4,460	8,821	39,876,995
미투온 (201490)	4,005	65	1.65	3,940	4,040	3,900	344,197	1,369,658,490
에이비온 (203400)	4,905	90	1.87	4,845	5,050	4,750	692,999	3,395,641,243
유니온바이오메트릭스 (203450)	3,080	20	.65	3,060	3,090	3,035	17,859	54,957,340
드림시큐리티 (203650)	1,658	51	3.17	1,632	1,664	1,610	229,488	377,514,756
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,150	25	1.18	2,125	2,165	2,120	36,111	77,365,540
제이앤티씨 (204270)	21,300	300	1.43	21,050	21,950	20,850	236,299	5,033,047,425
티쓰리 (204610)	1,943	52	2.75	1,909	1,958	1,891	168,721	326,418,172
글로벌텍스프리 (204620)	6,240	20	.32	6,100	6,370	6,080	1,289,003	8,036,474,865
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,238	58	4.92	1,180	1,256	1,175	445,898	545,809,455
엑셈 (205100)	2,055	55	2.75	2,000	2,065	1,999	449,768	917,591,248
휴마시스 (205470)	1,226	40	3.37	1,187	1,229	1,187	971,975	1,185,350,051
넥써쓰 (205500)	2,305	-15	-.65	2,320	2,360	2,185	289,393	655,240,080
베노티앤알 (206400)	1,726	1	.06	1,711	1,736	1,703	70,658	121,174,210
덱스터 (206560)	4,615	260	5.97	4,335	5,040	4,335	214,206	1,005,884,080
바디텍메드 (206640)	13,970	180	1.31	13,980	14,050	13,700	34,814	485,573,120
유바이오로직스 (206650)	12,740	270	2.17	12,500	12,810	12,490	129,952	1,653,232,010
미스터블루 (207760)	1,501	34	2.32	1,468	1,506	1,468	237,521	355,385,909
정다운 (208140)	2,720	20	.74	2,705	2,725	2,695	88,219	239,409,149
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,050	0	0	3,025	3,085	2,935	7,826	24,037,645
셀바스헬스케어 (208370)	4,695	165	3.64	4,700	4,710	4,590	651,034	3,029,417,459
썸에이지 (208640)	306	3	.99	306	310	303	551,985	169,290,919
포톤 (208710)	2,335	55	2.41	2,280	2,335	2,280	28,852	66,668,980
다산디엠씨 (208860)	1,372	-21	-1.51	1,375	1,391	1,361	42,095	57,796,149
와이제이링크 (209640)	2,635	50	1.93	2,610	2,665	2,560	409,858	1,078,807,815
캔버스엔 (210120)	1,302	28	2.2	1,274	1,330	1,265	356,868	464,413,307
인카금융서비스 (211050)	15,630	520	3.44	15,130	15,750	15,130	187,953	2,916,659,075
AP위성 (211270)	10,900	-160	-1.45	11,090	11,090	10,880	68,374	746,987,625
네오오토 (212560)	5,440	70	1.3	5,380	5,490	5,360	36,064	195,893,755
아이에스티이 (212710)	8,680	0	0	8,910	8,940	8,550	433,150	3,764,885,790
덕산네오룩스 (213420)	42,100	800	1.94	40,950	42,550	40,700	219,135	9,239,056,675
클래시스 (214150)	58,600	6500	12.48	52,900	58,600	52,600	566,693	32,281,752,250
헥토이노베이션 (214180)	15,120	150	1	15,000	15,230	15,000	23,160	350,620,980
라파스 (214260)	12,610	100	.8	12,570	12,710	12,400	11,723	147,195,960
FSN (214270)	1,960	170	9.5	1,790	2,020	1,775	387,328	739,927,494
케어젠 (214370)	87,300	16400	23.13	71,500	89,300	70,300	654,297	53,306,765,100
아이쓰리시스템 (214430)	67,500	-1500	-2.17	67,600	68,600	66,300	27,554	1,846,102,400
파마리서치 (214450)	470,000	27500	6.21	447,500	487,500	447,500	222,055	105,474,447,750
롤링스톤 (214610)	3,750	20	.54	3,780	3,935	3,735	19,154	73,254,135
디알텍 (214680)	2,005	113	5.97	1,901	2,030	1,892	689,421	1,356,927,291
골프존 (215000)	60,400	400	.67	60,100	60,600	59,900	11,723	706,964,500
솔디펜스 (215090)	2,610	110	4.4	2,510	2,620	2,495	124,262	318,636,955
로보로보 (215100)	8,110	450	5.87	7,750	8,160	7,690	1,161,227	9,266,857,230
메가스터디교육 (215200)	44,250	2750	6.63	42,200	44,650	41,600	53,564	2,341,298,500
우리산업 (215360)	8,100	140	1.76	7,930	8,130	7,930	15,541	125,270,930
우정바이오 (215380)	2,210	45	2.08	2,175	2,265	2,170	162,553	362,217,800
토박스코리아 (215480)	2,020	-25	-1.22	2,060	2,060	2,020	14,487	29,390,307
신라젠 (215600)	2,990	205	7.36	2,785	3,020	2,785	1,405,745	4,159,704,290
이노인스트루먼트 (215790)	597	-11	-1.81	609	622	576	1,024,694	614,555,436
인크로스 (216050)	6,780	210	3.2	6,640	6,940	6,590	41,389	280,614,600
제테마 (216080)	6,000	190	3.27	5,830	6,030	5,820	72,140	428,701,725
제너셈 (217190)	5,450	150	2.83	5,250	5,520	5,250	64,913	352,272,895
넵튠 (217270)	5,130	60	1.18	5,030	5,150	5,030	35,717	182,124,515
싸이토젠 (217330)	3,365	35	1.05	3,375	3,520	3,330	81,820	280,632,328
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,030	109	5.67	1,903	2,060	1,903	212,146	423,114,335
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,535	49	3.3	1,486	1,573	1,479	578,219	888,178,707
원익피앤이 (217820)	3,645	80	2.24	3,600	3,690	3,455	234,528	841,243,273
미래생명자원 (218150)	3,140	65	2.11	3,080	3,140	3,080	30,852	96,372,798
RFHIC (218410)	27,450	900	3.39	26,750	27,850	26,400	207,758	5,648,137,200
타이거일렉 (219130)	20,750	300	1.47	20,450	20,850	19,780	113,589	2,315,977,610
링크제니시스 (219420)	5,030	225	4.68	4,780	5,040	4,760	64,552	319,522,740
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	899	27	3.1	872	920	866	131,944	118,573,349
퓨쳐켐 (220100)	33,100	1750	5.58	31,750	33,200	31,000	1,115,415	36,312,789,825
핸디소프트 (220180)	2,105	-10	-.47	2,095	2,125	2,070	16,697	35,011,145
켐트로스 (220260)	4,040	105	2.67	3,935	4,040	3,935	39,789	158,959,824
유투바이오 (221800)	5,730	80	1.42	5,730	5,900	5,590	885,842	5,090,734,375
하이즈항공 (221840)	2,185	5	.23	2,185	2,195	2,145	26,257	56,846,655
케이디켐 (221980)	10,370	-20	-.19	10,390	10,450	10,280	2,467	25,539,120
코스맥스엔비티 (222040)	3,380	65	1.96	3,280	3,395	3,280	37,692	126,457,975
씨아이에스 (222080)	7,040	160	2.33	6,980	7,060	6,920	174,815	1,224,909,405
팬젠 (222110)	5,730	180	3.24	5,550	5,780	5,440	44,414	250,081,700
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	876	23	2.7	854	891	843	89,597	77,656,205
심텍 (222800)	54,200	400	.74	53,800	55,100	53,100	591,223	31,991,821,100
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,205	30	.94	3,180	3,210	3,165	10,795	34,507,870
드림씨아이에스 (223250)	4,710	520	12.41	4,235	4,780	4,200	1,153,362	5,276,827,748
사토시홀딩스 (223310)	2,165	85	4.09	2,080	2,200	2,020	84,318	179,640,319
더코디 (224060)	2,800	20	.72	2,780	2,812	2,745	12,421	34,593,992
에이텍모빌리티 (224110)	9,990	160	1.63	9,810	10,040	9,810	9,173	91,531,065
LK삼양 (225190)	1,265	-234	-15.61	1,250	1,288	1,230	11,112,364	14,098,878,000
제놀루션 (225220)	2,085	10	.48	2,075	2,120	2,040	30,077	63,055,275
케이엠제약 (225430)	571	11	1.96	560	603	560	75,822	43,731,534
HC보광산업 (225530)	2,900	50	1.75	2,855	2,915	2,855	29,658	85,804,200
넥슨게임즈 (225570)	13,080	50	.38	12,980	13,100	12,850	87,306	1,137,705,110
패션플랫폼 (225590)	896	3	.34	899	899	876	23,477	20,985,539
신테카바이오 (226330)	4,640	-70	-1.49	4,710	4,720	4,535	386,926	1,794,266,382
본느 (226340)	720	13	1.84	716	721	710	112,387	80,421,983
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,420	280	4.56	6,140	6,420	6,120	116,256	737,204,140
엠디바이스 (226590)	13,170	150	1.15	13,050	13,180	12,860	102,700	1,339,814,260
