KOSDAQ 일별 조회 데이터 [1812] (2025-12-02)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	226,500	1500	.67	222,500	234,000	218,500	119,482	27,190,255,250
중앙에너비스 (000440)	16,160	50	.31	15,890	16,220	15,730	30,380	484,984,750
디비금융제14호스팩 (0004Y0)	2,020	10	.5	2,010	2,025	2,005	88,320	178,043,400
에스엔시스 (0008Z0)	31,650	500	1.61	31,400	31,900	31,200	33,852	1,068,796,350
신라섬유 (001000)	2,465	-95	-3.71	2,525	2,540	2,465	138,443	345,503,880
제이피아이헬스케어 (0010V0)	18,190	690	3.94	17,500	18,280	17,110	71,818	1,277,412,170
안국약품 (001540)	9,200	580	6.73	8,720	9,220	8,700	276,437	2,491,015,320
그린광학 (0015G0)	20,000	-500	-2.44	18,820	20,950	18,820	1,108,200	21,988,476,660
아로마티카 (0015N0)	19,900	-600	-2.93	20,850	21,700	19,830	1,365,968	27,950,788,765
무림SP (001810)	1,470	-3	-.2	1,470	1,497	1,470	18,578	27,453,112
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,060	15	.37	4,050	4,060	4,020	4,537	18,392,525
삼일기업공사 (002290)	3,835	-30	-.78	3,875	3,875	3,815	77,720	297,711,179
한탑 (002680)	728	13	1.82	715	729	710	52,065	37,648,050
신신제약 (002800)	5,260	-30	-.57	5,330	5,330	5,210	15,679	82,347,640
선광 (003100)	19,960	500	2.57	19,460	19,990	19,410	35,816	706,237,120
대주산업 (003310)	1,519	5	.33	1,523	1,523	1,503	36,010	54,597,806
하림지주 (003380)	8,640	260	3.1	8,520	9,050	8,410	818,097	7,172,897,475
KB제32호스팩 (0037T0)	2,000	1	.05	1,995	2,005	1,995	54,368	108,895,508
에이스침대 (003800)	30,850	800	2.66	30,050	30,900	30,000	5,420	166,317,675
교보18호스팩 (0041B0)	2,080	20	.97	2,060	2,080	2,050	29,429	60,916,722
엘에스스팩1호 (0041J0)	2,015	5	.25	2,000	2,015	2,000	36,132	72,700,435
하나35호스팩 (0041L0)	2,005	9	.45	1,998	2,015	1,997	44,463	89,231,833
삼성스팩10호 (0044K0)	2,070	70	3.5	2,020	2,150	2,010	1,082,209	2,238,273,768
한국가구 (004590)	4,900	80	1.66	4,820	4,950	4,815	82,670	405,437,441
창해에탄올 (004650)	10,390	20	.19	10,370	10,480	10,330	9,857	102,261,100
대륙제관 (004780)	3,545	25	.71	3,560	3,565	3,525	16,582	59,045,250
동국산업 (005160)	2,915	-15	-.51	2,930	2,960	2,880	51,757	151,124,255
동진쎄미켐 (005290)	38,950	-1200	-2.99	41,000	41,000	38,750	1,723,665	68,099,046,250
푸드웰 (005670)	6,310	50	.8	6,260	6,340	6,210	19,060	119,722,230
대원산업 (005710)	14,380	360	2.57	14,070	14,500	13,530	53,991	771,313,580
한일사료 (005860)	3,130	15	.48	3,110	3,145	3,105	104,825	326,995,988
매일홀딩스 (005990)	11,000	90	.82	10,910	11,000	10,880	2,567	28,115,770
국영지앤엠 (006050)	1,258	8	.64	1,246	1,268	1,244	55,333	69,726,772
피제이전자 (006140)	5,160	-50	-.96	5,180	5,210	5,120	8,490	43,797,370
동구바이오제약 (006620)	6,090	140	2.35	5,990	6,100	5,820	562,168	3,345,974,840
서부T&D (006730)	11,360	-170	-1.47	11,880	12,120	11,190	946,183	10,847,163,045
비엔케이제3호스팩 (0068Y0)	2,150	135	6.7	2,020	2,510	2,005	5,865,473	13,067,288,453
보성파워텍 (006910)	5,190	40	.78	5,140	5,250	5,100	731,086	3,778,785,875
모헨즈 (006920)	2,775	25	.91	2,750	2,790	2,730	11,775	32,570,825
삼성스팩11호 (0071M0)	2,220	140	6.73	2,270	2,465	2,075	8,537,777	19,337,704,094
KB제33호스팩 (0072Z0)	1,988	5	.25	1,983	1,996	1,982	143,132	284,535,945
푸른저축은행 (007330)	10,670	80	.76	10,590	10,690	10,580	14,439	153,658,090
진양제약 (007370)	5,180	-20	-.38	5,190	5,190	5,120	35,182	180,729,380
네이처셀 (007390)	23,450	500	2.18	22,900	23,550	22,450	318,159	7,331,943,950
와이엠 (007530)	2,815	-20	-.71	2,825	2,835	2,795	3,832	10,752,315
대원 (007680)	4,190	-5	-.12	4,230	4,235	4,150	18,784	78,708,200
소노스퀘어 (007720)	672	10	1.51	665	681	660	73,522	49,382,557
한일화학 (007770)	8,170	40	.49	8,220	8,300	8,150	259	2,122,270
에스엠코어 (007820)	3,975	20	.51	4,000	4,130	3,925	51,128	203,233,040
원풍물산 (008290)	467	-14	-2.91	482	482	467	15,602	7,361,960
원풍 (008370)	5,170	-20	-.39	5,190	5,190	5,120	4,345	22,380,950
부스타 (008470)	4,075	5	.12	4,070	4,090	4,020	1,626	6,588,027
대동기어 (008830)	18,410	10	.05	18,270	18,450	17,870	239,959	4,376,400,595
신영스팩11호 (0091W0)	2,055	20	.98	2,025	2,190	2,020	346,259	722,188,450
삼아제약 (009300)	16,300	130	.8	16,150	16,420	16,020	7,816	126,386,020
미래에셋비전스팩8호 (0093G0)	2,015	32	1.61	1,983	2,095	1,980	1,475,443	2,964,840,553
포스코엠텍 (009520)	16,330	300	1.87	16,180	16,390	15,850	471,317	7,638,775,240
삼보산업 (009620)	1,833	20	1.1	1,813	1,845	1,812	39,385	72,067,933
삼성스팩12호 (0096B0)	5,110	1175	29.86	4,800	5,110	4,720	926,650	4,619,364,935
미래에셋비전스팩9호 (0096D0)	4,335	1000	29.99	3,720	4,335	3,645	4,770,357	20,057,361,658
이렘 (009730)	778	-6	-.77	773	787	771	321,594	250,155,228
엠에스씨 (009780)	8,140	-90	-1.09	8,150	8,300	8,110	39,727	324,273,470
대한광통신 (010170)	2,595	265	11.37	2,360	2,650	2,345	26,854,191	68,063,277,615
흥국 (010240)	5,090	-30	-.59	5,120	5,120	5,060	13,416	68,372,940
아이티센엔텍 (010280)	1,017	-28	-2.68	1,044	1,044	1,010	132,744	135,292,779
오리콤 (010470)	5,720	30	.53	5,700	5,740	5,670	3,315	18,888,640
경동제약 (011040)	5,960	30	.51	5,930	5,980	5,920	12,527	74,650,415
형지I&C (011080)	726	8	1.11	717	731	714	646,318	466,960,308
유니크 (011320)	4,570	-30	-.65	4,600	4,650	4,485	66,334	302,275,340
서한 (011370)	891	4	.45	887	895	885	73,000	64,974,901
세보엠이씨 (011560)	15,200	0	0	15,200	15,350	15,010	10,906	165,192,745
뉴인텍 (012340)	402	-10	-2.43	408	415	399	647,452	264,301,231
원일특강 (012620)	7,720	40	.52	7,670	7,770	7,640	18,427	142,369,890
리드코프 (012700)	3,795	20	.53	3,850	3,850	3,780	30,257	115,261,940
신일제약 (012790)	6,040	-30	-.49	6,070	6,110	6,000	57,334	346,738,375
모베이스전자 (012860)	1,348	13	.97	1,335	1,362	1,330	87,960	118,081,136
하이록코리아 (013030)	32,850	1200	3.79	31,850	33,000	31,800	61,898	2,015,642,275
동원개발 (013120)	2,680	20	.75	2,660	2,710	2,655	41,585	111,589,445
아진산업 (013310)	2,870	105	3.8	2,765	2,940	2,755	544,667	1,567,988,077
THE CUBE& (013720)	702	-4	-.57	705	713	700	76,272	53,764,170
스페코 (013810)	2,430	-10	-.41	2,440	2,480	2,415	37,479	91,684,522
아가방컴퍼니 (013990)	4,510	-15	-.33	4,495	4,545	4,470	65,269	293,393,887
메디앙스 (014100)	1,730	8	.46	1,729	1,780	1,705	5,806	10,030,140
원익큐브 (014190)	1,494	8	.54	1,485	1,500	1,468	62,586	93,217,578
부방 (014470)	1,409	17	1.22	1,381	1,410	1,378	68,023	95,118,342
고려제약 (014570)	4,315	20	.47	4,285	4,315	4,255	4,544	19,481,930
성광벤드 (014620)	26,800	900	3.47	26,050	26,850	25,900	117,971	3,124,129,650
오리엔탈정공 (014940)	8,710	230	2.71	8,540	8,890	8,510	796,928	6,959,287,580
삼익제약 (014950)	16,900	-220	-1.29	17,150	17,310	16,580	489,532	8,274,197,180
삼륭물산 (014970)	7,750	320	4.31	7,390	8,120	7,360	1,341,164	10,474,967,365
코콤 (015710)	3,640	35	.97	3,620	3,640	3,575	9,691	35,004,163
성우하이텍 (015750)	7,210	300	4.34	7,020	7,370	6,940	2,667,180	19,193,519,680
리더스코스메틱 (016100)	2,150	-5	-.23	2,155	2,160	2,105	5,279	11,301,735
SGC E&C (016250)	14,270	270	1.93	14,000	14,290	13,950	3,541	50,212,930
큐캐피탈 (016600)	250	2	.81	246	250	246	182,746	45,218,871
디모아 (016670)	4,810	-10	-.21	4,820	4,825	4,710	7,393	35,188,605
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,074	-12	-1.1	1,090	1,093	1,050	55,027	59,135,314
신원종합개발 (017000)	2,665	10	.38	2,650	2,685	2,640	10,171	27,054,955
인터엠 (017250)	1,003	3	.3	1,000	1,010	1,000	27,781	27,874,273
삼현철강 (017480)	4,590	25	.55	4,575	4,595	4,560	4,621	21,130,000
세명전기 (017510)	9,130	110	1.22	9,040	9,180	8,980	123,954	1,127,982,005
대림제지 (017650)	7,370	20	.27	7,280	7,400	7,280	23,057	169,797,520
한국알콜 (017890)	11,000	-10	-.09	10,970	11,130	10,950	61,274	674,972,565
유니슨 (018000)	1,176	26	2.26	1,153	1,183	1,140	963,139	1,119,472,112
진로발효 (018120)	18,700	-220	-1.16	18,940	19,000	18,540	8,004	149,612,590
브이티 (018290)	20,200	540	2.75	19,700	20,300	19,640	244,143	4,856,347,705
삼목에스폼 (018310)	19,930	30	.15	20,000	20,150	19,700	5,312	105,522,125
우진비앤지 (018620)	876	-8	-.9	888	888	874	13,156	11,563,203
서울제약 (018680)	3,100	-20	-.64	3,095	3,170	3,065	6,574	20,575,545
바른손 (018700)	950	5	.53	945	951	936	24,049	22,709,810
베뉴지 (019010)	2,460	0	0	2,480	2,480	2,440	19,493	47,888,425
와이지-원 (019210)	5,470	90	1.67	5,420	5,480	5,330	112,048	608,258,020
일지테크 (019540)	4,225	90	2.18	4,110	4,240	4,105	96,410	402,739,408
SBI인베스트먼트 (019550)	706	1	.14	703	709	699	138,136	97,394,911
플루토스 (019570)	299	8	2.75	291	309	291	581,331	174,234,691