올릭스 (226950)	128,700	4300	3.46	124,400	133,000	123,700	865,083	111,936,805,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	913	-18	-1.93	923	941	911	122,871	113,175,772
엔투텍 (227950)	366	9	2.52	357	366	353	174,931	63,123,887
동양파일 (228340)	1,617	22	1.38	1,620	1,620	1,579	8,376	13,374,564
레이 (228670)	4,650	460	10.98	4,190	5,390	4,190	3,398,650	17,015,326,543
지노믹트리 (228760)	25,500	50	.2	25,500	26,000	24,400	150,278	3,819,893,025
레이언스 (228850)	5,300	80	1.53	5,280	5,340	5,110	25,335	131,994,155
젠큐릭스 (229000)	1,494	35	2.4	1,459	1,519	1,451	83,818	124,294,430
에치에프알 (230240)	12,830	150	1.18	12,690	13,000	12,350	126,448	1,612,523,725
에코마케팅 (230360)	11,120	90	.82	11,250	11,250	10,990	31,268	346,352,265
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,930	580	4.7	12,470	12,970	12,370	355,634	4,542,982,335
라온테크 (232680)	7,650	280	3.8	7,430	7,780	7,410	62,870	480,567,525
아이티센피엔에스 (232830)	2,170	50	2.36	2,120	2,180	2,120	27,152	58,491,655
싸이닉솔루션 (234030)	9,430	430	4.78	9,120	9,620	9,100	1,659,394	15,594,317,095
폴라리스세원 (234100)	1,105	46	4.34	1,049	1,106	1,049	291,608	318,040,656
에스트래픽 (234300)	3,630	35	.97	3,595	3,670	3,595	60,166	219,017,875
헥토파이낸셜 (234340)	15,130	220	1.48	14,980	15,190	14,810	69,787	1,051,958,790
녹십자웰빙 (234690)	9,350	290	3.2	9,060	9,370	9,060	41,493	384,271,630
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	6,860	140	2.08	6,750	7,100	6,620	634,423	4,351,370,280
슈프리마 (236200)	33,400	450	1.37	33,050	33,500	32,850	38,351	1,273,599,000
엔비티 (236810)	2,480	55	2.27	2,425	2,525	2,420	60,971	150,741,820
에스티팜 (237690)	117,000	8800	8.13	110,000	117,100	107,600	631,840	71,475,978,050
피앤씨테크 (237750)	4,340	80	1.88	4,275	4,370	4,260	6,025	26,054,065
플레이디 (237820)	4,690	55	1.19	4,635	4,690	4,625	8,648	40,281,245
클리오 (237880)	13,480	340	2.59	13,310	13,540	13,140	36,443	489,902,910
앤디포스 (238090)	2,035	49	2.47	1,995	2,170	1,954	261,797	541,552,503
얼라인드 (238120)	3,605	30	.84	3,575	3,650	3,550	53,951	193,880,080
비피도 (238200)	3,245	-65	-1.96	3,310	3,430	3,170	9,027	29,207,970
힘스 (238490)	3,355	55	1.67	3,250	3,360	3,245	10,256	34,030,970
이스트에이드 (239340)	1,587	12	.76	1,575	1,630	1,575	14,253	22,665,470
에이치엘사이언스 (239610)	8,720	-130	-1.47	8,850	8,940	8,710	3,865	34,101,280
피엔에이치테크 (239890)	5,160	170	3.41	5,020	5,160	4,900	35,463	180,259,235
동방메디컬 (240550)	8,590	270	3.25	8,400	8,680	8,320	94,762	812,706,180
유진테크놀로지 (240600)	3,995	30	.76	3,965	4,045	3,960	12,953	51,759,173
원익IPS (240810)	61,300	1000	1.66	60,800	61,800	59,800	291,954	17,816,318,400
DSC인베스트먼트 (241520)	7,180	370	5.43	6,930	7,330	6,830	790,635	5,685,157,155
유니테크노 (241690)	3,530	70	2.02	3,490	3,550	3,435	165,606	578,743,061
코스메카코리아 (241710)	75,500	5300	7.55	71,000	75,500	70,200	92,167	6,775,866,900
메카로 (241770)	22,400	1000	4.67	21,450	22,450	21,400	26,909	590,959,400
티이엠씨씨엔에스 (241790)	6,900	170	2.53	6,730	6,940	6,660	16,951	115,936,980
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	7,190	80	1.13	7,070	7,250	7,070	18,635	134,355,620
나무기술 (242040)	1,394	16	1.16	1,370	1,399	1,370	193,781	269,141,827
휴온스 (243070)	28,550	850	3.07	27,900	29,050	27,700	58,030	1,656,538,950
신흥에스이씨 (243840)	5,470	110	2.05	5,470	5,530	5,400	251,089	1,372,840,915
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)	1,373	50	3.78	1,324	1,400	1,323	260,379	356,408,990
티앤알바이오팹 (246710)	2,035	468	29.87	1,554	2,035	1,550	7,287,838	13,881,222,635
아스타 (246720)	8,710	280	3.32	8,430	8,900	8,360	40,876	357,385,960
SCL사이언스 (246960)	2,510	120	5.02	2,390	2,535	2,390	36,174	90,065,680
에코프로비엠 (247540)	149,900	2900	1.97	151,900	154,700	148,000	379,604	56,932,994,700
나노씨엠에스 (247660)	5,170	40	.78	5,230	5,280	5,140	38,068	198,777,340
보라티알 (250000)	8,320	-10	-.12	8,420	8,420	8,240	9,977	82,717,200
모비스 (250060)	3,050	210	7.39	2,805	3,055	2,805	1,023,298	3,046,174,538
예선테크 (250930)	530	7	1.34	523	545	523	206,572	110,206,326
바이오에프디엔씨 (251120)	16,700	590	3.66	16,130	16,750	16,130	32,802	543,170,680
와이엠티 (251370)	11,720	430	3.81	11,290	11,890	11,200	66,955	781,085,200
브이원텍 (251630)	5,270	565	12.01	4,775	5,290	4,745	148,108	751,020,955
펌텍코리아 (251970)	55,500	1400	2.59	55,100	55,900	54,300	39,179	2,172,926,050
세화피앤씨 (252500)	828	24	2.99	805	841	804	290,071	239,567,893
샘씨엔에스 (252990)	7,420	490	7.07	6,950	7,470	6,810	1,244,184	9,026,916,155
스튜디오드래곤 (253450)	39,700	1050	2.72	39,150	39,800	39,000	45,384	1,794,813,625
네오셈 (253590)	10,260	320	3.22	10,000	10,280	9,960	188,372	1,913,845,660
수젠텍 (253840)	7,220	310	4.49	6,910	7,280	6,910	550,854	3,946,718,845
자비스 (254120)	1,475	51	3.58	1,418	1,477	1,418	96,227	140,564,151
미래반도체 (254490)	15,450	290	1.91	15,170	15,550	15,000	22,509	346,072,435
SG (255220)	2,575	-15	-.58	2,590	2,615	2,540	1,828,890	4,707,001,431
야스 (255440)	8,310	260	3.23	8,070	8,380	8,030	15,151	124,914,750
한독크린텍 (256150)	5,450	60	1.11	5,380	5,490	5,350	2,927	15,923,030
포인트엔지니어링 (256630)	1,108	18	1.65	1,080	1,108	1,072	6,688	7,277,701
한국비엔씨 (256840)	5,690	210	3.83	5,540	5,740	5,530	3,403,907	19,324,702,740
킵스파마 (256940)	9,660	400	4.32	9,240	9,940	9,150	133,393	1,279,489,950
피엔티엠에스 (257370)	2,170	55	2.6	2,115	2,170	2,110	17,204	37,098,985
실리콘투 (257720)	45,400	1800	4.13	43,950	45,400	43,800	597,793	26,775,856,775
케일럼 (258610)	1,463	-19	-1.28	1,502	1,502	1,453	23,859	35,011,440
소프트캠프 (258790)	1,294	45	3.6	1,257	1,307	1,249	206,506	264,955,540
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	15,440	-10	-.06	15,450	15,860	15,100	89,415	1,382,482,160
알리코제약 (260660)	3,815	80	2.14	3,740	3,835	3,720	50,230	190,605,955
씨티케이 (260930)	4,690	145	3.19	4,585	4,710	4,545	27,953	130,145,220
에스앤디 (260970)	78,300	3300	4.4	76,500	79,200	74,200	38,299	2,986,266,800
덴티스 (261200)	4,550	110	2.48	4,405	4,590	4,405	34,848	157,615,435
차백신연구소 (261780)	2,780	110	4.12	2,660	2,830	2,655	107,479	298,980,575
에이프로 (262260)	5,400	200	3.85	5,290	5,430	5,180	35,002	186,946,540
아이퀘스트 (262840)	1,835	-1	-.05	1,828	1,840	1,820	65,373	119,748,269
디케이앤디 (263020)	3,190	15	.47	3,180	3,235	3,145	26,905	85,416,886
유틸렉스 (263050)	1,330	43	3.34	1,287	1,337	1,270	84,599	111,781,120
덕우전자 (263600)	3,945	25	.64	3,990	4,045	3,940	18,675	74,625,220
디알젬 (263690)	5,650	140	2.54	5,520	5,670	5,520	20,588	115,903,370
케어랩스 (263700)	3,415	125	3.8	3,290	3,420	3,280	25,644	86,824,635
디앤씨미디어 (263720)	13,250	300	2.32	12,950	13,280	12,950	39,031	512,964,150
펄어비스 (263750)	36,150	600	1.69	35,900	36,550	35,850	126,784	4,585,923,625
유에스티 (263770)	1,936	31	1.63	1,905	1,936	1,891	18,953	36,238,898
데이타솔루션 (263800)	5,000	215	4.49	4,830	5,020	4,805	137,126	678,547,813
상신전자 (263810)	3,185	80	2.58	3,105	3,195	3,100	97,152	306,251,210
지니언스 (263860)	19,330	1600	9.02	18,170	19,500	17,900	30,552	581,531,555
휴엠앤씨 (263920)	3,710	10	.27	3,700	3,725	3,650	3,873	14,312,449
유비쿼스 (264450)	9,690	220	2.32	9,460	9,700	9,430	13,475	129,360,750
씨앤지하이테크 (264660)	14,850	340	2.34	14,660	14,920	14,420	57,754	847,386,570
이랜시스 (264850)	5,580	610	12.27	5,060	5,730	5,060	3,123,887	17,051,401,000
AP시스템 (265520)	19,370	150	.78	19,350	19,420	18,900	57,529	1,108,040,260
영화테크 (265560)	6,960	210	3.11	6,720	6,970	6,720	12,296	85,025,230
엔에프씨 (265740)	4,780	305	6.82	4,500	4,825	4,495	178,723	840,800,084
나인테크 (267320)	3,300	95	2.96	3,230	3,300	3,200	566,403	1,853,013,482
배럴 (267790)	3,765	55	1.48	3,710	3,795	3,710	10,851	40,915,940
매일유업 (267980)	35,100	650	1.89	34,750	35,200	34,400	11,998	417,139,300
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	464	12	2.65	448	477	445	2,003,308	930,612,127
에브리봇 (270660)	19,320	940	5.11	18,980	19,340	18,820	179,969	3,445,266,150
뉴트리 (270870)	5,110	125	2.51	4,945	5,170	4,945	30,070	153,069,630
팸텍 (271830)	1,673	59	3.66	1,615	1,688	1,615	69,069	114,986,855
케이엔제이 (272110)	22,400	50	.22	22,350	22,700	21,900	96,666	2,158,446,250
이녹스첨단소재 (272290)	24,050	850	3.66	23,450	24,100	23,350	109,863	2,614,614,700
와이즈버즈 (273060)	1,017	47	4.85	970	1,026	970	154,737	155,463,094
와이엠텍 (273640)	7,910	40	.51	7,930	8,120	7,830	24,868	198,009,105
켄코아에어로스페이스 (274090)	10,160	60	.59	10,070	10,200	10,020	27,140	274,056,510
이노시뮬레이션 (274400)	3,890	85	2.23	3,805	3,935	3,785	6,671	25,693,270
에스에스알 (275630)	2,915	75	2.64	2,855	2,965	2,855	6,884	20,025,915
스코넥 (276040)	1,366	-18	-1.3	1,387	1,392	1,357	127,119	173,953,186
한울앤제주 (276730)	1,842	-28	-1.5	1,865	1,866	1,841	58,239	107,780,962
린드먼아시아 (277070)	4,850	120	2.54	4,735	4,865	4,710	11,916	57,288,640
인산가 (277410)	1,185	18	1.54	1,167	1,190	1,167	92,208	108,443,545
레인보우로보틱스 (277810)	435,000	51500	13.43	390,500	441,000	388,000	656,602	275,910,900,250
티에스아이 (277880)	5,350	80	1.52	5,270	5,380	5,260	31,823	169,783,285
천보 (278280)	57,200	700	1.24	58,200	59,000	56,200	51,512	2,945,005,250
HLB바이오스텝 (278650)	1,495	49	3.39	1,478	1,500	1,420	314,511	466,638,052
미디어젠 (279600)	7,540	920	13.9	6,630	8,500	6,630	445,101	3,551,516,410
레이크머티리얼즈 (281740)	13,350	520	4.05	13,040	13,380	13,040	167,420	2,215,562,020
금양그린파워 (282720)	12,000	-30	-.25	11,960	12,100	11,790	11,774	141,151,215
코윈테크 (282880)	15,390	450	3.01	14,960	15,450	14,960	42,180	646,673,645
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	20,450	460	2.3	20,050	20,550	19,950	26,708	542,548,470
진영 (285800)	1,730	13	.76	1,720	1,734	1,718	12,453	21,462,551
나노실리칸첨단소재 (286750)	1,705	-22	-1.27	1,727	1,775	1,690	149,160	255,250,353
인투셀 (287840)	66,000	5300	8.73	61,000	69,400	60,300	1,837,075	120,222,983,750
파라택시스코리아 (288330)	944	23	2.5	930	950	917	566,441	530,834,043
에스퓨얼셀 (288620)	11,250	270	2.46	10,920	11,270	10,920	13,877	155,128,520
모아데이타 (288980)	928	2	.22	926	936	919	107,723	99,763,860
아이스크림에듀 (289010)	1,858	-13	-.69	1,858	1,871	1,830	69,046	127,279,573
SV인베스트먼트 (289080)	1,609	34	2.16	1,580	1,630	1,580	312,574	503,381,887
자이언트스텝 (289220)	4,785	245	5.4	4,560	4,810	4,520	47,701	223,729,400
웨이비스 (289930)	8,060	190	2.41	7,890	8,120	7,820	26,871	215,355,715
트윔 (290090)	7,390	200	2.78	7,200	7,400	7,070	3,035	22,034,360
DH오토리드 (290120)	2,405	-15	-.62	2,420	2,455	2,385	26,405	63,997,057
휴네시온 (290270)	3,520	-30	-.85	3,545	3,610	3,385	34,908	121,789,255
신도기연 (290520)	1,834	19	1.05	1,815	1,850	1,770	30,325	55,308,055
디케이티 (290550)	7,400	200	2.78	7,300	7,440	7,220	98,854	727,126,655
신시웨이 (290560)	7,570	270	3.7	7,300	7,700	7,050	22,711	167,847,180
엘앤씨바이오 (290650)	58,000	4300	8.01	54,100	58,700	53,500	849,643	48,343,069,200
네오펙트 (290660)	811	22	2.79	789	855	787	236,952	193,931,877
대보마그네틱 (290670)	14,750	580	4.09	14,200	14,790	14,140	9,702	141,622,100
소룩스 (290690)	4,175	20	.48	4,210	4,280	4,120	270,087	1,129,613,720
푸드나무 (290720)	1,990	-35	-1.73	2,035	2,115	1,955	32,249	64,560,026
액트로 (290740)	6,060	40	.66	6,100	6,100	5,980	10,192	61,590,480
엔피 (291230)	1,006	20	2.03	992	1,009	992	66,149	66,262,736
압타머사이언스 (291650)	779	9	1.17	770	788	770	67,860	52,767,330
핀텔 (291810)	3,080	-60	-1.91	3,165	3,190	3,020	183,461	566,563,252
카카오게임즈 (293490)	15,610	100	.64	15,660	15,730	15,500	128,379	2,008,074,135
나우IB (293580)	1,173	33	2.89	1,140	1,185	1,130	438,685	512,569,747
압타바이오 (293780)	8,380	480	6.08	7,910	8,470	7,900	316,122	2,619,466,895
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,560	-210	-3.1	6,750	7,080	6,500	58,890	388,849,505
쿠콘 (294570)	30,700	550	1.82	30,350	30,950	30,050	37,088	1,131,757,050
서남 (294630)	2,430	35	1.46	2,395	2,445	2,395	51,788	125,720,529
에이치브이엠 (295310)	22,800	450	2.01	22,150	22,900	22,150	44,230	1,001,683,850
이노룰스 (296640)	5,530	130	2.41	5,400	5,550	5,400	8,208	45,066,540
씨에스베어링 (297090)	6,100	100	1.67	6,150	6,150	5,800	37,185	224,853,010
알로이스 (297570)	1,175	-2	-.17	1,177	1,194	1,167	79,669	94,494,377
HB솔루션 (297890)	2,215	105	4.98	2,135	2,215	2,130	271,572	591,568,018
에스씨엠생명과학 (298060)	1,073	1	.09	1,075	1,088	1,068	28,089	30,286,366
에이비엘바이오 (298380)	188,000	13200	7.55	180,100	190,600	176,500	2,494,701	462,581,068,850
더네이쳐홀딩스 (298540)	9,140	100	1.11	9,040	9,170	9,020	14,478	132,136,920
슈어소프트테크 (298830)	5,270	130	2.53	5,190	5,310	5,170	384,868	2,021,603,390
하나기술 (299030)	32,250	1400	4.54	31,050	32,900	31,050	101,805	3,288,282,350
더블유에스아이 (299170)	2,270	210	10.19	2,090	2,275	2,090	4,037,996	8,930,443,568
셀리드 (299660)	3,320	120	3.75	3,200	3,345	3,185	335,756	1,106,497,174
위지윅스튜디오 (299900)	720	40	5.88	689	720	686	615,736	437,180,389
플리토 (300080)	18,700	1190	6.8	17,780	18,890	17,500	297,163	5,435,974,980
라온피플 (300120)	2,040	45	2.26	2,010	2,055	1,999	150,777	306,153,211
바이브컴퍼니 (301300)	3,670	200	5.76	3,470	3,670	3,435	27,096	95,832,242
이노메트리 (302430)	7,200	270	3.9	6,930	7,300	6,930	28,338	202,873,200
리메드 (302550)	3,155	30	.96	3,125	3,195	2,965	88,840	278,369,962
지니틱스 (303030)	704	-11	-1.54	715	715	699	48,361	34,042,311