글로본 (019660)	2,565	-90	-3.39	2,655	2,695	2,565	16,154	42,193,845
서연탑메탈 (019770)	3,745	35	.94	3,710	3,750	3,700	14,662	54,689,940
에너토크 (019990)	7,460	60	.81	7,310	7,560	7,310	35,004	259,814,400
대신정보통신 (020180)	1,061	6	.57	1,055	1,064	1,039	270,303	284,613,686
대동금속 (020400)	5,780	0	0	5,780	5,900	5,770	20,600	120,060,020
시공테크 (020710)	4,185	65	1.58	4,120	4,215	4,115	99,975	416,831,391
대호특수강 (021040)	1,270	-18	-1.4	1,288	1,309	1,257	25,976	33,078,361
대호특수강우 (021045)	2,860	0	0	2,845	2,860	2,825	310	883,630
에이티넘인베스트 (021080)	2,985	5	.17	2,980	3,015	2,940	563,478	1,677,780,534
KCC건설 (021320)	4,995	15	.3	5,000	5,010	4,880	14,361	71,308,275
한국큐빅 (021650)	2,285	10	.44	2,275	2,315	2,275	3,529	8,063,761
메이슨캐피탈 (021880)	252	-2	-.79	253	254	249	232,373	58,438,226
티케이지애강 (022220)	716	-4	-.56	716	720	709	69,276	49,422,147
태광 (023160)	23,250	800	3.56	22,450	23,300	22,400	166,952	3,821,564,025
유진기업 (023410)	3,485	40	1.16	3,450	3,510	3,435	133,570	464,520,040
제이스코홀딩스 (023440)	718	-6	-.83	724	750	702	669,265	482,529,653
삼보판지 (023600)	9,300	50	.54	9,200	9,340	9,170	8,492	78,983,670
한국캐피탈 (023760)	828	12	1.47	817	832	816	308,006	254,062,869
플레이위드 (023770)	3,350	85	2.6	3,265	3,415	3,225	53,583	176,914,695
동일스틸럭스 (023790)	1,700	23	1.37	1,680	1,763	1,667	518,563	890,268,011
풍국주정 (023900)	9,290	-30	-.32	9,260	9,380	9,210	9,444	87,267,160
대한약품 (023910)	30,000	950	3.27	29,050	30,000	28,900	20,739	607,907,850
흥구석유 (024060)	12,400	50	.4	12,280	12,470	12,190	161,819	1,995,772,365
KB오토시스 (024120)	3,415	30	.89	3,375	3,415	3,375	4,223	14,375,685
한일단조 (024740)	2,180	10	.46	2,160	2,195	2,155	51,687	112,287,003
유성티엔에스 (024800)	2,320	15	.65	2,305	2,335	2,290	9,947	22,984,315
세원물산 (024830)	10,510	10	.1	10,690	10,700	10,350	4,214	44,220,830
KBI메탈 (024840)	1,705	-12	-.7	1,703	1,726	1,703	85,881	147,001,893
HLB이노베이션 (024850)	1,816	80	4.61	1,737	1,839	1,737	353,845	639,578,331
케이피에프 (024880)	5,260	-70	-1.31	5,300	5,380	5,240	55,861	294,907,250
경창산업 (024910)	1,512	12	.8	1,510	1,514	1,488	42,402	63,796,368
PN풍년 (024940)	5,780	330	6.06	5,440	5,790	5,440	157,386	888,162,780
삼천리자전거 (024950)	4,320	65	1.53	4,255	4,330	4,235	43,706	187,927,955
시노펙스 (025320)	6,700	270	4.2	6,420	6,700	6,360	490,434	3,214,794,010
DH오토웨어 (025440)	715	-7	-.97	722	729	712	55,483	39,810,985
한국선재 (025550)	3,480	30	.87	3,450	3,550	3,420	100,950	349,506,730
한국정보통신 (025770)	8,060	20	.25	7,970	8,130	7,970	14,600	117,381,460
신라에스지 (025870)	5,930	30	.51	5,910	6,230	5,820	73,251	440,641,520
케이씨피드 (025880)	2,735	-10	-.36	2,745	2,755	2,710	34,334	93,742,481
동화기업 (025900)	9,680	150	1.57	9,650	9,770	9,530	63,990	618,512,640
동신건설 (025950)	13,850	50	.36	13,660	13,900	13,600	6,387	87,627,870
아난티 (025980)	7,680	110	1.45	7,560	7,690	7,500	709,834	5,400,809,530
제이에스티나 (026040)	3,145	-5	-.16	3,280	3,280	3,080	59,267	185,888,495
특수건설 (026150)	5,580	50	.9	5,560	5,630	5,510	19,745	109,934,410
광진실업 (026910)	2,330	-80	-3.32	2,425	2,475	2,305	101,363	240,398,582
서울전자통신 (027040)	194	0	0	190	196	190	213,497	40,907,093
코리아나 (027050)	2,340	15	.65	2,355	2,355	2,305	161,008	375,112,527
아주IB투자 (027360)	2,075	5	.24	2,095	2,095	2,045	209,556	431,671,840
상보 (027580)	801	-2	-.25	804	806	794	78,641	62,668,760
팜스토리 (027710)	1,171	7	.6	1,160	1,175	1,160	55,058	64,362,425
대성창투 (027830)	1,620	-1	-.06	1,617	1,640	1,610	142,920	232,630,183
휴맥스홀딩스 (028080)	1,560	27	1.76	1,548	1,579	1,529	12,647	19,621,560
HLB (028300)	50,700	2150	4.43	49,550	50,900	49,100	559,566	28,135,238,100
광무 (029480)	2,160	-40	-1.82	2,165	2,260	2,125	249,813	537,816,486
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,350	-50	-.2	24,600	24,750	24,250	62,614	1,532,598,000
원익홀딩스 (030530)	24,850	-100	-.4	25,400	25,500	24,150	3,332,045	82,558,230,375
양지사 (030960)	8,980	-60	-.66	8,930	9,000	8,860	37,681	336,380,250
아이즈비전 (031310)	1,455	-5	-.34	1,464	1,464	1,446	19,830	28,799,102
에스에이엠티 (031330)	3,840	75	1.99	3,740	3,875	3,740	473,922	1,816,791,406
오스템 (031510)	1,081	-17	-1.55	1,098	1,103	1,077	27,567	29,923,176
디에이치엑스컴퍼니 (031860)	677	22	3.36	680	694	659	97,090	65,624,352
피에스케이홀딩스 (031980)	46,000	0	0	46,700	46,850	45,900	62,336	2,883,697,575
아즈텍WB (032080)	1,271	23	1.84	1,248	1,274	1,238	54,178	67,768,920
다우데이타 (032190)	17,710	370	2.13	17,340	17,710	17,310	116,563	2,046,605,235
삼일 (032280)	1,404	8	.57	1,386	1,408	1,378	21,263	29,648,543
한국파마 (032300)	13,940	290	2.12	14,000	14,090	13,690	5,170	71,332,715
케이엠더블유 (032500)	15,100	180	1.21	15,040	15,170	14,600	138,572	2,064,964,000
TJ미디어 (032540)	5,630	30	.54	5,630	5,680	5,560	15,630	87,746,880
피델릭스 (032580)	1,119	-7	-.62	1,122	1,133	1,112	118,064	132,242,283
유비케어 (032620)	3,875	5	.13	3,870	3,880	3,850	40,196	155,383,846
소프트센 (032680)	280	7	2.56	273	280	269	365,896	101,100,178
소프트센우 (032685)	6,050	-20	-.33	6,070	6,070	5,920	72	429,770
삼진 (032750)	3,545	-20	-.56	3,570	3,570	3,545	10,034	35,647,040
엠젠솔루션 (032790)	991	21	2.16	970	995	962	87,306	84,995,341
판타지오 (032800)	525	-6	-1.13	531	531	523	81,708	43,035,655
우리기술 (032820)	3,820	15	.39	3,795	3,860	3,770	2,117,404	8,073,726,301
비트컴퓨터 (032850)	4,845	-20	-.41	4,855	4,870	4,790	48,478	234,019,925
더라미 (032860)	1,352	119	9.65	1,240	1,590	1,240	5,048,043	7,260,568,230
원익 (032940)	7,190	-100	-1.37	7,310	7,330	7,140	126,952	916,827,320
동일기연 (032960)	13,800	-10	-.07	13,810	13,920	13,690	7,053	97,177,160
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	816	6	.74	810	816	804	10,647	8,621,918
제룡전기 (033100)	35,000	500	1.45	34,500	35,000	34,300	58,520	2,034,038,050
디지틀조선 (033130)	1,523	10	.66	1,500	1,524	1,498	108,611	163,846,441
엠케이전자 (033160)	8,570	100	1.18	8,500	8,620	8,440	59,801	510,611,530
시그네틱스 (033170)	797	-1	-.13	813	813	789	383,763	306,797,604
모아텍 (033200)	3,340	180	5.7	3,230	3,370	3,180	34,536	114,062,497
인성정보 (033230)	1,850	3	.16	1,847	1,860	1,825	225,788	415,250,918
코웰패션 (033290)	2,085	15	.72	2,085	2,085	2,045	25,872	53,574,860
엠투엔 (033310)	1,857	18	.98	1,859	1,859	1,831	26,184	48,471,910
제이씨현시스템 (033320)	4,285	30	.71	4,235	4,290	4,235	42,651	181,861,681
좋은사람들 (033340)	1,736	52	3.09	1,684	1,737	1,642	1,481,674	2,520,334,360
동성화인텍 (033500)	25,650	1550	6.43	24,350	25,700	24,250	246,035	6,203,175,975
파라텍 (033540)	1,167	8	.69	1,147	1,205	1,147	552,114	648,179,543
블루콤 (033560)	2,815	-20	-.71	2,875	2,880	2,805	19,472	55,229,995
네패스 (033640)	17,500	260	1.51	17,430	17,650	17,270	56,251	981,659,990
피노 (033790)	5,540	250	4.73	5,240	5,540	4,910	1,223,407	6,481,036,877
티비씨 (033830)	636	9	1.44	627	636	623	65,570	41,240,193
해성산업 (034810)	7,590	190	2.57	7,400	7,650	7,350	51,773	387,748,320
해성산업1우 (03481K)	7,270	80	1.11	7,180	7,270	7,150	2,010	14,482,070
조아제약 (034940)	1,002	0	0	1,002	1,010	1,000	27,313	27,456,601
한국기업평가 (034950)	98,800	-400	-.4	99,700	99,700	98,300	2,332	230,719,550
그래디언트 (035080)	11,980	10	.08	12,000	12,090	11,880	8,225	98,777,410
프럼파스트 (035200)	3,535	-35	-.98	3,570	3,570	3,510	19,868	70,035,328
골드앤에스 (035290)	374	2	.54	372	379	369	57,518	21,426,452
기산텔레콤 (035460)	1,914	18	.95	1,896	1,920	1,879	24,113	45,962,583
KG이니시스 (035600)	10,770	50	.47	10,790	10,810	10,620	77,457	830,649,810
솔본 (035610)	3,605	-5	-.14	3,640	3,640	3,570	85,672	307,890,790
바른손이앤에이 (035620)	395	9	2.33	386	396	380	68,267	26,481,576
CJ ENM (035760)	65,100	900	1.4	65,300	65,400	64,200	34,365	2,232,388,750
이지홀딩스 (035810)	4,580	50	1.1	4,500	4,595	4,485	138,039	629,162,829
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	68,600	300	.44	69,000	69,700	68,300	227,215	15,661,724,300
예림당 (036000)	3,190	150	4.93	3,080	3,190	3,050	17,047	53,586,797
아비코전자 (036010)	7,140	-170	-2.33	7,280	7,320	7,140	46,406	334,840,310
케이티알파 (036030)	6,000	-10	-.17	6,010	6,040	5,920	49,207	293,516,100
위지트 (036090)	641	-8	-1.23	645	650	637	252,390	162,340,658
서울평가정보 (036120)	2,085	-15	-.71	2,080	2,115	2,080	29,466	61,533,110
에이치엠넥스 (036170)	846	-6	-.7	852	865	846	56,970	48,495,334
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,350	-100	-.33	30,750	30,750	30,200	4,824	146,684,575