프로티아 (303360)	5,630	-90	-1.57	5,720	5,750	5,500	76,808	430,496,515
이노뎁 (303530)	5,620	90	1.63	5,530	5,680	5,530	4,410	24,584,210
동국생명과학 (303810)	3,755	80	2.18	3,680	3,775	3,680	85,545	320,547,495
솔트룩스 (304100)	29,350	1550	5.58	27,850	29,400	27,850	198,491	5,748,753,250
에스바이오메딕스 (304360)	25,600	1200	4.92	24,650	25,900	24,450	108,588	2,761,244,100
피플바이오 (304840)	1,730	100	6.13	1,648	1,759	1,640	159,283	272,913,058
마이크로디지탈 (305090)	7,990	570	7.68	7,440	7,990	7,440	69,231	537,141,905
에스제이그룹 (306040)	3,395	60	1.8	3,335	3,400	3,305	26,050	86,851,240
네온테크 (306620)	2,050	56	2.81	1,998	2,065	1,963	365,939	738,074,370
아이엘 (307180)	2,670	85	3.29	2,670	2,670	2,585	53,672	140,940,602
원바이오젠 (307280)	5,630	40	.72	5,590	5,720	5,540	21,097	118,721,390
국전약품 (307750)	3,495	100	2.95	3,400	3,535	3,400	88,597	310,184,811
비투엔 (307870)	1,290	-8	-.62	1,323	1,323	1,273	90,862	117,345,176
컴퍼니케이 (307930)	5,900	260	4.61	5,700	5,910	5,690	153,658	897,847,470
바이젠셀 (308080)	6,140	220	3.72	6,250	6,920	5,920	9,844,722	62,578,998,400
형지글로벌 (308100)	1,399	0	0	1,417	1,417	1,375	144,484	201,955,703
셀비온 (308430)	22,600	1900	9.18	20,750	22,800	20,500	728,069	16,106,536,850
아이티켐 (309710)	36,350	5650	18.4	38,300	39,900	35,050	1,171,421	44,066,099,200
조이웍스앤코 (309930)	2,440	-45	-1.81	2,485	2,520	2,425	33,198	81,245,285
LB인베스트먼트 (309960)	5,310	240	4.73	5,150	5,330	5,020	140,323	737,891,925
애니플러스 (310200)	3,520	190	5.71	3,355	3,540	3,335	338,731	1,176,769,429
보로노이 (310210)	235,500	5000	2.17	229,000	240,000	227,500	160,446	37,648,774,250
디와이씨 (310870)	1,317	97	7.95	1,223	1,324	1,223	159,268	204,567,543
지오엘리먼트 (311320)	6,400	70	1.11	6,330	6,490	6,280	14,932	95,844,270
네오크레마 (311390)	6,040	240	4.14	5,810	6,160	5,800	81,701	491,687,415
CJ 바이오사이언스 (311690)	9,450	530	5.94	8,920	9,460	8,920	36,013	335,690,355
에이에프더블류 (312610)	1,450	0	0	1,450	1,460	1,440	5,020	7,276,039
캐리 (313760)	1,558	-111	-6.65	1,669	1,670	1,553	207,189	326,929,772
지놈앤컴퍼니 (314130)	3,925	150	3.97	3,790	4,195	3,735	2,510,003	10,116,288,436
알피바이오 (314140)	7,150	170	2.44	6,910	7,230	6,910	17,051	120,991,890
바이오다인 (314930)	14,830	660	4.66	14,300	15,400	14,250	326,966	4,908,071,855
딥노이드 (315640)	3,890	70	1.83	3,760	3,945	3,760	161,547	629,482,369
라닉스 (317120)	1,908	64	3.47	1,843	1,930	1,838	149,364	282,918,987
TS트릴리온 (317240)	218	-9	-3.96	225	225	217	1,495,258	330,002,795
덕산테코피아 (317330)	21,500	3730	20.99	18,800	21,750	18,710	751,099	15,350,066,530
캐리소프트 (317530)	4,115	70	1.73	4,155	4,155	3,990	14,418	58,017,144
퀀타매트릭스 (317690)	4,040	150	3.86	3,880	4,090	3,880	86,256	347,740,580
엑스페릭스 (317770)	2,845	60	2.15	2,785	2,850	2,770	230,614	651,159,894
에스피시스템스 (317830)	10,390	1290	14.18	9,290	10,600	9,290	1,975,579	20,137,415,490
대모 (317850)	8,550	-360	-4.04	8,680	8,740	8,550	373,698	3,226,972,530
엔바이오니아 (317870)	14,000	420	3.09	13,530	14,190	13,460	135,268	1,880,744,535
KBG (318000)	4,560	65	1.45	4,460	4,600	4,460	19,886	90,296,060
팜스빌 (318010)	3,580	30	.85	3,580	3,580	3,545	5,491	19,560,900
포인트모바일 (318020)	4,265	10	.24	4,270	4,375	4,200	25,807	110,540,560
그래피 (318060)	19,540	60	.31	19,480	20,750	19,280	1,765,683	34,995,861,100
셀바이오휴먼텍 (318160)	8,140	160	2.01	7,980	8,280	7,880	19,999	160,630,420
비비씨 (318410)	7,720	-40	-.52	7,760	7,760	7,650	17,923	137,901,595
현대무벡스 (319400)	9,410	770	8.91	8,800	9,800	8,720	10,206,860	95,041,345,295
피에스케이 (319660)	29,700	400	1.37	29,450	29,750	28,900	235,087	6,914,199,125
한울반도체 (320000)	2,155	80	3.86	2,150	2,220	2,045	261,841	560,806,270
프로이천 (321260)	1,831	33	1.84	1,823	1,841	1,797	52,164	94,947,407
센서뷰 (321370)	950	-10	-1.04	955	985	935	203,737	194,587,154
티움바이오 (321550)	7,000	370	5.58	6,820	7,110	6,760	519,802	3,606,228,060
아티스트컴퍼니 (321820)	4,500	125	2.86	4,400	4,510	4,380	15,119	67,483,095
LS티라유텍 (322180)	6,780	560	9	6,290	6,900	6,270	629,493	4,204,196,995
오로스테크놀로지 (322310)	23,000	450	2	22,600	23,450	22,050	43,216	993,473,400
제이엘케이 (322510)	4,600	295	6.85	4,305	4,600	4,225	161,714	727,789,589
코퍼스코리아 (322780)	1,468	219	17.53	1,237	1,485	1,214	1,748,900	2,445,166,678
태성 (323280)	40,450	1600	4.12	39,800	41,350	39,450	655,106	26,370,380,525
다원넥스뷰 (323350)	6,010	150	2.56	5,860	6,030	5,830	15,129	90,292,255
박셀바이오 (323990)	10,400	400	4	10,080	10,560	10,010	319,584	3,324,263,795
RF머트리얼즈 (327260)	20,800	1950	10.34	18,900	21,600	18,900	465,887	9,510,026,640
루닛 (328130)	40,050	2450	6.52	37,100	40,600	36,950	621,954	24,557,894,000
솔트웨어 (328380)	842	0	0	842	862	835	22,254	18,795,179
위더스제약 (330350)	6,460	50	.78	6,400	6,540	6,400	42,872	276,988,130
스톤브릿지벤처스 (330730)	5,260	230	4.57	5,050	5,300	5,050	150,939	789,998,855
네패스아크 (330860)	17,790	580	3.37	17,290	17,870	17,210	36,793	644,714,385
포커스에이아이 (331380)	2,920	5	.17	2,915	2,950	2,815	259,188	748,502,182
밸로프 (331520)	558	0	0	556	567	551	138,234	76,925,383
아우토크립트 (331740)	11,450	590	5.43	10,780	11,630	10,780	93,556	1,064,793,705
셀레믹스 (331920)	2,640	0	0	2,640	2,660	2,615	12,842	33,828,531
누보 (332290)	1,248	26	2.13	1,222	1,250	1,210	481,897	595,946,146
아이디피 (332370)	5,090	90	1.8	5,000	5,090	4,915	16,053	80,090,790
PS일렉트로닉스 (332570)	4,925	475	10.67	4,560	4,980	4,515	2,512,990	12,087,001,428
모코엠시스 (333050)	1,335	22	1.68	1,317	1,336	1,302	51,185	67,184,548
일승 (333430)	6,380	60	.95	6,320	6,400	6,270	183,389	1,159,861,465
엔시스 (333620)	6,310	60	.96	6,200	6,380	6,150	9,046	56,947,670
프레스티지바이오로직스 (334970)	3,165	65	2.1	3,100	3,265	3,100	231,003	740,835,550
프리시젼바이오 (335810)	2,925	30	1.04	3,085	3,085	2,895	19,029	55,601,826
윙스풋 (335870)	1,719	-8	-.46	1,727	1,752	1,693	31,261	53,906,014
비올 (335890)	12,500	0	0	0	0	0	0	0
웨이버스 (336060)	1,071	7	.66	1,055	1,080	1,051	308,359	327,973,184
원텍 (336570)	7,610	330	4.53	7,390	7,660	7,300	538,885	4,063,553,655
탑런토탈솔루션 (336680)	4,165	90	2.21	4,110	4,175	4,085	53,834	223,313,807
젝시믹스 (337930)	4,725	150	3.28	4,600	4,730	4,600	83,914	393,660,234
뷰노 (338220)	27,050	3500	14.86	23,800	27,800	23,650	877,669	23,160,685,725
와이바이오로직스 (338840)	24,400	1550	6.78	23,100	24,400	22,550	391,761	9,270,049,600
아이비김영 (339950)	1,975	54	2.81	1,921	1,983	1,921	33,331	65,348,111
다보링크 (340360)	1,413	140	11	1,243	1,430	1,243	782,183	1,071,768,029
세림B&G (340440)	1,393	33	2.43	1,356	1,406	1,356	124,419	171,812,299
지씨지놈 (340450)	7,020	290	4.31	6,790	7,190	6,670	103,121	724,839,755
티앤엘 (340570)	46,950	950	2.07	46,050	47,500	46,050	28,464	1,337,724,625
시선AI (340810)	2,895	100	3.58	2,800	2,925	2,700	52,412	150,876,173
유일에너테크 (340930)	1,889	-44	-2.28	1,933	1,943	1,874	513,037	970,573,780
오아 (342870)	8,420	230	2.81	8,210	8,750	8,180	54,193	459,374,065
이노진 (344860)	1,611	-30	-1.83	1,625	1,657	1,611	15,996	26,236,423
센코 (347000)	2,125	50	2.41	2,075	2,130	2,075	48,663	102,292,380
스피어 (347700)	8,800	0	0	8,820	8,970	8,690	78,281	685,018,690
피엔케이피부임상연구센타 (347740)	2,425	80	3.41	2,350	2,455	2,350	98,299	238,274,020
핌스 (347770)	1,402	17	1.23	1,385	1,408	1,377	68,302	95,378,615
디앤디파마텍 (347850)	94,800	2000	2.16	93,600	97,500	90,400	1,346,118	126,654,319,800
알체라 (347860)	2,430	170	7.52	2,300	2,430	2,280	372,639	883,588,707
엠투아이 (347890)	6,290	10	.16	6,280	6,480	6,190	71,970	453,453,510
모비릭스 (348030)	3,545	-15	-.42	3,560	3,560	3,525	858	3,035,690
큐라티스 (348080)	1,023	67	7.01	956	1,037	945	744,574	737,529,132
고바이오랩 (348150)	5,490	190	3.58	5,300	5,590	5,260	157,611	862,636,820
넥스틴 (348210)	65,600	0	0	65,200	65,900	64,500	65,431	4,264,218,750
뉴로메카 (348340)	30,750	3250	11.82	28,050	31,150	28,000	502,251	14,961,996,875
위드텍 (348350)	8,440	160	1.93	8,280	8,470	8,220	24,118	203,059,710
엔켐 (348370)	76,000	10700	16.39	76,200	78,000	72,600	614,935	45,994,607,800
넥사다이내믹스 (351320)	1,390	49	3.65	1,343	1,418	1,343	49,271	68,773,483
이삭엔지니어링 (351330)	8,430	610	7.8	7,940	8,460	7,940	236,035	1,959,087,695
차이커뮤니케이션 (351870)	4,730	205	4.53	4,530	4,925	4,525	23,231	110,767,535
스톰테크 (352090)	3,675	30	.82	3,630	3,695	3,625	26,743	98,210,884
씨앤씨인터내셔널 (352480)	33,050	1050	3.28	32,200	33,050	32,150	21,847	715,447,000
씨앤투스 (352700)	2,490	-10	-.4	2,475	2,500	2,450	41,205	101,696,925
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,080	30	.74	4,050	4,135	4,050	13,467	55,164,213
인바이오 (352940)	2,270	70	3.18	2,205	2,295	2,180	15,500	34,842,325
휴럼 (353190)	701	26	3.85	675	701	664	281,124	197,285,196
오토앤 (353590)	3,005	55	1.86	3,020	3,020	2,925	41,830	124,259,137
이지바이오 (353810)	6,810	-90	-1.3	6,870	6,890	6,590	475,449	3,207,887,565
엔젠바이오 (354200)	1,669	32	1.95	1,640	1,669	1,629	20,996	34,772,948
알멕 (354320)	19,640	160	.82	19,610	19,990	19,410	7,717	152,021,360
코스텍시스 (355150)	14,060	-30	-.21	13,960	14,380	13,830	193,040	2,718,097,025
크라우드웍스 (355390)	4,885	105	2.2	4,840	4,975	4,785	44,845	219,443,685
에이텀 (355690)	5,690	400	7.56	5,240	5,720	5,110	50,133	268,874,420
엑스게이트 (356680)	7,970	250	3.24	7,730	8,020	7,710	232,174	1,840,660,460
티엘비 (356860)	66,500	-600	-.89	67,500	68,100	64,700	276,144	18,196,008,200
싸이버원 (356890)	4,030	75	1.9	4,000	4,120	3,975	780,354	3,143,622,837
에이치피오 (357230)	2,350	25	1.08	2,360	2,360	2,315	26,958	62,774,655
석경에이티 (357550)	52,400	700	1.35	51,700	53,900	51,700	14,161	744,639,500
아모센스 (357580)	6,970	130	1.9	7,090	7,090	6,920	11,564	80,723,430
솔브레인 (357780)	262,000	15000	6.07	253,000	264,000	248,500	48,143	12,482,419,250
SKAI (357880)	1,575	13	.83	1,571	1,590	1,548	462,884	722,933,901
지아이이노베이션 (358570)	18,790	900	5.03	17,970	19,070	17,660	1,118,251	20,840,228,350
씨엔알리서치 (359090)	1,030	-1	-.1	1,037	1,115	1,028	5,068,481	5,355,687,416
탑머티리얼 (360070)	22,100	700	3.27	21,400	22,300	21,400	13,220	289,864,900
코셈 (360350)	7,500	110	1.49	7,390	7,610	7,200	20,794	155,417,190
제노코 (361390)	14,750	420	2.93	14,600	14,780	14,210	17,738	258,467,170
알비더블유 (361570)	2,370	95	4.18	2,285	2,380	2,275	54,656	128,289,770
삼영에스앤씨 (361670)	3,480	15	.43	3,465	3,555	3,420	8,868	30,750,275
청담글로벌 (362320)	6,930	0	0	6,930	7,090	6,900	140,445	975,847,730
드림인사이트 (362990)	1,773	0	0	1,773	1,789	1,751	32,283	57,147,651
진시스템 (363250)	4,775	-210	-4.21	4,985	5,140	4,765	48,476	233,983,363
모비데이즈 (363260)	1,644	65	4.12	1,571	1,644	1,571	154,371	250,776,347
에이아이코리아 (364950)	8,630	350	4.23	8,390	8,800	8,350	156,600	1,353,619,940
큐라클 (365270)	5,620	270	5.05	5,380	5,790	5,370	314,770	1,766,803,955
에스와이스틸텍 (365330)	3,480	90	2.65	3,410	3,550	3,390	1,197,929	4,151,046,981
성일하이텍 (365340)	41,750	100	.24	42,600	42,900	41,550	29,223	1,227,032,300
하이딥 (365590)	460	-1	-.22	457	466	450	121,836	55,981,679
브이씨 (365900)	2,805	200	7.68	2,605	3,155	2,605	196,900	563,579,237
공구우먼 (366030)	5,420	250	4.84	5,180	5,430	5,180	171,740	921,590,775
플래티어 (367000)	4,430	-30	-.67	4,450	4,530	4,360	2,549	11,305,025
아이씨에이치 (368600)	1,445	-9	-.62	1,437	1,463	1,325	54,668	77,415,153
파이버프로 (368770)	6,690	80	1.21	6,620	6,700	6,400	190,742	1,245,340,935
오에스피 (368970)	1,959	-6	-.31	1,945	1,961	1,945	7,311	14,270,049
블리츠웨이엔터테인먼트 (369370)	1,413	-9	-.63	1,433	1,433	1,381	7,113	9,990,394
퓨런티어 (370090)	12,000	520	4.53	11,570	12,070	11,560	23,179	276,588,770
풍원정밀 (371950)	9,490	600	6.75	8,890	9,500	8,890	22,749	210,459,950
윤성에프앤씨 (372170)	33,400	700	2.14	33,400	33,550	33,000	9,842	327,873,575
큐로셀 (372320)	41,000	1500	3.8	39,950	41,150	39,400	84,482	3,423,397,500
아이티아이즈 (372800)	5,120	120	2.4	5,020	5,200	5,020	7,432	37,896,130
엑셀세라퓨틱스 (373110)	1,925	73	3.94	1,852	2,035	1,852	99,248	192,279,818
데이원컴퍼니 (373160)	5,570	-100	-1.76	5,730	5,800	5,570	8,650	48,728,030
엠아이큐브솔루션 (373170)	6,580	300	4.78	6,550	6,700	6,310	5,145	33,809,240
엑스플러스 (373200)	510	1	.2	510	516	504	185,426	94,390,495
피코그램 (376180)	2,530	60	2.43	2,485	2,530	2,425	26,915	67,494,485
에이치이엠파마 (376270)	46,800	1800	4	45,000	47,150	45,000	78,542	3,601,380,950
씨유테크 (376290)	3,040	25	.83	3,025	3,045	2,990	8,208	24,844,395
디어유 (376300)	33,850	2450	7.8	31,650	34,350	31,650	283,220	9,530,244,775
로킷헬스케어 (376900)	79,200	5800	7.9	73,100	79,900	71,200	1,850,324	141,477,159,700
노을 (376930)	2,500	35	1.42	2,465	2,785	2,400	4,921,960	12,770,096,039
원티드랩 (376980)	3,640	10	.28	3,670	3,680	3,600	29,174	105,965,785
비트맥스 (377030)	2,150	0	0	2,155	2,200	2,100	138,455	297,593,256
프롬바이오 (377220)	1,357	27	2.03	1,324	1,359	1,324	55,118	73,787,002
이지트로닉스 (377330)	3,715	50	1.36	3,690	3,760	3,600	6,698	24,771,275
리파인 (377450)	13,200	290	2.25	12,790	13,260	12,790	22,041	289,014,735
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,750	760	3.8	20,100	20,800	20,100	43,070	886,748,925
필에너지 (378340)	13,500	170	1.28	13,450	13,570	13,310	40,578	546,532,475
샤페론 (378800)	1,866	98	5.54	1,780	1,941	1,741	2,939,035	5,511,446,388
옵티코어 (380540)	1,527	12	.79	1,516	1,550	1,455	123,624	186,019,479
뉴로핏 (380550)	24,400	3250	15.37	21,200	24,850	21,000	3,149,091	74,492,195,275
제닉스로보틱스 (381620)	16,130	620	4	15,800	16,340	15,560	1,701,089	27,228,813,225