유니셈 (036200)	9,680	0	0	9,660	9,850	9,600	290,203	2,814,483,265
오상헬스케어 (036220)	12,900	-60	-.46	12,910	12,910	12,660	10,007	127,988,700
대성미생물 (036480)	7,300	40	.55	7,270	7,450	7,260	4,231	30,843,050
SFA반도체 (036540)	4,350	30	.69	4,385	4,385	4,280	691,765	2,993,337,639
KZ정밀 (036560)	14,940	-50	-.33	14,910	15,090	14,820	3,990	59,445,320
감성코퍼레이션 (036620)	6,430	250	4.05	6,180	6,470	6,150	1,113,857	7,131,061,980
세종텔레콤 (036630)	11,590	1050	9.96	10,540	11,980	10,230	495,003	5,710,423,380
HRS (036640)	5,450	20	.37	5,430	5,460	5,380	46,178	251,205,570
삼양케이씨아이 (036670)	6,730	0	0	6,670	6,800	6,670	4,470	29,964,970
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,775	-125	-4.31	2,885	2,920	2,710	853,851	2,371,805,315
나이스정보통신 (036800)	25,700	500	1.98	25,200	25,700	25,000	7,040	179,244,400
에프에스티 (036810)	29,200	50	.17	29,800	30,000	29,100	180,202	5,293,838,725
솔브레인홀딩스 (036830)	42,850	0	0	42,100	43,150	42,050	23,654	1,010,560,600
진성티이씨 (036890)	12,740	230	1.84	12,610	12,760	12,410	80,855	1,022,465,340
주성엔지니어링 (036930)	30,350	1000	3.41	30,000	30,550	29,500	384,128	11,616,987,700
파워넷 (037030)	2,605	-25	-.95	2,640	2,640	2,550	93,894	244,501,908
파세코 (037070)	7,750	130	1.71	7,590	7,760	7,480	55,190	421,168,270
한국팩키지 (037230)	2,000	54	2.77	1,946	2,050	1,910	91,011	180,876,989
인지디스플레 (037330)	1,380	11	.8	1,369	1,381	1,353	27,903	38,233,748
성도이엔지 (037350)	5,750	30	.52	5,740	5,760	5,650	28,839	164,859,740
EG (037370)	5,770	100	1.76	5,670	5,800	5,650	11,766	67,378,190
우리엔터프라이즈 (037400)	1,018	1	.1	1,012	1,020	1,006	29,001	29,367,652
희림 (037440)	4,570	55	1.22	4,520	4,635	4,445	26,393	120,005,407
삼지전자 (037460)	13,570	310	2.34	13,420	13,660	13,310	96,633	1,308,520,710
쎄니트 (037760)	1,690	-5	-.29	1,707	1,707	1,686	5,142	8,694,696
엘컴텍 (037950)	771	8	1.05	764	779	760	86,447	66,169,715
제일테크노스 (038010)	6,200	0	0	6,230	6,240	6,160	11,425	70,677,020
루멘스 (038060)	659	0	0	658	665	655	27,311	18,024,795
서린바이오 (038070)	6,730	-10	-.15	6,770	6,770	6,640	27,261	182,548,140
에코플라스틱 (038110)	3,100	70	2.31	3,030	3,150	3,030	560,468	1,734,040,976
마크로젠 (038290)	17,000	-450	-2.58	17,500	17,530	16,820	68,407	1,164,591,675
레드캡투어 (038390)	11,780	70	.6	11,710	11,880	11,710	29,180	344,263,500
바이오스마트 (038460)	2,800	25	.9	2,760	2,820	2,750	58,797	163,977,125
삼표시멘트 (038500)	3,055	25	.83	3,050	3,070	3,030	256,828	783,978,354
케이바이오 (038530)	250	1	.4	251	251	248	374,919	93,444,653
상상인 (038540)	1,766	2	.11	1,749	1,776	1,740	14,191	24,853,731
위즈코프 (038620)	560	-2	-.36	562	563	554	134,625	75,069,329
에스넷 (038680)	3,620	-35	-.96	3,625	3,635	3,600	24,756	89,435,250
에코바이오 (038870)	3,465	20	.58	3,450	3,465	3,405	34,353	118,145,650
아이에이 (038880)	167	-1	-.6	168	168	165	984,327	163,682,827
파인디지털 (038950)	3,210	0	0	3,205	3,240	3,160	10,826	34,590,222
현대에이치티 (039010)	8,690	80	.93	8,620	8,710	8,450	39,757	343,177,330
이건홀딩스 (039020)	4,830	95	2.01	4,730	4,850	4,700	917,163	4,407,124,851
이오테크닉스 (039030)	276,000	3000	1.1	273,000	278,500	268,500	59,853	16,467,878,500
오스코텍 (039200)	61,000	400	.66	60,600	61,900	58,900	667,126	40,106,459,750
경남스틸 (039240)	2,785	65	2.39	2,735	2,790	2,715	85,710	236,628,472
인포뱅크 (039290)	5,620	-30	-.53	5,650	5,700	5,560	13,762	77,876,900
세중 (039310)	1,322	3	.23	1,319	1,324	1,311	31,979	42,185,817
한국경제TV (039340)	5,310	-40	-.75	5,350	5,350	5,300	8,819	46,867,865
케이엘넷 (039420)	2,850	-20	-.7	2,870	2,880	2,850	14,520	41,497,325
에스티아이 (039440)	25,500	-600	-2.3	26,050	26,200	25,400	153,206	3,926,955,150
다산네트웍스 (039560)	3,215	30	.94	3,185	3,220	3,165	107,960	345,195,066
화성밸브 (039610)	7,760	-20	-.26	7,900	7,900	7,650	38,900	300,060,005
한국정보공학 (039740)	2,960	-5	-.17	3,045	3,045	2,950	13,431	40,163,545
오로라 (039830)	16,840	140	.84	16,700	17,000	16,150	134,304	2,238,936,785
디오 (039840)	17,430	210	1.22	17,170	17,440	17,000	17,089	294,339,655
나노엔텍 (039860)	3,145	-15	-.47	3,175	3,175	3,105	57,239	179,154,855
폴라리스AI (039980)	2,060	35	1.73	2,030	2,060	2,010	292,394	591,878,565
누리플렉스 (040160)	3,730	145	4.04	3,655	3,750	3,605	33,360	123,365,835
YTN (040300)	4,305	-130	-2.93	4,510	4,800	4,245	8,303,466	37,852,229,180
크레오에스지 (040350)	236	0	0	0	0	0	0	0
정상제이엘에스 (040420)	6,570	10	.15	6,550	6,600	6,540	28,171	184,937,240
SG&G (040610)	1,880	29	1.57	1,845	1,884	1,845	83,658	156,362,907
아이씨디 (040910)	4,000	-40	-.99	4,035	4,170	3,890	54,259	216,229,162
폴라리스오피스 (041020)	4,845	-25	-.51	4,835	4,880	4,785	335,856	1,617,673,352
우리기술투자 (041190)	8,230	-40	-.48	8,100	8,270	8,100	636,594	5,210,768,275
현대에버다임 (041440)	8,570	70	.82	8,380	8,580	8,360	185,204	1,570,125,975
한국전자인증 (041460)	3,670	25	.69	3,650	3,700	3,625	26,055	95,409,081
에스엠 (041510)	106,900	-500	-.47	108,900	110,300	106,100	124,892	13,390,900,500
이엘씨 (041520)	7,680	600	8.47	7,310	7,790	7,040	43,429	321,289,380
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	31,150	-50	-.16	31,200	31,650	30,250	38,812	1,198,100,800
폴라리스AI파마 (041910)	6,330	20	.32	6,340	6,350	6,260	20,293	127,821,720
메디아나 (041920)	6,440	150	2.38	6,320	6,450	6,220	216,336	1,365,452,320
동아화성 (041930)	6,650	110	1.68	6,600	6,700	6,500	120,496	797,276,590
코미팜 (041960)	6,590	270	4.27	6,370	6,780	6,310	390,977	2,570,276,905
카페24 (042000)	36,400	2150	6.28	34,900	37,350	34,700	336,843	12,271,355,800
케이피엠테크 (042040)	226	12	5.61	214	248	213	3,614,711	837,999,135
에스씨디 (042110)	1,311	11	.85	1,311	1,313	1,292	80,174	104,532,048
비츠로테크 (042370)	8,090	130	1.63	7,990	8,100	7,960	200,421	1,608,497,565
네오위즈홀딩스 (042420)	27,750	300	1.09	27,800	27,800	26,850	13,101	357,101,325
링네트 (042500)	4,060	50	1.25	4,020	4,075	3,985	64,533	261,048,173
라온시큐어 (042510)	9,700	-150	-1.52	9,780	9,940	9,630	62,329	605,953,370
한스바이오메드 (042520)	29,000	-50	-.17	28,100	29,600	27,300	276,257	7,934,468,325
새로닉스 (042600)	14,500	140	.97	14,420	14,880	14,050	27,554	399,553,680
상지건설 (042940)	5,830	60	1.04	5,840	5,840	5,700	52,011	300,368,655
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파AI (043100)	1,835	-55	-2.91	1,893	1,902	1,795	248,145	460,123,781
바텍 (043150)	20,100	0	0	20,550	20,550	19,990	60,882	1,222,710,050
파루 (043200)	887	-16	-1.77	882	903	876	230,771	205,436,877
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,855	225	8.56	2,630	2,865	2,585	1,192,986	3,316,064,416
에쎈테크 (043340)	408	1	.25	407	409	404	16,382	6,656,632
디지아이 (043360)	2,070	25	1.22	2,030	2,070	1,988	131,941	263,467,454
피에이치에이 (043370)	11,190	190	1.73	11,070	11,190	10,870	10,654	118,502,865
웰킵스하이텍 (043590)	611	-10	-1.61	621	621	610	39,048	23,905,823
KT지니뮤직 (043610)	1,878	8	.43	1,860	1,885	1,860	22,385	41,816,204
국순당 (043650)	4,160	90	2.21	4,060	4,180	4,060	16,356	67,700,550
서울리거 (043710)	843	1	.12	842	854	832	34,470	28,841,011
자연과환경 (043910)	628	0	0	626	633	621	216,185	135,285,705
KD (044180)	557	4	.72	559	559	552	122,263	67,765,040
위닉스 (044340)	5,770	80	1.41	5,700	5,830	5,680	15,895	91,690,010
빌리언스 (044480)	318	-5	-1.55	323	326	315	443,067	141,380,488
태웅 (044490)	23,300	-100	-.43	23,150	23,300	22,850	124,063	2,859,328,150
에이치케이 (044780)	1,419	14	1	1,405	1,420	1,392	15,494	21,814,496
이글벳 (044960)	4,325	25	.58	4,290	4,340	4,260	130,676	561,888,465
에이치엔에스하이텍 (044990)	23,000	1300	5.99	22,000	23,000	21,700	463,922	10,316,387,075
오공 (045060)	2,340	0	0	2,335	2,345	2,315	8,146	18,985,645
한양이엔지 (045100)	20,550	250	1.23	20,300	20,600	20,100	46,137	941,870,700
성우테크론 (045300)	3,235	-30	-.92	3,265	3,275	3,205	5,611	18,124,345
토탈소프트 (045340)	6,960	150	2.2	6,810	7,070	6,800	37,224	258,546,005
대아티아이 (045390)	4,005	-30	-.74	4,000	4,035	3,970	407,073	1,624,184,021
정원엔시스 (045510)	949	-6	-.63	957	966	941	18,630	17,707,618
크린앤사이언스 (045520)	3,515	-5	-.14	3,515	3,520	3,470	2,495	8,714,405
에이텍 (045660)	10,210	10	.1	10,140	10,210	10,040	12,453	126,300,630
코아시아 (045970)	5,440	-30	-.55	5,470	5,560	5,340	138,538	748,717,100
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,815	-5	-.13	3,860	3,860	3,780	208,333	793,581,796
HLB파나진 (046210)	1,713	113	7.06	1,600	1,719	1,580	146,352	245,266,692
백금T&A (046310)	3,410	30	.89	3,390	3,425	3,340	77,261	262,699,080
삼화네트웍스 (046390)	1,215	-20	-1.62	1,230	1,240	1,214	102,486	124,826,166
KG모빌리언스 (046440)	4,845	25	.52	4,800	4,880	4,765	45,573	219,481,525
서울반도체 (046890)	6,380	80	1.27	6,300	6,380	6,270	96,220	610,444,315
우원개발 (046940)	3,285	35	1.08	3,255	3,300	3,200	71,350	232,561,175
우리로 (046970)	1,269	-10	-.78	1,279	1,279	1,262	169,743	215,192,461
한빛소프트 (047080)	1,211	-4	-.33	1,215	1,219	1,201	33,562	40,635,556
파워로직스 (047310)	4,180	25	.6	4,145	4,195	4,130	87,485	364,196,202
이스트소프트 (047560)	18,700	-100	-.53	18,860	18,880	18,450	32,658	607,862,215
코데즈컴바인 (047770)	3,020	30	1	3,000	3,035	2,925	524,741	1,566,650,605
초록뱀미디어 (047820)	4,840	-45	-.92	4,885	4,885	4,805	47,286	228,036,820
HLB제약 (047920)	16,500	490	3.06	16,400	16,620	16,110	150,926	2,481,111,115
현대바이오 (048410)	5,580	380	7.31	5,200	5,630	5,190	1,185,433	6,456,043,390
유라테크 (048430)	7,640	50	.66	7,640	7,670	7,560	6,300	48,010,985
대동스틸 (048470)	2,810	-5	-.18	2,785	2,825	2,765	14,033	39,367,580
인트론바이오 (048530)	3,800	40	1.06	3,795	3,820	3,665	87,664	330,149,775
SM C&C (048550)	1,256	-10	-.79	1,260	1,267	1,245	131,782	165,111,001
TPC (048770)	2,370	5	.21	2,410	2,410	2,325	64,107	151,574,480
엔피케이 (048830)	966	0	0	966	975	958	142,670	137,077,771
시너지이노베이션 (048870)	2,450	5	.2	2,430	2,465	2,410	174,984	426,970,910
대원미디어 (048910)	8,300	-30	-.36	8,310	8,440	8,290	13,711	114,384,730
인탑스 (049070)	15,050	500	3.44	14,870	15,140	14,710	101,929	1,518,477,940
기가레인 (049080)	588	5	.86	583	592	571	135,414	78,921,775
파인디앤씨 (049120)	803	44	5.8	759	810	755	60,929	47,765,843
셀루메드 (049180)	788	29	3.82	763	804	763	369,294	290,544,721
코메론 (049430)	13,350	260	1.99	12,970	13,480	12,970	32,582	435,614,905
비트플래닛 (049470)	1,183	-31	-2.55	1,237	1,237	1,160	854,608	1,006,680,757
오픈베이스 (049480)	2,375	-20	-.84	2,390	2,400	2,365	125,813	299,128,527
유아이엘 (049520)	3,135	-5	-.16	3,135	3,155	3,105	40,922	128,297,890
잉크테크 (049550)	3,080	135	4.58	2,935	3,080	2,930	3,149	9,398,280
재영솔루텍 (049630)	2,150	110	5.39	2,080	2,150	1,957	8,685,060	18,071,420,091
고려신용정보 (049720)	10,930	-50	-.46	10,980	10,990	10,850	24,327	265,282,190
승일 (049830)	8,520	-20	-.23	8,710	8,710	8,520	638	5,441,850
미래컴퍼니 (049950)	17,380	520	3.08	16,900	17,600	16,860	79,243	1,368,721,145
쎌바이오텍 (049960)	14,330	10	.07	14,100	14,460	14,000	22,870	326,287,180
비케이홀딩스 (050090)	906	5	.55	910	912	900	44,571	40,226,969
캠시스 (050110)	683	3	.44	675	694	671	137,667	93,496,941
ES큐브 (050120)	3,115	100	3.32	2,990	3,145	2,990	44,854	137,703,010
에스폴리텍 (050760)	1,382	1	.07	1,381	1,387	1,373	11,278	15,571,640
아세아텍 (050860)	1,923	20	1.05	1,903	1,927	1,894	29,265	55,868,669
쏠리드 (050890)	7,790	130	1.7	7,700	7,790	7,600	755,120	5,818,103,570
수산아이앤티 (050960)	9,400	260	2.84	9,070	9,630	9,070	36,026	338,343,840
지어소프트 (051160)	6,560	80	1.23	6,460	6,560	6,320	82,695	529,728,830
토비스 (051360)	15,380	560	3.78	14,990	15,400	14,820	73,795	1,122,876,040
인터플렉스 (051370)	10,950	-10	-.09	10,960	11,030	10,760	140,652	1,534,124,440
피씨디렉트 (051380)	2,100	60	2.94	2,040	2,100	2,015	61,009	126,361,202
YW (051390)	3,930	-90	-2.24	4,005	4,005	3,780	27,377	107,044,304
나라엠앤디 (051490)	4,035	35	.88	3,955	4,055	3,950	19,038	76,524,557
CJ프레시웨이 (051500)	26,400	550	2.13	25,800	26,450	25,600	13,578	355,876,550
큐로홀딩스 (051780)	1,106	18	1.65	1,100	1,125	1,081	111,530	122,665,548
중앙첨단소재 (051980)	2,895	65	2.3	2,840	2,950	2,800	917,703	2,628,568,975
에스티큐브 (052020)	7,450	250	3.47	7,220	7,480	7,180	158,379	1,155,061,340
iMBC (052220)	3,195	5	.16	3,175	3,240	3,130	389,783	1,242,673,825
현대바이오랜드 (052260)	4,405	-25	-.56	4,400	4,490	4,380	50,779	224,396,509
오션인더블유 (052300)	2,190	-15	-.68	2,205	2,270	2,175	27,218	59,706,550
코텍 (052330)	8,860	130	1.49	8,680	8,870	8,680	24,964	219,720,670
코나아이 (052400)	50,500	1100	2.23	49,050	50,800	49,050	129,090	6,473,825,350
오성첨단소재 (052420)	1,547	14	.91	1,539	1,548	1,526	275,606	423,156,595
아이크래프트 (052460)	2,535	20	.8	2,515	2,555	2,500	7,893	19,942,050
한네트 (052600)	3,960	30	.76	3,930	3,960	3,880	24,817	97,369,281
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,390	180	1.95	9,220	9,420	9,160	54,282	503,170,865
아이톡시 (052770)	300	7	2.39	292	317	287	559,111	165,977,236
액토즈소프트 (052790)	6,280	50	.8	6,230	6,310	6,230	8,097	50,744,880
아이앤씨 (052860)	2,260	20	.89	2,225	2,260	2,215	31,993	71,389,140
KX하이텍 (052900)	909	0	0	900	918	900	91,763	83,336,111
바이넥스 (053030)	14,630	-90	-.61	14,600	14,740	14,460	101,336	1,478,831,265
지에스이 (053050)	2,520	0	0	2,535	2,550	2,500	49,910	125,697,038
세동 (053060)	1,252	-3	-.24	1,255	1,270	1,231	31,221	39,154,536
케이엔솔 (053080)	11,590	-20	-.17	11,630	11,690	11,520	18,746	217,107,270
프리엠스 (053160)	7,260	-30	-.41	7,280	7,300	7,050	9,676	69,399,395
금강철강 (053260)	4,060	20	.5	4,025	4,115	4,025	7,605	30,978,587
구영테크 (053270)	2,090	20	.97	2,100	2,130	2,070	69,285	145,319,765
예스24 (053280)	3,790	45	1.2	3,745	3,790	3,745	33,560	126,482,489
NE능률 (053290)	1,910	47	2.52	1,881	1,917	1,863	18,578	35,258,449
한국정보인증 (053300)	5,960	-90	-1.49	6,070	6,070	5,950	244,316	1,465,158,790
이니텍 (053350)	8,700	140	1.64	8,650	8,790	8,370	48,794	421,073,860
세코닉스 (053450)	5,150	30	.59	5,100	5,300	5,100	31,794	163,647,040
웹케시 (053580)	11,260	190	1.72	11,050	11,290	11,000	15,333	170,727,630
프로텍 (053610)	35,100	750	2.18	34,800	35,900	34,200	35,798	1,262,205,025
태양 (053620)	6,220	50	.81	6,170	6,220	6,170	2,057	12,729,545
삼보모터스 (053700)	3,970	20	.51	3,960	4,010	3,910	53,036	210,248,087
안랩 (053800)	60,900	200	.33	61,200	61,400	60,500	37,774	2,299,207,850
경남제약 (053950)	728	8	1.11	727	730	702	800,031	571,716,239
오상자이엘 (053980)	3,730	35	.95	3,695	3,740	3,670	71,702	265,938,618
한국컴퓨터 (054040)	5,080	0	0	5,110	5,110	5,030	16,026	81,014,800
농우바이오 (054050)	8,000	40	.5	7,960	8,070	7,940	13,501	107,928,995
삼진엘앤디 (054090)	822	2	.24	823	833	805	37,368	30,328,450
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	9,150	270	3.04	8,880	9,170	8,820	122,904	1,115,288,715
비츠로시스 (054220)	359	-21	-5.53	380	385	350	478,914	177,170,987
팬스타엔터프라이즈 (054300)	669	1	.15	662	680	657	271,337	180,221,425
케이피티유 (054410)	3,565	5	.14	3,560	3,575	3,540	10,737	38,280,935
텔레칩스 (054450)	12,260	-20	-.16	12,650	12,820	12,190	84,269	1,046,927,975
삼영엠텍 (054540)	14,910	1460	10.86	13,500	15,780	13,500	7,237,822	109,301,528,300
APS (054620)	4,100	-145	-3.42	4,245	4,245	4,100	24,395	101,190,160
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,950	270	4.04	6,660	6,990	6,660	64,430	443,242,275
키이스트 (054780)	4,270	-115	-2.62	4,385	4,500	4,215	72,091	312,163,932
아이디스홀딩스 (054800)	11,970	150	1.27	11,820	12,160	11,580	4,364	52,083,455
한컴위드 (054920)	3,935	-55	-1.38	4,000	4,030	3,880	127,052	498,053,156
유신 (054930)	23,000	500	2.22	22,300	23,100	22,300	14,949	341,105,950
엑사이엔씨 (054940)	653	0	0	648	655	644	86,789	56,306,091
제이브이엠 (054950)	26,600	-400	-1.48	27,150	27,200	26,600	59,888	1,612,891,175
유진로봇 (056080)	12,550	300	2.45	12,300	12,550	12,060	590,851	7,257,776,500
시지메드텍 (056090)	1,088	8	.74	1,102	1,124	1,056	1,083,551	1,178,469,452
에스에프에이 (056190)	23,650	1000	4.42	22,750	23,700	22,750	116,910	2,733,748,600
코위버 (056360)	5,220	-90	-1.69	5,270	5,380	5,190	31,360	163,992,610
신화인터텍 (056700)	1,732	-3	-.17	1,744	1,744	1,707	40,492	69,588,653
CNT85 (056730)	654	-7	-1.06	658	659	631	24,144	15,562,847
YBM넷 (057030)	3,060	10	.33	3,035	3,065	3,020	20,578	62,686,755
옴니시스템 (057540)	749	-2	-.27	751	757	748	84,226	63,315,726
티사이언티픽 (057680)	792	8	1.02	784	809	774	184,953	145,196,815
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,040	20	.99	2,020	2,050	2,000	49,858	100,802,790
KNN (058400)	706	1	.14	703	708	703	85,764	60,391,058
한주에이알티 (058450)	915	30	3.39	887	930	886	11,445	10,285,890
리노공업 (058470)	65,600	-1000	-1.5	67,000	67,200	64,900	480,525	31,540,981,100
에스피지 (058610)	64,600	1900	3.03	66,400	68,100	63,200	1,563,315	102,118,497,150
엠게임 (058630)	6,680	-110	-1.62	6,830	6,830	6,650	35,398	237,117,300