온코크로스 (382150)	12,100	790	6.98	11,240	12,200	11,160	1,054,578	12,440,524,990
지아이텍 (382480)	2,030	10	.5	2,010	2,055	2,005	52,964	108,144,390
지앤비에스 에코 (382800)	2,775	40	1.46	2,710	2,800	2,690	136,029	374,992,758
원준 (382840)	8,150	190	2.39	8,040	8,170	7,750	28,382	228,934,280
범한퓨얼셀 (382900)	30,250	-300	-.98	30,600	30,900	29,850	121,133	3,686,153,875
에코프로에이치엔 (383310)	25,050	550	2.24	25,050	25,300	24,850	44,137	1,106,371,000
디티앤씨알오 (383930)	3,610	5	.14	3,605	3,625	3,450	123,284	436,127,860
코어라인소프트 (384470)	3,945	475	13.69	3,470	4,070	3,470	907,849	3,542,131,793
파인메딕스 (387570)	8,130	610	8.11	7,540	8,170	7,540	53,402	424,936,465
지투파워 (388050)	7,990	150	1.91	7,850	7,990	7,820	55,443	440,436,950
씨엠티엑스 (388210)	91,200	-4200	-4.4	96,400	98,200	90,800	581,772	55,021,763,300
지에프씨생명과학 (388610)	15,170	380	2.57	15,000	15,400	14,510	113,912	1,716,678,000
유일로보틱스 (388720)	81,800	6400	8.49	76,900	82,400	76,200	223,257	17,895,906,350
라이콤 (388790)	2,460	10	.41	2,450	2,490	2,420	272,995	674,228,670
파로스아이바이오 (388870)	7,600	1170	18.2	6,540	7,620	6,540	2,314,315	16,758,711,480
자람테크놀로지 (389020)	34,750	1850	5.62	33,000	35,300	32,900	36,003	1,240,321,725
지니너스 (389030)	1,792	81	4.73	1,687	1,840	1,685	674,536	1,203,841,177
포바이포 (389140)	8,450	200	2.42	8,250	8,550	8,250	109,495	926,423,740
대명에너지 (389260)	19,450	200	1.04	19,140	19,450	19,050	28,148	542,739,780
인벤티지랩 (389470)	61,600	5200	9.22	57,700	62,100	56,400	568,117	34,186,609,250
에스비비테크 (389500)	34,600	6400	22.7	29,250	36,650	29,050	3,660,237	126,651,636,425
넥스트바이오메디컬 (389650)	85,400	2600	3.14	80,600	86,100	78,600	301,216	24,828,110,750
유디엠텍 (389680)	464	-5	-1.07	469	474	463	213,620	99,487,086
코닉오토메이션 (391710)	2,350	125	5.62	2,280	2,370	2,240	811,121	1,894,639,638
토마토시스템 (393210)	5,540	130	2.4	5,410	5,610	5,360	86,624	479,462,920
더블유씨피 (393890)	7,370	240	3.37	7,210	7,370	7,200	113,928	832,150,350
대진첨단소재 (393970)	4,110	135	3.4	4,055	4,325	3,990	816,016	3,394,100,141
오픈엣지테크놀로지 (394280)	11,420	370	3.35	11,210	11,480	11,110	94,420	1,067,494,910
쓰리빌리언 (394800)	12,300	870	7.61	11,470	12,470	11,440	937,520	11,381,659,880
넥스트칩 (396270)	1,945	-125	-6.04	2,070	2,115	1,943	1,429,144	2,910,139,643
세아메카닉스 (396300)	2,685	70	2.68	2,625	2,690	2,595	112,077	297,910,669
워트 (396470)	7,130	170	2.44	7,010	7,200	7,000	43,423	308,773,520
에이프릴바이오 (397030)	40,000	2450	6.52	37,550	40,500	37,300	1,151,120	45,276,906,225
애드포러스 (397810)	7,780	10	.13	7,760	7,890	7,650	30,733	237,882,395
에스지헬스케어 (398120)	2,860	-25	-.87	2,905	2,950	2,830	38,009	108,489,490
가온칩스 (399720)	50,100	3800	8.21	46,600	50,600	46,150	231,957	11,418,792,275
코난테크놀로지 (402030)	21,950	900	4.28	20,950	22,000	20,950	31,956	691,252,125
그린리소스 (402490)	7,710	220	2.94	7,490	7,750	7,480	60,696	464,973,575
우듬지팜 (403490)	1,575	46	3.01	1,530	1,575	1,530	174,624	271,949,813
더핑크퐁컴퍼니 (403850)	35,900	-2100	-5.53	38,000	38,800	35,600	1,903,822	71,078,799,000
HPSP (403870)	30,250	1450	5.03	29,300	30,250	29,050	534,930	15,896,585,950
플라즈맵 (405000)	6,790	120	1.8	6,550	6,800	6,520	2,301	15,302,890
큐알티 (405100)	14,510	180	1.26	14,290	14,660	14,250	22,456	325,473,520
나라셀라 (405920)	2,275	-15	-.66	2,290	2,335	2,270	4,465	10,187,755
뷰티스킨 (406820)	12,000	150	1.27	12,040	12,390	11,850	10,027	121,672,100
꿈비 (407400)	4,575	85	1.89	4,490	4,575	4,490	26,759	121,455,806
스튜디오미르 (408900)	3,300	35	1.07	3,285	3,320	3,245	140,897	463,478,917
메쎄이상 (408920)	3,060	55	1.83	3,005	3,090	2,970	41,286	125,332,258
샌즈랩 (411080)	7,620	250	3.39	7,500	7,630	7,450	53,384	403,622,625
레이저쎌 (412350)	2,375	-15	-.63	2,360	2,455	2,325	447,557	1,068,770,386
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,860	180	2.69	6,680	6,900	6,650	68,270	465,132,910
씨피시스템 (413630)	4,210	140	3.44	4,070	4,425	4,025	3,407,425	14,453,549,385
비아이매트릭스 (413640)	10,380	360	3.59	10,020	10,480	10,020	22,846	236,254,930
스튜디오삼익 (415380)	2,265	-15	-.66	2,275	2,340	2,250	89,962	205,487,676
신성에스티 (416180)	37,400	300	.81	38,150	38,850	37,000	63,425	2,379,043,600
나노팀 (417010)	4,635	160	3.58	4,480	4,635	4,435	22,582	102,665,095
핑거스토리 (417180)	1,889	5	.27	1,865	1,930	1,865	78,119	147,783,574
LS머트리얼즈 (417200)	11,660	260	2.28	11,520	11,680	11,310	397,107	4,571,877,190
제이아이테크 (417500)	3,230	55	1.73	3,140	3,250	3,130	93,939	302,002,299
트루엔 (417790)	8,060	130	1.64	7,930	8,190	7,910	44,567	359,524,335
저스템 (417840)	10,120	910	9.88	9,230	10,130	9,180	64,767	632,393,630
오브젠 (417860)	13,480	1260	10.31	12,950	13,850	12,350	40,586	533,576,930
모델솔루션 (417970)	20,450	50	.25	20,300	20,950	19,860	310,602	6,286,831,445
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,235	120	2.92	4,115	4,355	4,060	168,935	721,558,950
KT밀리의서재 (418470)	13,540	230	1.73	13,310	13,600	13,050	17,636	237,078,585
제이오 (418550)	7,390	70	.96	7,330	7,440	7,300	52,028	383,483,405
E8 (418620)	1,997	-3	-.15	2,035	2,035	1,970	47,640	94,790,266
삼기에너지솔루션즈 (419050)	1,939	54	2.86	1,880	1,960	1,880	186,830	361,694,485
엔젯 (419080)	4,925	120	2.5	4,950	4,990	4,750	40,824	197,472,412
산돌 (419120)	4,380	105	2.46	4,245	4,425	4,245	148,447	645,762,032
SAMG엔터 (419530)	42,450	-250	-.59	42,900	43,400	41,700	170,765	7,223,631,175
비스토스 (419540)	1,473	-197	-11.8	1,792	1,863	1,470	2,535,437	4,035,408,811
제이투케이바이오 (420570)	8,400	210	2.56	8,140	8,600	8,000	23,884	198,423,160
기가비스 (420770)	34,600	1650	5.01	33,650	34,900	33,450	40,783	1,401,138,900
벨로크 (424760)	1,189	-68	-5.41	1,242	1,252	1,185	228,160	277,507,270
이뮨온시아 (424870)	10,830	-10	-.09	10,840	11,050	10,380	10,485,871	112,616,204,455
스마트레이더시스템 (424960)	8,140	390	5.03	7,760	8,200	7,760	143,295	1,155,924,590
마이크로투나노 (424980)	8,550	130	1.54	8,430	8,710	8,420	15,447	132,266,105
티이엠씨 (425040)	8,110	520	6.85	7,700	8,120	7,570	221,580	1,755,819,945
티에프이 (425420)	45,800	1300	2.92	44,900	45,800	42,950	75,759	3,374,797,175
시지트로닉스 (429270)	4,960	-210	-4.06	5,250	5,250	4,870	135,970	679,404,390
한싹 (430690)	5,200	170	3.38	5,070	5,200	5,000	98,926	510,093,930
케이쓰리아이 (431190)	4,890	160	3.38	4,730	5,100	4,710	414,990	2,042,007,540
와이랩 (432430)	4,385	50	1.15	4,335	4,415	4,320	16,898	74,069,014
케이엔에스 (432470)	10,520	220	2.14	10,400	10,870	10,250	7,748	81,687,140
퀄리타스반도체 (432720)	14,200	360	2.6	13,870	14,430	13,870	71,658	1,018,546,705
엠에프씨 (432980)	3,565	0	0	3,570	3,635	3,540	16,030	57,157,735