CMG제약 (058820)	1,990	-25	-1.24	2,015	2,015	1,980	657,378	1,309,968,887
엠로 (058970)	38,250	100	.26	38,550	38,550	37,600	25,181	956,522,400
미코 (059090)	14,250	140	.99	14,090	14,350	14,030	393,215	5,578,097,840
아이컴포넌트 (059100)	4,820	-80	-1.63	4,900	4,900	4,765	8,903	42,861,295
아진엑스텍 (059120)	8,900	-180	-1.98	9,040	9,060	8,690	281,052	2,494,338,025
메타바이오메드 (059210)	5,130	10	.2	5,130	5,150	5,060	196,806	1,003,754,020
해성에어로보틱스 (059270)	8,380	150	1.82	8,330	8,500	8,100	286,354	2,367,523,710
인선이엔티 (060150)	4,330	55	1.29	4,240	4,335	4,240	82,753	356,911,515
제이케이시냅스 (060230)	2,885	-25	-.86	2,935	2,970	2,810	31,993	91,785,603
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,950	0	0	15,920	16,080	15,710	214,933	3,422,052,305
뉴보텍 (060260)	1,255	5	.4	1,250	1,263	1,250	54,244	67,871,833
큐렉소 (060280)	13,670	1330	10.78	12,890	14,080	12,820	7,247,914	98,259,976,410
3S (060310)	1,677	5	.3	1,672	1,682	1,653	175,585	292,034,737
LS마린솔루션 (060370)	28,100	450	1.63	27,950	28,700	27,700	430,826	12,163,173,175
동양에스텍 (060380)	1,510	-11	-.72	1,533	1,533	1,509	26,887	40,825,709
국일신동 (060480)	1,590	12	.76	1,584	1,595	1,572	17,052	26,934,808
에스에이티 (060540)	1,306	6	.46	1,300	1,315	1,289	24,729	32,187,648
HC홈센타 (060560)	719	5	.7	720	720	707	42,304	30,305,738
드림어스컴퍼니 (060570)	1,604	4	.25	1,600	1,638	1,589	45,604	73,466,398
씨티씨바이오 (060590)	5,500	330	6.38	5,300	5,510	5,280	249,374	1,348,144,115
KH바텍 (060720)	11,570	80	.7	11,430	11,820	11,420	82,601	951,528,755
영림원소프트랩 (060850)	6,460	140	2.22	6,240	6,460	6,240	19,425	124,028,800
에이전트AI (060900)	1,272	-5	-.39	1,279	1,303	1,240	54,886	69,403,556
알에프텍 (061040)	2,240	90	4.19	2,150	2,240	2,130	205,373	449,908,540
세나테크놀로지 (061090)	54,700	200	.37	55,500	58,500	54,200	484,987	27,209,245,250
화일약품 (061250)	1,115	1	.09	1,111	1,118	1,105	159,520	177,700,017
LB세미콘 (061970)	4,545	-45	-.98	4,635	4,635	4,500	119,800	542,688,924
한국첨단소재 (062970)	3,250	-15	-.46	3,265	3,270	3,220	238,055	770,460,365
컴투스홀딩스 (063080)	18,080	-180	-.99	18,120	18,380	17,890	8,764	158,006,360
서울옥션 (063170)	7,430	-70	-.93	7,500	7,550	7,380	31,200	231,643,315
SM Life Design (063440)	2,060	-20	-.96	2,050	2,140	2,015	526,851	1,085,618,769
NICE인프라 (063570)	4,325	55	1.29	4,285	4,355	4,250	57,648	249,631,643
이엘피 (063760)	2,440	20	.83	2,415	2,460	2,335	106,865	253,342,659
인크레더블버즈 (064090)	1,285	138	12.03	1,148	1,427	1,132	4,958,636	6,589,623,255
홈캐스트 (064240)	1,908	26	1.38	1,865	1,936	1,850	45,784	87,602,022
다날 (064260)	6,760	-180	-2.59	6,880	6,900	6,720	1,014,187	6,875,933,510
인텍플러스 (064290)	14,380	80	.56	14,350	14,520	13,900	166,930	2,366,324,300
브리지텍 (064480)	4,645	15	.32	4,600	4,650	4,600	15,573	71,845,695
테크엘 (064520)	1,916	442	29.99	1,468	1,916	1,468	1,272,818	2,328,343,785
바이오니아 (064550)	14,050	240	1.74	13,970	14,050	13,650	79,842	1,109,850,095
티씨케이 (064760)	149,700	2600	1.77	150,100	152,300	148,600	40,295	6,048,114,300
포니링크 (064800)	807	-5	-.62	812	821	802	157,088	127,378,301
케이프 (064820)	10,750	190	1.8	10,560	10,840	10,560	186,884	2,005,159,170
에프앤가이드 (064850)	8,870	50	.57	8,820	8,880	8,720	11,839	104,153,120
지엔코 (065060)	779	9	1.17	771	798	771	67,770	53,136,261
탑엔지니어링 (065130)	3,315	10	.3	3,305	3,350	3,285	7,017	23,180,910
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	593	-6	-1	594	596	581	83,334	48,996,592
신성델타테크 (065350)	57,900	800	1.4	57,700	59,100	56,800	126,016	7,309,982,550
위세아이텍 (065370)	5,710	10	.18	5,680	5,770	5,610	21,699	123,244,700
에스아이리소스 (065420)	241	-1	-.41	242	244	239	294,946	71,026,137
이루온 (065440)	1,632	-31	-1.86	1,663	1,663	1,609	436,113	709,017,324
빅텍 (065450)	3,570	-25	-.7	3,595	3,600	3,545	161,376	575,505,951
오리엔트정공 (065500)	2,480	0	0	2,480	2,500	2,405	92,851	228,902,798
휴비츠 (065510)	8,430	70	.84	8,360	8,440	8,300	17,381	145,527,490
와이어블 (065530)	1,417	-3	-.21	1,435	1,435	1,409	22,544	31,918,196
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	2,075	20	.97	2,015	2,130	2,015	32,614	66,657,790
안트로젠 (065660)	29,200	3400	13.18	25,600	29,200	25,600	206,937	5,805,353,550
우주일렉트로 (065680)	37,800	500	1.34	37,300	37,800	36,850	4,797	179,381,950
파커스 (065690)	936	0	0	936	945	924	34,472	32,115,387
서호전기 (065710)	48,850	2200	4.72	46,650	49,000	46,500	20,463	974,532,950
CS (065770)	822	0	0	825	846	822	49,407	40,831,216
웰크론 (065950)	1,761	23	1.32	1,738	1,763	1,722	21,181	36,949,941
하츠 (066130)	4,380	-30	-.68	4,400	4,460	4,335	18,608	81,448,200
큐에스아이 (066310)	7,550	100	1.34	7,430	7,580	7,420	22,560	168,905,600
체리부로 (066360)	725	1	.14	717	728	717	35,146	25,438,223
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,036	11	1.07	1,048	1,048	1,002	81,118	83,342,852
우수AMS (066590)	2,415	-95	-3.78	2,490	2,515	2,415	106,296	261,671,751
국보디자인 (066620)	22,100	550	2.55	21,850	22,700	21,000	14,684	321,538,075
디티씨 (066670)	3,115	80	2.64	3,010	3,185	2,980	60,726	188,810,841
테라젠이텍스 (066700)	2,810	5	.18	2,805	2,820	2,750	75,415	209,277,065
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,999	-11	-.55	2,010	2,045	1,986	5,172	10,374,678
손오공 (066910)	663	4	.61	659	669	650	319,984	210,558,956
한성크린텍 (066980)	1,382	3	.22	1,383	1,399	1,368	335,121	462,319,823
조이시티 (067000)	2,215	-65	-2.85	2,255	2,330	2,210	1,692,372	3,802,709,318
이씨에스 (067010)	2,400	5	.21	2,365	2,430	2,365	7,917	18,923,375
대화제약 (067080)	17,940	10	.06	17,550	17,950	17,120	247,325	4,338,997,435
SOOP (067160)	71,200	1100	1.57	70,500	71,300	70,000	27,808	1,967,750,200
오텍 (067170)	1,873	68	3.77	1,870	1,879	1,765	83,786	154,710,535
멀티캠퍼스 (067280)	32,600	100	.31	32,500	32,700	32,300	3,242	105,511,050
JW신약 (067290)	1,445	0	0	1,445	1,450	1,430	38,037	54,809,607
하나마이크론 (067310)	25,250	-50	-.2	25,400	25,800	25,100	864,612	21,919,139,000
선바이오 (067370)	6,100	-170	-2.71	6,220	6,260	6,100	8,925	55,289,600
아스트 (067390)	591	10	1.72	582	593	574	887,556	520,149,578
엔브이에이치코리아 (067570)	2,355	30	1.29	2,325	2,375	2,315	141,510	332,523,157
HLB생명과학 (067630)	4,175	150	3.73	4,070	4,205	4,030	570,173	2,354,112,225
로지시스 (067730)	2,700	15	.56	2,670	2,735	2,670	7,909	21,410,795
세진티에스 (067770)	2,280	-35	-1.51	2,315	2,355	2,280	19,596	45,646,305
와이엔텍 (067900)	6,150	60	.99	6,090	6,160	6,050	17,929	109,395,745
이글루 (067920)	5,530	-10	-.18	5,540	5,590	5,500	17,893	98,950,060
도이치모터스 (067990)	4,850	145	3.08	4,705	4,872	4,695	163,843	790,052,715
팬엔터테인먼트 (068050)	1,923	15	.79	1,897	1,925	1,893	48,038	91,757,201
케이웨더 (068100)	2,935	95	3.35	2,845	2,975	2,705	36,423	105,434,826
다원시스 (068240)	3,220	-50	-1.53	3,260	3,270	3,195	183,010	588,964,890
일신바이오 (068330)	1,773	1	.06	1,753	1,809	1,735	1,533,250	2,723,591,165
셀트리온제약 (068760)	62,400	-1000	-1.58	63,000	63,200	61,900	63,844	3,984,625,800
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,730	-60	-.77	7,770	7,840	7,690	43,309	335,229,505
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,810	190	1.3	14,890	14,890	14,460	94,698	1,389,598,880
누리플랜 (069140)	2,260	45	2.03	2,215	2,275	2,165	34,873	77,599,250
유아이디 (069330)	1,183	7	.6	1,176	1,198	1,163	56,563	66,525,478
엔텔스 (069410)	4,830	40	.84	4,795	4,845	4,780	9,252	44,489,285
에스텍 (069510)	15,310	90	.59	15,200	15,650	15,000	8,454	129,493,675
빛과전자 (069540)	705	2	.28	701	713	697	259,771	182,872,115
엑시온그룹 (069920)	1,030	-15	-1.44	1,045	1,060	989	319,975	324,596,862
엑스큐어 (070300)	1,222	-15	-1.21	1,237	1,242	1,195	152,782	186,161,009
한솔인티큐브 (070590)	2,280	-40	-1.72	2,320	2,345	2,230	26,807	61,138,785
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,220	0	0	9,220	9,330	9,150	32,209	296,649,235
에이테크솔루션 (071670)	5,640	120	2.17	5,520	5,640	5,460	15,643	86,519,305
캐스텍코리아 (071850)	1,569	-33	-2.06	1,587	1,587	1,562	11,029	17,295,619
중앙백신 (072020)	9,960	0	0	9,960	10,000	9,890	13,653	135,699,480
우리산업홀딩스 (072470)	3,435	65	1.93	3,370	3,450	3,365	30,552	104,113,650
율호 (072770)	792	-271	-25.49	1,070	1,114	745	15,866,580	12,613,961,696
메가스터디 (072870)	11,580	30	.26	11,550	11,630	11,550	16,986	196,846,490
빛샘전자 (072950)	5,750	40	.7	5,800	5,830	5,610	34,974	199,923,495
에이치시티 (072990)	6,350	200	3.25	6,180	6,630	6,160	118,094	757,449,590
케이에스피 (073010)	4,660	45	.98	4,660	4,745	4,635	150,195	703,702,450
엘엠에스 (073110)	5,260	-120	-2.23	5,450	5,450	5,200	5,291	28,016,200
듀오백 (073190)	1,593	29	1.85	1,562	1,604	1,561	23,389	37,003,874
이노와이어리스 (073490)	23,100	250	1.09	23,050	23,150	22,700	23,873	547,161,975
에프알텍 (073540)	2,010	28	1.41	2,035	2,035	1,975	12,381	24,723,226
우리손에프앤지 (073560)	1,505	11	.74	1,494	1,509	1,480	167,620	250,709,724
리튬포어스 (073570)	1,004	7	.7	1,005	1,009	987	203,338	203,134,865
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	931	-12	-1.27	934	944	921	69,936	65,246,141
원익QnC (074600)	21,850	550	2.58	21,350	22,150	21,150	322,478	7,048,084,250
플랜티넷 (075130)	2,420	-20	-.82	2,425	2,435	2,415	46,645	113,025,549
동국알앤에스 (075970)	2,310	5	.22	2,310	2,310	2,270	49,441	113,267,920
웰크론한텍 (076080)	1,230	10	.82	1,220	1,249	1,156	31,289	38,178,748
해성옵틱스 (076610)	520	-6	-1.14	531	542	507	186,078	96,559,912
덕산하이메탈 (077360)	5,760	0	0	5,810	5,810	5,660	285,937	1,634,835,665
LS증권 (078020)	4,810	40	.84	4,740	4,840	4,735	27,637	132,519,631
유비쿼스홀딩스 (078070)	10,640	10	.09	10,700	10,700	10,510	8,833	93,589,470
국일제지 (078130)	371	4	1.09	367	371	367	165,190	60,765,026
대봉엘에스 (078140)	12,590	40	.32	12,420	12,620	12,290	13,422	167,269,360
HB테크놀러지 (078150)	2,075	65	3.23	2,040	2,080	2,030	1,218,017	2,511,577,692
메디포스트 (078160)	19,900	400	2.05	19,150	19,900	18,800	123,408	2,408,645,460
컴투스 (078340)	31,300	0	0	31,550	31,650	31,200	25,675	805,703,425
한양디지텍 (078350)	20,050	-450	-2.2	20,800	20,900	19,980	156,905	3,179,690,370
휴림에이텍 (078590)	798	10	1.27	788	800	780	854,781	675,212,587
대주전자재료 (078600)	76,200	600	.79	75,700	76,800	74,500	88,297	6,698,182,650
엔에스이엔엠 (078860)	1,220	-23	-1.85	1,243	1,243	1,193	71,204	85,899,482
가온그룹 (078890)	4,920	30	.61	4,900	5,050	4,835	165,303	817,948,643
와토스코리아 (079000)	5,470	0	0	5,480	5,480	5,460	1,345	7,350,170
한창산업 (079170)	6,770	0	0	6,750	6,820	6,670	15,598	104,647,780
케스피온 (079190)	493	1	.2	487	499	484	63,927	31,232,065
제우스 (079370)	14,420	0	0	14,810	14,830	14,170	167,528	2,418,687,770
서산 (079650)	1,485	24	1.64	1,447	1,489	1,447	5,815	8,558,716
디이엔티 (079810)	5,570	0	0	5,560	5,620	5,520	28,418	158,055,190
가비아 (079940)	32,100	0	0	32,000	32,250	31,700	46,409	1,480,437,175
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	24,800	150	.61	24,750	24,800	24,300	38,426	941,478,875
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,220	0	0	7,220	7,290	7,150	6,010	43,209,720
모두투어 (080160)	10,240	-40	-.39	10,390	10,390	10,160	82,747	846,146,465
제주반도체 (080220)	19,120	170	.9	19,230	19,240	18,960	394,963	7,531,458,195
모다이노칩 (080420)	1,761	40	2.32	1,729	1,761	1,721	18,754	32,525,864
성창오토텍 (080470)	3,940	-25	-.63	3,985	3,985	3,750	14,156	55,488,041
오디텍 (080520)	3,160	55	1.77	3,125	3,165	3,105	10,698	33,451,211
코디 (080530)	1,125	10	.9	1,115	1,126	1,105	30,241	33,630,171
오킨스전자 (080580)	8,310	10	.12	8,410	8,540	8,260	115,886	971,459,865
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,925	0	0	2,925	2,940	2,905	20,843	60,826,865
쎄크 (081180)	11,900	130	1.1	11,780	12,020	11,400	471,187	5,522,338,275
성우전자 (081580)	2,160	15	.7	2,150	2,170	2,095	160,002	343,051,229
옵트론텍 (082210)	1,700	13	.77	1,704	1,712	1,670	55,461	93,913,530
젬백스 (082270)	30,000	-2000	-6.25	31,950	32,000	29,850	538,114	16,539,802,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,415	-125	-2.75	4,540	4,540	4,395	146,416	648,582,155
우리바이오 (082850)	2,065	0	0	2,065	2,120	2,030	81,114	167,381,280
비츠로셀 (082920)	33,550	800	2.44	32,700	33,650	32,450	110,809	3,668,683,850
엘오티베큠 (083310)	12,800	-300	-2.29	13,200	13,210	12,800	70,335	911,486,975
GST (083450)	25,850	-550	-2.08	26,650	26,850	25,850	256,248	6,704,386,300
이엠앤아이 (083470)	870	26	3.08	843	888	820	61,794	53,318,848
에프엔에스테크 (083500)	16,650	480	2.97	16,300	17,240	16,120	566,273	9,492,152,440
케이엠 (083550)	3,400	75	2.26	3,330	3,415	3,310	75,555	253,814,180
인콘 (083640)	274	5	1.86	270	296	269	405,525	113,625,949
비에이치아이 (083650)	46,900	1900	4.22	44,950	47,200	44,200	645,271	29,961,362,625
CSA 코스믹 (083660)	614	48	8.48	567	623	560	1,403,041	847,771,244
CG인바이츠 (083790)	1,613	49	3.13	1,564	1,615	1,554	126,291	201,263,007
아바코 (083930)	14,670	120	.82	14,550	14,670	14,260	41,192	598,185,975
휴온스글로벌 (084110)	52,800	-1800	-3.3	54,100	57,500	52,300	34,225	1,813,369,200
수성웹툰 (084180)	3,345	100	3.08	3,245	3,365	3,230	35,056	116,134,034
유진테크 (084370)	80,200	-100	-.12	81,900	82,400	79,500	186,513	15,034,813,800
유비온 (084440)	921	-26	-2.75	938	947	918	21,592	20,029,797
랩지노믹스 (084650)	2,205	0	0	2,210	2,225	2,170	386,246	847,346,506
팅크웨어 (084730)	8,020	20	.25	7,930	8,060	7,830	26,496	209,316,940
아이티엠반도체 (084850)	11,000	80	.73	10,990	11,060	10,710	36,632	396,871,200
헬릭스미스 (084990)	8,500	1300	18.06	7,170	8,940	7,000	4,235,282	34,362,778,620
차바이오텍 (085660)	14,540	60	.41	14,610	14,880	14,350	697,373	10,190,380,765
뉴프렉스 (085670)	5,100	325	6.81	4,750	5,140	4,745	294,604	1,479,243,620
알티캐스트 (085810)	498	3	.61	499	501	494	103,458	51,391,593
네오티스 (085910)	5,940	470	8.59	5,490	6,100	5,450	590,933	3,473,569,775
바이오톡스텍 (086040)	2,675	-50	-1.83	2,725	2,725	2,625	24,318	64,942,416
진바이오텍 (086060)	4,095	95	2.38	4,000	4,095	3,960	54,022	218,489,094
유니테스트 (086390)	14,860	-160	-1.07	14,910	15,180	14,760	87,188	1,303,746,770
동국제약 (086450)	19,190	640	3.45	18,700	19,200	18,540	321,466	6,075,443,605
에코프로 (086520)	94,100	1100	1.18	93,000	95,600	90,000	4,631,955	431,028,159,450
비엠티 (086670)	12,950	0	0	12,950	13,000	12,710	242,968	3,000,691,452
선진뷰티사이언스 (086710)	9,350	0	0	9,300	9,540	9,250	7,493	69,970,995
바이오솔루션 (086820)	8,560	70	.82	8,560	8,650	8,360	51,748	440,112,520
이수앱지스 (086890)	6,080	80	1.33	6,000	6,080	5,830	202,993	1,210,137,050
메디톡스 (086900)	128,300	2700	2.15	126,200	128,800	125,000	39,877	5,071,242,250
MDS테크 (086960)	1,377	-15	-1.08	1,376	1,405	1,362	778,128	1,070,629,447
쇼박스 (086980)	2,500	5	.2	2,490	2,500	2,470	64,056	159,018,555
펩트론 (087010)	291,500	-26000	-8.19	285,000	298,500	273,500	840,347	242,056,665,000
모바일어플라이언스 (087260)	1,666	-10	-.6	1,678	1,695	1,654	92,590	154,578,111
픽셀플러스 (087600)	5,620	-60	-1.06	5,670	5,670	5,570	7,340	41,230,390
동아엘텍 (088130)	3,980	95	2.45	3,900	4,025	3,840	100,779	399,352,190
쏘닉스 (088280)	1,991	4	.2	1,988	2,025	1,940	29,844	59,260,923
이원컴포텍 (088290)	903	5	.56	898	917	888	30,792	27,697,630
유라클 (088340)	15,210	-120	-.78	15,330	15,380	14,950	57,639	873,003,220
이녹스 (088390)	9,630	-20	-.21	9,580	9,740	9,510	5,741	55,342,140
에이스테크 (088800)	3,340	-40	-1.18	3,380	3,460	3,250	157,222	524,077,249
동우팜투테이블 (088910)	2,010	20	1.01	1,990	2,010	1,979	54,949	109,585,364
켐트로닉스 (089010)	31,100	450	1.47	31,300	31,300	30,600	312,380	9,638,869,800
테크윙 (089030)	47,350	-1700	-3.47	49,450	49,500	47,100	483,835	23,123,194,400
넥스턴앤롤코리아 (089140)	2,320	-30	-1.28	2,345	2,350	2,280	25,025	57,989,344
케이씨티 (089150)	3,020	-100	-3.21	3,090	3,090	3,015	63,062	191,693,460
THE E&M (089230)	880	-5	-.56	885	1,048	880	1,774,879	1,723,044,682
KT나스미디어 (089600)	13,400	0	0	13,400	13,430	13,200	15,294	204,394,390
제이티 (089790)	4,620	-110	-2.33	4,575	4,745	4,515	283,284	1,304,913,398
유비벨록스 (089850)	5,620	30	.54	5,600	5,620	5,520	48,554	270,182,570
코세스 (089890)	25,900	-2350	-8.32	28,500	28,500	25,250	515,408	13,462,793,600
브이엠 (089970)	25,000	1100	4.6	23,800	25,450	23,450	290,424	7,245,474,100
상아프론테크 (089980)	17,530	140	.81	17,340	17,630	17,180	34,395	599,594,550
아이윈 (090150)	739	14	1.93	732	744	726	25,735	18,963,339
로보스타 (090360)	72,400	2000	2.84	71,500	73,700	69,400	546,344	39,150,520,200
덕신이피씨 (090410)	1,330	20	1.53	1,324	1,332	1,308	172,941	228,716,006
제이스텍 (090470)	5,250	-120	-2.23	5,360	5,410	5,070	150,150	783,879,970
휴림로봇 (090710)	5,360	70	1.32	5,400	5,430	5,220	5,412,335	28,872,341,495
현대이지웰 (090850)	5,070	40	.8	5,000	5,090	4,985	51,089	258,157,750
이엠텍 (091120)	8,280	30	.36	8,300	8,380	8,100	66,208	543,611,460
S&K폴리텍 (091340)	2,320	-30	-1.28	2,335	2,355	2,290	27,592	64,151,855