모니터랩 (434480)	4,150	115	2.85	4,055	4,170	4,000	45,232	186,560,102
에르코스 (435570)	9,470	70	.74	9,580	9,580	9,400	4,844	46,054,180
삼현 (437730)	40,300	-1300	-3.13	40,500	41,350	38,600	3,727,697	149,305,079,350
버넥트 (438700)	3,230	70	2.22	3,200	3,240	3,160	21,793	70,016,929
마녀공장 (439090)	14,640	250	1.74	14,370	14,710	14,370	50,013	731,113,645
블루엠텍 (439580)	4,930	315	6.83	4,680	4,975	4,655	1,109,425	5,404,022,000
파두 (440110)	27,650	-1000	-3.49	28,900	28,950	27,250	842,892	23,486,987,425
HB인베스트먼트 (440290)	2,125	40	1.92	2,090	2,140	2,085	150,264	318,227,589
오픈놀 (440320)	3,965	35	.89	3,930	3,985	3,900	10,851	42,815,335
파인엠텍 (441270)	9,580	-60	-.62	9,650	9,900	9,480	578,546	5,561,437,235
레뷰코퍼레이션 (443250)	10,950	320	3.01	10,590	10,950	10,590	22,140	238,404,825
에스피소프트 (443670)	5,340	260	5.12	5,130	5,350	5,120	62,932	331,824,890
심플랫폼 (444530)	8,150	250	3.16	8,000	8,210	7,890	24,625	199,036,505
유안타제11호스팩 (444920)	2,095	0	0	2,095	2,095	2,090	2,351	4,923,595
에이직랜드 (445090)	28,550	750	2.7	27,600	28,700	27,600	28,447	803,210,850
퓨릿 (445180)	8,260	140	1.72	8,140	8,300	8,050	45,571	373,671,555
큐리옥스바이오시스템즈 (445680)	96,000	3700	4.01	92,300	96,500	89,000	234,313	21,952,613,300
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,670	160	4.56	3,510	3,695	3,510	69,396	251,962,693
지슨 (446840)	1,605	64	4.15	1,543	1,697	1,543	211,972	339,233,677
에코아이 (448280)	12,320	20	.16	12,260	12,420	12,050	29,129	356,013,800
코츠테크놀로지 (448710)	16,970	300	1.8	16,810	17,050	16,650	23,136	390,778,400
IBKS제22호스팩 (448760)	4,680	-25	-.53	4,750	4,770	4,500	131,827	612,566,163
미래에셋비전스팩3호 (448830)	2,185	30	1.39	2,140	2,230	2,140	244,053	532,722,747
한국피아이엠 (448900)	53,300	9150	20.72	45,200	56,600	44,600	2,079,734	109,025,781,425
하이제8호스팩 (450050)	2,100	-10	-.47	2,100	2,110	2,100	10,770	22,667,410
하스 (450330)	6,890	200	2.99	6,690	7,010	6,670	115,450	794,163,375
인스웨이브 (450520)	3,600	10	.28	3,560	3,620	3,560	26,709	95,672,930
유안타제14호스팩 (450940)	2,097	2	.1	2,095	2,100	2,095	4,009	8,414,320
아스테라시스 (450950)	13,340	590	4.63	12,970	13,440	12,610	279,062	3,674,015,895
아이엠티 (451220)	9,160	380	4.33	8,780	9,230	8,780	36,444	331,106,050
삐아 (451250)	10,090	-30	-.3	10,070	10,180	9,990	71,285	719,296,335
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	7,940	190	2.45	7,820	8,060	7,780	36,268	285,848,140
제이엔비 (452160)	6,200	150	2.48	6,060	6,240	6,030	28,010	172,325,305
한빛레이저 (452190)	4,775	115	2.47	4,670	4,780	4,670	101,167	478,962,997
민테크 (452200)	2,725	55	2.06	2,705	2,765	2,665	66,196	180,642,337
한선엔지니어링 (452280)	8,930	130	1.48	8,800	9,060	8,800	67,370	604,615,885
캡스톤파트너스 (452300)	2,680	80	3.08	2,610	2,680	2,600	64,941	171,787,281
이닉스 (452400)	9,830	200	2.08	9,630	9,900	9,630	11,163	109,532,700
사피엔반도체 (452430)	32,500	1150	3.67	31,500	32,950	30,950	136,657	4,415,375,000
피아이이 (452450)	7,580	230	3.13	7,380	7,590	7,300	290,382	2,164,771,430
상상인제4호스팩 (452670)	2,090	5	.24	2,085	2,090	2,085	9	18,770
신한제11호스팩 (452980)	2,085	0	0	2,085	2,090	2,080	19,062	39,742,305
그리드위즈 (453450)	14,990	-10	-.07	15,350	15,350	14,860	8,351	125,276,860
에이에스텍 (453860)	15,110	10	.07	15,260	15,360	14,800	14,888	223,978,790
하나29호스팩 (454640)	2,110	0	0	2,100	2,110	2,100	20,584	43,278,605
케이지에이 (455180)	4,370	175	4.17	4,195	4,690	4,135	625,111	2,765,032,903
KB제25호스팩 (455250)	2,105	0	0	2,105	2,105	2,100	5,698	11,973,745
한화플러스제4호스팩 (455310)	2,090	0	0	2,090	2,090	2,085	2,714	5,666,605
엔젤로보틱스 (455900)	31,200	2000	6.85	30,500	31,200	29,800	481,456	14,638,231,200
에스케이증권제9호스팩 (455910)	2,100	0	0	2,100	2,100	2,100	5,000	10,500,000
아이씨티케이 (456010)	13,830	710	5.41	13,130	14,170	13,010	420,964	5,773,599,990
이엔셀 (456070)	13,080	320	2.51	12,870	13,260	12,760	114,712	1,499,422,140
지투지바이오 (456160)	84,200	10100	13.63	75,000	85,700	74,900	3,731,332	306,417,751,100
교보14호스팩 (456490)	2,120	10	.47	2,105	2,120	2,105	7,153	15,121,970
한켐 (457370)	7,550	180	2.44	7,420	7,630	7,390	243,694	1,837,237,950
우진엔텍 (457550)	20,800	300	1.46	20,700	21,050	20,450	45,297	939,695,300
벡트 (457600)	2,385	85	3.7	2,270	2,425	2,270	63,631	150,277,225
대신밸런스제16호스팩 (457630)	2,095	5	.24	2,095	2,095	2,090	3,378	7,062,455
에스케이증권제10호스팩 (457940)	2,100	5	.24	2,090	2,100	2,090	3,984	8,346,475
한국제12호스팩 (458610)	2,120	0	0	2,125	2,125	2,120	36	76,325
성우 (458650)	10,600	150	1.44	10,460	10,690	10,450	22,061	233,142,700
씨어스테크놀로지 (458870)	135,000	900	.67	134,100	137,000	131,300	190,069	25,576,378,600
위츠 (459100)	7,060	200	2.92	6,900	7,090	6,900	28,305	198,321,060
나우로보틱스 (459510)	22,650	1600	7.6	21,300	23,250	21,300	749,931	16,816,791,275
알트 (459550)	5,460	420	8.33	4,950	6,070	4,885	41,560,173	232,468,077,397
아이빔테크놀로지 (460470)	2,945	125	4.43	2,790	2,950	2,790	45,023	129,932,870
에스엠씨지 (460870)	4,195	110	2.69	4,045	4,225	4,045	54,282	226,268,890
현대힘스 (460930)	18,520	40	.22	18,700	18,820	18,330	192,952	3,568,485,585
피앤에스로보틱스 (460940)	11,880	-90	-.75	11,970	12,510	11,550	1,112,947	13,417,909,225
아이엠비디엑스 (461030)	10,130	310	3.16	9,820	10,200	9,740	133,246	1,340,119,000
아이스크림미디어 (461300)	17,380	-200	-1.14	17,440	17,600	17,100	30,388	526,427,070
에이치엠씨제6호스팩 (462020)	2,080	-5	-.24	2,085	2,085	2,080	7,055	14,702,150
뉴키즈온 (462310)	6,300	140	2.27	6,110	6,380	6,080	55,429	346,368,515
이노스페이스 (462350)	10,850	740	7.32	10,150	10,960	9,930	390,384	4,106,185,030
라메디텍 (462510)	6,870	0	0	6,870	7,170	6,780	37,114	256,210,400
더즌 (462860)	3,815	90	2.42	3,725	3,845	3,700	557,375	2,115,431,452
아이지넷 (462980)	1,876	-29	-1.52	1,917	1,917	1,876	156,613	296,394,918
뉴엔AI (463020)	17,930	460	2.63	17,500	18,330	17,310	68,687	1,229,436,715
모티브링크 (463480)	8,510	210	2.53	8,330	8,680	8,330	84,036	719,377,935
에스오에스랩 (464080)	9,680	640	7.08	9,100	9,800	9,100	297,584	2,839,309,840
티디에스팜 (464280)	10,500	2000	23.53	8,570	10,800	8,550	1,107,215	11,225,423,500
한국제13호스팩 (464440)	2,130	5	.24	2,140	2,140	2,125	1,456	3,108,530
아이언디바이스 (464500)	2,970	85	2.95	2,885	3,015	2,885	84,990	252,239,714
닷밀 (464580)	2,330	-35	-1.48	2,360	2,380	2,330	326,223	765,654,069
KB제27호스팩 (464680)	2,070	0	0	2,067	2,075	2,065	37,290	77,192,385
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,640	330	6.21	5,350	5,640	5,350	30,595	168,210,615
클로봇 (466100)	40,500	2200	5.74	39,000	41,350	38,900	3,267,866	131,315,398,575
사이냅소프트 (466410)	12,020	190	1.61	12,000	12,110	11,870	44,400	533,319,920
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,225	0	0	2,225	2,230	2,200	683	1,511,815