한울소재과학 (091440)	2,695	75	2.86	2,620	2,750	2,595	45,027	120,583,490
상신이디피 (091580)	13,050	140	1.08	13,180	13,190	12,860	50,542	657,369,830
남화토건 (091590)	3,775	0	0	3,795	3,805	3,705	2,180	8,207,370
파트론 (091700)	7,190	100	1.41	7,130	7,210	7,030	200,074	1,432,053,890
나노캠텍 (091970)	633	-19	-2.91	652	668	629	168,028	107,380,181
아미코젠 (092040)	2,590	-120	-4.43	2,760	2,760	2,530	700,470	1,818,197,151
디엔에프 (092070)	14,160	-80	-.56	14,240	14,310	13,960	29,119	411,443,180
이크레더블 (092130)	17,710	-10	-.06	17,840	17,840	17,530	10,664	188,284,360
서울바이오시스 (092190)	2,500	-15	-.6	2,545	2,545	2,415	21,636	53,646,945
현우산업 (092300)	3,355	35	1.05	3,320	3,365	3,270	132,814	444,510,091
한라IMS (092460)	16,590	590	3.69	16,050	16,950	16,040	296,355	4,904,504,735
앤씨앤 (092600)	517	1	.19	521	521	500	67,774	34,469,120
네오팜 (092730)	19,220	250	1.32	18,970	19,380	18,800	45,348	866,018,875
엑시콘 (092870)	14,620	-960	-6.16	15,350	15,500	14,180	772,933	11,399,114,061
빅솔론 (093190)	5,940	-30	-.5	6,060	6,060	5,900	3,970	23,617,450
케이아이엔엑스 (093320)	104,400	-200	-.19	104,500	106,900	103,000	44,717	4,649,037,274
풍강 (093380)	2,715	15	.56	2,675	2,715	2,675	3,171	8,548,890
매커스 (093520)	21,900	-50	-.23	21,950	22,000	20,500	42,932	932,891,800
케이알엠 (093640)	3,670	15	.41	3,745	3,745	3,520	30,756	110,972,430
서원인텍 (093920)	5,630	0	0	5,640	5,640	5,600	16,906	95,038,540
동운아나텍 (094170)	31,500	600	1.94	30,300	31,700	29,150	401,007	12,241,981,875
칩스앤미디어 (094360)	16,000	850	5.61	17,300	17,300	15,700	769,669	12,718,675,390
갤럭시아머니트리 (094480)	9,520	0	0	9,470	9,570	9,320	205,506	1,939,168,930
일진파워 (094820)	10,570	-10	-.09	10,610	10,650	10,550	32,961	349,258,790
슈프리마에이치큐 (094840)	6,300	0	0	6,300	6,330	6,240	9,088	57,199,140
참좋은여행 (094850)	6,160	20	.33	6,200	6,220	6,060	137,650	842,426,860
네오리진 (094860)	1,047	-10	-.95	1,060	1,060	991	131,245	132,905,284
푸른기술 (094940)	7,750	0	0	7,750	7,900	7,650	49,338	380,814,260
제이엠티 (094970)	2,900	5	.17	2,895	2,935	2,865	152,670	441,474,813
이엠코리아 (095190)	2,050	25	1.23	2,050	2,055	2,000	47,133	95,772,204
웨이브일렉트로 (095270)	4,550	-100	-2.15	4,650	4,650	4,530	23,239	106,008,095
ISC (095340)	110,800	-300	-.27	111,400	112,900	109,400	219,928	24,418,991,700
미래나노텍 (095500)	12,670	30	.24	12,790	12,800	12,500	223,354	2,825,855,205
테스 (095610)	40,800	-500	-1.21	41,600	41,750	40,650	121,658	4,991,084,000
네오위즈 (095660)	26,650	650	2.5	26,250	26,700	25,600	121,065	3,174,826,025
제넥신 (095700)	5,000	-30	-.6	5,030	5,040	4,810	243,502	1,196,471,463
에스에너지 (095910)	1,183	-22	-1.83	1,211	1,226	1,153	597,680	698,516,339
크레버스 (096240)	12,790	10	.08	12,780	12,835	12,500	23,176	296,008,860
와이즈넛 (096250)	12,770	110	.87	12,670	12,890	12,430	31,895	404,183,980
대창솔루션 (096350)	2,100	20	.96	2,080	2,105	2,050	130,636	270,942,753
씨젠 (096530)	26,250	300	1.16	26,000	26,300	25,850	136,334	3,548,016,275
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	614	3	.49	608	624	598	108,588	66,653,738
에이루트 (096690)	1,907	58	3.14	1,853	1,910	1,841	117,222	221,252,430
엘디티 (096870)	2,495	-5	-.2	2,520	2,570	2,375	62,911	156,502,775
에코볼트 (097780)	930	-1	-.11	945	945	922	72,431	67,302,131
윈팩 (097800)	532	-6	-1.12	527	538	527	277,000	147,166,554
효성오앤비 (097870)	6,100	10	.16	6,030	6,100	6,000	4,914	29,751,370
한텍 (098070)	34,300	400	1.18	33,550	34,700	33,500	73,089	2,488,223,575
마이크로컨텍솔 (098120)	18,950	40	.21	18,980	19,200	18,700	77,841	1,472,619,995
고영 (098460)	27,750	1550	5.92	26,450	28,150	25,650	23,566,848	643,731,947,825
에스티오 (098660)	1,855	6	.32	1,835	1,980	1,831	13,225	24,953,669
아이센스 (099190)	17,290	-370	-2.1	17,810	17,820	17,090	91,168	1,574,097,870
SDN (099220)	1,131	-9	-.79	1,152	1,152	1,123	121,104	136,687,754
쎄트렉아이 (099320)	47,400	-200	-.42	47,300	47,450	46,600	54,025	2,538,488,975
브레인즈컴퍼니 (099390)	5,100	-30	-.58	5,120	5,160	5,060	1,954	9,944,560
동방선기 (099410)	4,990	50	1.01	4,940	5,130	4,920	150,067	752,286,415
바이오플러스 (099430)	5,740	50	.88	5,750	5,760	5,630	181,870	1,033,198,150
스맥 (099440)	5,660	420	8.02	5,280	5,840	5,140	13,478,803	75,606,917,920
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,820	20	.12	17,000	17,000	16,640	3,299	55,352,260
인지소프트 (100030)	21,200	200	.95	20,900	21,250	20,700	4,641	97,157,300
뷰웍스 (100120)	20,500	200	.99	20,350	20,650	20,050	59,986	1,218,534,975
동국S&C (100130)	1,990	-15	-.75	2,020	2,020	1,958	129,273	255,414,905
머큐리 (100590)	3,215	15	.47	3,215	3,245	3,190	10,714	34,384,125
서암기계공업 (100660)	3,680	20	.55	3,625	3,740	3,625	42,249	155,127,104
세운메디칼 (100700)	2,435	-10	-.41	2,445	2,445	2,420	23,851	58,041,220
미래에셋벤처투자 (100790)	9,450	130	1.39	9,630	9,630	9,230	343,692	3,225,661,390
KS인더스트리 (101000)	739	30	4.23	709	745	700	756,682	549,845,099
월덱스 (101160)	22,450	-100	-.44	22,800	22,800	22,400	39,355	886,736,100
우림피티에스 (101170)	9,830	60	.61	10,100	10,740	9,410	6,908,753	69,686,934,230
씨큐브 (101240)	4,200	75	1.82	4,200	4,215	4,090	35,191	147,372,925
모베이스 (101330)	3,130	30	.97	3,110	3,170	3,100	29,874	93,768,915
에코앤드림 (101360)	22,450	50	.22	22,350	22,800	22,200	53,191	1,193,620,600
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	300	-1	-.33	302	302	295	316,726	94,605,524
에스앤에스텍 (101490)	52,600	-1600	-2.95	55,000	55,700	52,000	260,100	13,830,936,250
하이드로리튬 (101670)	2,290	40	1.78	2,250	2,295	2,205	736,933	1,658,995,392
한국정밀기계 (101680)	2,140	-10	-.47	2,130	2,145	2,085	11,728	24,821,837
위메이드맥스 (101730)	6,750	150	2.27	6,690	6,950	6,690	81,253	554,783,745
인화정공 (101930)	47,500	600	1.28	46,900	47,700	46,650	10,098	476,028,000
우양에이치씨 (101970)	11,080	-250	-2.21	11,290	11,560	10,940	14,743	163,379,460
어보브반도체 (102120)	11,190	60	.54	11,180	11,350	11,110	118,768	1,327,299,605
케이옥션 (102370)	3,685	-60	-1.6	3,705	3,755	3,655	125,198	462,940,796
이엔에프테크놀로지 (102710)	48,050	800	1.69	49,550	49,650	47,350	186,315	9,010,937,225
코오롱생명과학 (102940)	56,600	-3600	-5.98	60,100	60,200	56,300	148,917	8,545,465,750
에스앤더블류 (103230)	4,160	10	.24	4,175	4,180	4,130	35,624	147,907,210
우양 (103840)	3,415	10	.29	3,360	3,445	3,360	96,277	326,344,055
대성파인텍 (104040)	739	12	1.65	723	740	722	191,929	140,628,635
NHN벅스 (104200)	2,620	20	.77	2,580	2,620	2,570	20,808	53,896,785
디와이피엔에프 (104460)	13,960	220	1.6	13,780	14,040	13,750	22,960	318,372,425
티케이케미칼 (104480)	1,694	53	3.23	1,649	1,694	1,645	219,474	367,987,470
코렌텍 (104540)	5,800	90	1.58	5,700	5,850	5,530	32,003	182,592,320
노랑풍선 (104620)	5,470	-80	-1.44	5,560	5,640	5,350	609,862	3,330,445,465
원익머트리얼즈 (104830)	31,500	-350	-1.1	31,950	32,500	31,300	42,850	1,363,657,275
케이엔더블유 (105330)	5,870	150	2.62	5,720	5,930	5,650	16,501	96,358,370
엣지파운드리 (105550)	1,553	-6	-.38	1,559	1,589	1,536	314,680	488,340,229
디케이락 (105740)	9,910	170	1.75	9,750	10,030	9,710	88,802	879,270,920
포스뱅크 (105760)	5,330	-10	-.19	5,340	5,380	5,250	14,832	78,637,075
케이이엠텍 (106080)	1,026	30	3.01	994	1,064	994	668,157	689,474,762
하이텍팜 (106190)	12,200	140	1.16	12,040	12,220	11,950	6,445	77,693,860
파인테크닉스 (106240)	1,388	18	1.31	1,405	1,414	1,370	64,762	89,770,028
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	33,950	-250	-.73	33,300	34,950	33,300	50,426	1,714,333,300
한중엔시에스 (107640)	48,200	-300	-.62	48,700	49,150	47,700	76,639	3,702,075,425
톱텍 (108230)	4,745	175	3.83	4,560	4,745	4,525	126,363	587,137,510
대양전기공업 (108380)	28,750	600	2.13	28,300	29,000	28,050	40,428	1,153,465,100
로보티즈 (108490)	250,000	19000	8.23	236,500	254,500	225,000	1,786,581	434,770,018,500
셀바스AI (108860)	12,770	50	.39	12,920	12,940	12,720	82,558	1,058,162,805
옵티시스 (109080)	8,150	10	.12	8,140	8,190	8,060	19,732	160,228,570
에스와이 (109610)	3,050	20	.66	3,030	3,065	2,985	154,615	468,445,442
씨싸이트 (109670)	6,030	30	.5	5,960	6,050	5,840	16,972	100,723,370
디에스케이 (109740)	7,600	250	3.4	7,570	7,620	7,160	46,667	343,167,640
진매트릭스 (109820)	2,515	-10	-.4	2,505	2,560	2,490	34,566	86,778,668
동일금속 (109860)	7,790	30	.39	7,760	8,000	7,750	1,363	10,641,010
앱토크롬 (109960)	283	6	2.17	277	295	268	611,291	172,144,577