프로티나 (468530)	78,600	2400	3.15	76,800	79,400	74,900	970,748	74,968,309,800
유진스팩10호 (468760)	2,135	5	.23	2,130	2,135	2,120	2,002	4,274,230
IBKS제24호스팩 (469480)	2,200	-20	-.9	2,205	2,205	2,200	11,176	24,591,665
이노테크 (469610)	36,200	-3500	-8.82	40,050	40,550	36,050	1,052,702	40,148,098,800
아이비젼웍스 (469750)	1,150	-10	-.86	1,169	1,193	1,150	769,025	896,816,733
하나30호스팩 (469880)	2,070	0	0	2,070	2,070	2,070	3,225	6,675,750
하나31호스팩 (469900)	2,075	0	0	2,060	2,075	2,060	3,969	8,232,325
대신밸런스제17호스팩 (471050)	2,230	5	.22	2,175	2,230	2,175	2,490	5,544,350
셀로맥스사이언스 (471820)	4,705	-35	-.74	4,740	4,845	4,705	7,450	35,434,670
신영스팩10호 (472220)	2,195	-15	-.68	2,215	2,215	2,155	3,021	6,581,690
에스케이증권제11호스팩 (472230)	2,045	0	0	2,040	2,045	2,040	10,797	22,073,745
폰드그룹 (472850)	8,260	150	1.85	8,110	8,320	8,060	37,144	305,763,570
에스케이증권제12호스팩 (473000)	2,050	15	.74	2,030	2,050	2,030	343	701,065
유안타제15호스팩 (473050)	2,040	0	0	2,045	2,045	2,040	8,070	16,463,500
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	0	0	2,030	2,035	2,030	4,282	8,692,839
노머스 (473980)	22,400	250	1.13	21,950	22,400	21,650	124,823	2,752,197,800
루미르 (474170)	7,750	240	3.2	7,610	7,795	7,530	134,080	1,029,993,945
유안타제16호스팩 (474490)	2,030	5	.25	2,020	2,030	2,020	6,653	13,464,518
RF시스템즈 (474610)	4,010	110	2.82	3,910	4,025	3,895	66,200	264,042,068
링크솔루션 (474650)	32,950	2650	8.75	31,700	34,300	31,500	467,272	15,390,828,075
신한제12호스팩 (474660)	2,100	0	0	0	0	0	0	0
신한제13호스팩 (474930)	2,140	-10	-.47	2,135	2,155	2,135	1,652	3,554,245
엔알비 (475230)	13,500	870	6.89	12,660	13,790	12,640	202,440	2,690,058,310
하나32호스팩 (475240)	2,110	10	.48	2,100	2,110	2,100	1,515	3,181,525
하나33호스팩 (475250)	2,085	0	0	2,085	2,085	2,070	3,380	7,044,000
씨메스 (475400)	33,000	4750	16.81	28,600	33,400	28,600	1,278,939	40,852,605,025
키스트론 (475430)	4,505	105	2.39	4,425	4,515	4,410	40,438	180,894,773
미트박스 (475460)	8,600	40	.47	8,580	8,660	8,450	17,354	148,708,045
에이럭스 (475580)	9,390	0	0	9,390	9,570	9,270	91,327	858,269,480
에스켐 (475660)	6,070	100	1.68	5,970	6,130	5,880	26,266	156,746,360
오름테라퓨틱 (475830)	57,000	1900	3.45	56,100	57,800	55,600	334,398	19,069,520,050
토모큐브 (475960)	47,750	5350	12.62	42,450	48,500	42,400	939,591	43,102,829,000
오가노이드사이언스 (476040)	33,950	1350	4.14	32,500	34,000	32,500	180,869	6,038,330,625
온코닉테라퓨틱스 (476060)	20,750	3000	16.9	17,880	21,450	17,590	11,964,071	237,726,811,400
M83 (476080)	10,050	100	1.01	9,950	10,250	9,950	53,206	538,994,660
에이치엠씨제7호스팩 (477340)	2,020	0	0	2,020	2,020	2,015	810	1,633,682
미래에셋비전스팩4호 (477380)	2,060	5	.24	2,065	2,065	2,045	9,325	19,101,925
미래에셋비전스팩5호 (477470)	2,120	0	0	2,120	2,130	2,105	16,051	34,033,067
DB금융스팩12호 (477760)	2,095	-5	-.24	2,100	2,105	2,095	2,032	4,270,210
이베스트스팩6호 (478110)	2,012	2	.1	2,010	2,015	2,010	2,894	5,820,356
KB제29호스팩 (478390)	2,065	-15	-.72	2,060	2,075	2,060	6,585	13,604,120
미래에셋비전스팩6호 (478440)	2,025	0	0	2,020	2,025	2,020	6,076	12,277,560
블랙야크아이앤씨 (478560)	3,735	45	1.22	3,690	3,785	3,690	31,365	117,819,788
대신밸런스제18호스팩 (478780)	2,825	85	3.1	2,785	2,850	2,715	79,060	219,555,150
한국제15호스팩 (479880)	2,050	0	0	2,050	2,050	2,040	338	690,615
위너스 (479960)	10,500	240	2.34	10,260	10,520	10,260	11,088	115,785,210
에이유브랜즈 (481070)	17,150	-250	-1.44	17,300	17,840	16,710	45,063	777,191,105
엔에이치스팩31호 (481890)	2,145	0	0	2,140	2,145	2,140	630	1,349,505
교보16호스팩 (482520)	2,095	5	.24	2,090	2,095	2,090	1,335	2,790,780
삼양엔씨켐 (482630)	18,530	360	1.98	18,490	18,700	18,040	52,953	971,001,810
미래에셋비전스팩7호 (482680)	2,015	5	.25	2,010	2,015	2,005	49,185	98,884,100
대신밸런스제19호스팩 (482690)	2,160	0	0	2,150	2,170	2,150	12,951	27,982,635
도우인시스 (484120)	24,650	1000	4.23	23,950	25,250	23,000	50,653	1,234,695,800
하나34호스팩 (484130)	2,065	15	.73	2,065	2,065	2,045	10,975	22,523,420
삼양컴텍 (484590)	11,630	-190	-1.61	12,000	12,000	11,550	341,918	3,986,327,390
티엑스알로보틱스 (484810)	15,200	1350	9.75	14,200	15,200	13,980	322,643	4,745,687,225
KB제30호스팩 (486630)	2,040	0	0	2,030	2,040	2,030	18,931	38,523,775
노타 (486990)	44,200	-5600	-11.24	50,600	51,000	44,150	3,738,461	180,288,049,100
신한제14호스팩 (487360)	2,050	0	0	2,040	2,050	2,035	726	1,481,804
키움제10호스팩 (487720)	2,115	25	1.2	2,100	2,115	2,095	16,847	35,377,625
신한제15호스팩 (487830)	2,040	0	0	2,040	2,040	2,035	1,919	3,908,030
유진스팩11호 (488060)	2,040	0	0	2,055	2,055	2,035	15,816	32,255,825
에스투더블유 (488280)	26,750	1000	3.88	25,850	27,550	25,850	1,182,520	31,814,754,750
비츠로넥스텍 (488900)	9,710	310	3.3	9,570	10,520	9,070	7,813,510	77,623,850,925
교보17호스팩 (489210)	2,075	0	0	2,075	2,080	2,060	5,710	11,845,215
바이오비쥬 (489460)	13,700	260	1.93	13,460	13,840	13,250	133,722	1,806,879,230
키움제11호스팩 (489480)	2,050	5	.24	2,055	2,055	2,030	387	787,950
엘케이켐 (489500)	17,700	530	3.09	17,560	17,800	17,170	7,287	128,198,370
디비금융제13호스팩 (489730)	2,035	-5	-.25	2,030	2,045	2,030	1,483	3,026,925
KB제31호스팩 (492220)	2,005	0	0	2,010	2,010	2,000	15,614	31,377,275
유안타제17호스팩 (493790)	2,005	11	.55	1,995	2,005	1,993	16,316	32,651,311
큐리오시스 (494120)	67,200	-600	-.88	64,100	69,200	63,100	1,005,990	67,133,671,600
신한제16호스팩 (496070)	2,005	5	.25	2,000	2,010	2,000	10,314	20,691,040
한화플러스제5호스팩 (498390)	2,005	7	.35	1,998	2,005	1,997	6,176	12,356,887
글로벌에스엠 (900070)	420	0	0	420	422	412	79,961	33,473,204
애머릿지 (900100)	534	14	2.69	520	545	508	141,842	75,320,404
이스트아시아홀딩스 (900110)	1,139	-6	-.52	1,164	1,164	1,137	56,158	64,504,985
씨엑스아이 (900120)	536	2	.37	537	554	535	172,035	93,371,941
크리스탈신소재 (900250)	727	4	.55	718	757	718	407,924	297,883,071
로스웰 (900260)	912	4	.44	909	927	890	67,675	62,229,671
헝셩그룹 (900270)	204	2	.99	202	206	202	595,374	121,161,656
GRT (900290)	2,790	60	2.2	2,790	2,810	2,725	48,619	135,574,935
오가닉티코스메틱 (900300)	342	1	.29	341	346	337	815,184	279,091,615
컬러레이 (900310)	580	-1	-.17	581	582	575	50,108	29,042,449
윙입푸드 (900340)	853	7	.83	847	860	846	91,946	78,225,059
엑세스바이오 (950130)	3,465	105	3.13	3,335	3,515	3,335	89,095	306,190,165
잉글우드랩 (950140)	13,190	560	4.43	12,650	13,210	12,650	139,567	1,818,260,610
코오롱티슈진 (950160)	85,400	16500	23.95	70,000	88,400	70,000	3,373,719	276,967,440,150
JTC (950170)	3,945	60	1.54	3,895	4,030	3,870	266,750	1,054,572,142
고스트스튜디오 (950190)	8,780	170	1.97	8,580	8,840	8,540	51,443	449,720,445
소마젠 (950200)	3,680	120	3.37	3,580	3,700	3,580	21,808	79,743,649
네오이뮨텍 (950220)	614	25	4.24	585	630	582	2,492,722	1,535,290,061