전진바이오팜 (110020)	2,860	30	1.06	2,820	2,870	2,810	17,211	48,836,265
크리스에프앤씨 (110790)	4,295	20	.47	4,270	4,365	4,160	22,003	92,506,540
디아이티 (110990)	14,310	100	.7	14,350	14,390	14,140	75,053	1,069,823,600
남화산업 (111710)	4,395	60	1.38	4,290	4,395	4,290	1,524	6,645,560
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,500	-50	-.18	28,350	28,900	28,150	97,283	2,772,811,875
와이씨켐 (112290)	21,350	200	.95	22,300	22,350	21,200	74,492	1,613,267,450
디젠스 (113810)	887	42	4.97	852	927	845	1,107,375	991,263,345
강원에너지 (114190)	15,130	270	1.82	14,750	15,270	14,550	388,604	5,827,483,640
그린생명과학 (114450)	3,395	-65	-1.88	3,460	3,480	3,325	991,751	3,353,034,469
폴라리스우노 (114630)	509	1	.2	508	513	503	138,864	70,516,122
한솔아이원스 (114810)	13,250	-70	-.53	13,340	13,470	13,110	257,851	3,418,713,780
아이패밀리에스씨 (114840)	15,010	110	.74	15,050	15,140	14,880	71,911	1,077,987,420
휴맥스 (115160)	908	18	2.02	886	908	885	81,678	72,752,170
큐리언트 (115180)	31,150	-50	-.16	30,400	31,750	30,100	206,379	6,391,104,950
인포바인 (115310)	73,900	-1400	-1.86	75,200	75,900	73,000	2,461	182,146,300
우리넷 (115440)	7,240	10	.14	7,210	7,310	7,160	44,842	323,391,695
HLB테라퓨틱스 (115450)	3,440	205	6.34	3,295	3,465	3,260	468,169	1,588,713,013
씨유메디칼 (115480)	607	7	1.17	605	618	593	107,556	64,917,446
케이씨에스 (115500)	9,930	-80	-.8	9,900	10,050	9,820	46,847	464,177,665
씨엔플러스 (115530)	347	-2	-.57	352	360	340	300,725	104,552,209
스타플렉스 (115570)	3,265	155	4.98	3,120	3,420	3,120	38,488	125,452,843
이미지스 (115610)	1,129	-9	-.79	1,176	1,176	1,108	283,596	317,909,773
알파칩스 (117670)	8,730	-120	-1.36	9,080	9,080	8,600	7,031	61,778,110
티로보틱스 (117730)	16,710	300	1.83	16,600	16,730	16,130	662,722	10,899,657,540
모트렉스 (118990)	8,120	170	2.14	7,990	8,260	7,990	70,620	576,155,780
포메탈 (119500)	3,005	5	.17	3,000	3,025	2,995	18,376	55,278,237
인터로조 (119610)	17,340	-180	-1.03	17,470	17,470	17,080	32,359	556,535,710
아이텍 (119830)	5,380	0	0	5,380	5,400	5,270	80,357	427,869,335
지엔씨에너지 (119850)	31,100	-100	-.32	31,050	31,300	30,550	191,554	5,929,872,450
대정화금 (120240)	13,070	-60	-.46	13,130	13,180	13,000	10,443	136,318,110
골프존홀딩스 (121440)	5,290	30	.57	5,260	5,290	5,190	70,526	369,227,600
나노신소재 (121600)	57,300	600	1.06	57,200	58,300	55,900	58,296	3,339,066,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,616	32	2.02	1,571	1,650	1,571	14,004	22,662,513
제노레이 (122310)	4,510	20	.45	4,530	4,595	4,475	8,103	36,801,760
삼기 (122350)	1,263	18	1.45	1,246	1,279	1,244	111,750	140,334,278
KX (122450)	3,870	30	.78	3,880	3,880	3,795	54,926	210,112,655
예스티 (122640)	16,150	-290	-1.76	16,510	16,670	16,130	75,983	1,233,335,450
서진오토모티브 (122690)	1,977	17	.87	1,950	1,980	1,941	65,217	127,802,495
와이지엔터테인먼트 (122870)	62,800	-900	-1.41	64,200	64,900	62,300	181,862	11,463,974,900
와이솔 (122990)	5,870	120	2.09	5,770	5,900	5,750	62,924	368,805,380
아이윈플러스 (123010)	1,113	-37	-3.22	1,150	1,150	1,066	432,993	472,388,403
엠에스오토텍 (123040)	2,170	15	.7	2,165	2,200	2,140	78,179	169,713,880
제닉 (123330)	18,470	-70	-.38	18,540	18,800	18,270	21,766	402,415,890
코리아에프티 (123410)	8,130	510	6.69	7,720	8,260	7,580	2,080,648	16,645,558,620
위메이드플레이 (123420)	8,590	40	.47	8,620	8,640	8,410	15,909	135,610,030
이엠넷 (123570)	1,946	5	.26	1,930	1,957	1,927	41,233	80,124,918
알톤 (123750)	1,359	9	.67	1,350	1,365	1,350	25,105	34,038,970
뉴온 (123840)	950	60	6.74	937	950	890	37,568	34,367,349
아나패스 (123860)	18,090	190	1.06	17,900	18,100	17,710	17,526	315,378,420
아이티센글로벌 (124500)	21,000	-400	-1.87	21,400	21,600	20,600	360,845	7,614,091,900
태웅로직스 (124560)	2,800	35	1.27	2,780	2,800	2,745	58,894	163,819,662
티씨머티리얼즈 (125020)	3,160	70	2.27	3,070	3,175	3,055	97,613	306,214,307
아모그린텍 (125210)	6,340	50	.79	6,300	6,370	6,210	42,320	265,534,360
한라캐스트 (125490)	15,400	-170	-1.09	15,770	16,210	14,850	8,446,163	131,011,557,575
비나텍 (126340)	64,900	2100	3.34	62,500	67,500	61,000	440,137	28,483,157,550
BGF에코머티리얼즈 (126600)	3,325	-40	-1.19	3,365	3,375	3,255	107,513	355,222,028
화신정공 (126640)	1,298	9	.7	1,295	1,306	1,285	86,285	111,956,596
하이비젼시스템 (126700)	15,710	220	1.42	15,520	15,790	15,400	47,133	735,632,920
코칩 (126730)	14,010	1340	10.58	12,700	14,450	12,670	560,341	7,712,417,925
제이엔케이글로벌 (126880)	4,025	45	1.13	3,980	4,095	3,970	42,019	168,023,870
제이에스링크 (127120)	19,030	-110	-.57	19,150	19,260	18,500	217,992	4,124,079,340
아시아경제 (127710)	960	4	.42	956	968	930	51,686	49,104,707
화인써키트 (127980)	6,100	110	1.84	6,160	6,160	5,920	6,622	39,696,150
에코캡 (128540)	1,760	29	1.68	1,731	1,770	1,718	73,651	128,548,331
피제이메탈 (128660)	2,810	45	1.63	2,770	2,815	2,750	27,594	76,765,440
앱코 (129890)	1,290	30	2.38	1,304	1,345	1,263	19,467,194	25,294,565,022
대성하이텍 (129920)	3,705	-25	-.67	3,765	3,765	3,662	6,590	24,440,550
GH신소재 (130500)	2,450	10	.41	2,500	2,500	2,440	10,511	25,812,990
나이스디앤비 (130580)	6,020	160	2.73	5,860	6,030	5,860	8,963	53,615,190
티피씨글로벌 (130740)	1,825	61	3.46	1,764	1,826	1,731	46,271	82,427,543
옵투스제약 (131030)	7,010	20	.29	6,990	7,040	6,870	25,288	176,169,940
시큐브 (131090)	3,965	-5	-.13	4,025	4,100	3,905	5,083	20,293,220
티엔엔터테인먼트 (131100)	1,364	-6	-.44	1,395	1,395	1,342	9,320	12,667,052
딜리 (131180)	912	-5	-.55	920	920	902	33,154	30,148,800
대한과학 (131220)	4,940	20	.41	4,870	4,980	4,870	9,342	46,050,155
티에스이 (131290)	59,800	900	1.53	58,300	60,800	58,300	126,763	7,557,634,450
알서포트 (131370)	2,600	20	.78	2,580	2,605	2,580	28,122	72,776,500
이브이첨단소재 (131400)	1,560	-5	-.32	1,578	1,578	1,535	268,452	416,017,288
파인텍 (131760)	816	9	1.12	807	820	806	93,331	76,028,376
두산테스나 (131970)	45,400	-550	-1.2	46,000	46,250	45,200	96,639	4,410,488,775
메가엠디 (133750)	1,820	9	.5	1,819	1,820	1,805	10,668	19,339,150
이퓨쳐 (134060)	4,165	-5	-.12	4,205	4,225	4,165	703	2,937,760
탑코미디어 (134580)	2,010	10	.5	1,984	2,065	1,984	46,976	95,352,694
원일티엔아이 (136150)	19,970	500	2.57	19,500	20,450	19,240	62,499	1,250,399,390
아셈스 (136410)	11,560	560	5.09	11,020	11,940	11,000	187,194	2,161,724,190
하림 (136480)	3,000	40	1.35	2,960	3,000	2,950	522,662	1,559,962,760
윈스테크넷 (136540)	12,150	70	.58	12,080	12,210	11,750	8,043	97,383,650
나래나노텍 (137080)	3,070	20	.66	3,050	3,240	3,015	39,571	122,548,590
피엔티 (137400)	42,100	500	1.2	41,750	42,400	41,350	86,564	3,630,158,925
넥스트아이 (137940)	313	3	.97	310	318	309	252,379	79,207,876
제이씨케미칼 (137950)	3,320	20	.61	3,315	3,320	3,205	15,246	50,076,770
신진에스엠 (138070)	2,090	-10	-.48	2,095	2,105	2,070	19,019	39,647,225
오이솔루션 (138080)	12,340	60	.49	12,280	12,380	12,040	20,938	254,916,910
협진 (138360)	1,290	175	15.7	1,196	1,440	1,121	19,149,367	25,505,752,338
나이벡 (138610)	42,850	1750	4.26	41,700	43,350	41,050	209,523	8,863,817,550
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,085	90	4.51	1,995	2,110	1,990	32,279	65,815,436
서플러스글로벌 (140070)	2,175	-20	-.91	2,175	2,195	2,165	28,863	62,798,465
메지온 (140410)	79,100	500	.64	79,300	80,500	77,600	178,285	14,119,808,900
카티스 (140430)	1,934	342	21.48	1,700	2,065	1,680	22,428,348	43,270,642,019
대창스틸 (140520)	2,140	25	1.18	2,120	2,140	2,110	14,495	30,828,790
알에스오토메이션 (140670)	12,880	-1120	-8	14,100	14,100	12,600	857,215	11,173,859,595
파크시스템스 (140860)	229,000	-7000	-2.97	240,000	240,000	226,500	34,685	7,951,721,250
비아트론 (141000)	7,800	240	3.17	7,600	7,810	7,460	33,545	257,564,985
리가켐바이오 (141080)	191,900	-3900	-1.99	192,500	192,900	187,800	425,288	81,100,943,350
유니트론텍 (142210)	5,500	-30	-.54	5,580	5,580	5,430	64,800	355,071,025
녹십자엠에스 (142280)	4,170	45	1.09	4,120	4,170	4,095	40,242	165,830,600
모아라이프플러스 (142760)	1,709	4	.23	1,705	1,719	1,685	349,452	597,633,860
아이디스 (143160)	17,730	-220	-1.23	17,950	17,950	17,600	35,052	622,308,370
사람인 (143240)	13,600	10	.07	13,590	13,600	13,410	3,136	42,291,590
영우디에스피 (143540)	759	4	.53	755	769	749	39,483	29,825,500
지씨셀 (144510)	26,650	250	.95	26,350	26,850	25,650	80,000	2,109,182,400
뉴파워프라즈마 (144960)	5,020	45	.9	5,040	5,200	4,975	185,848	940,537,320
휴젤 (145020)	232,000	-4000	-1.69	239,000	239,000	230,500	70,603	16,471,074,500
노브랜드 (145170)	4,225	65	1.56	4,125	4,225	4,125	21,637	90,064,385
율촌 (146060)	1,207	-8	-.66	1,215	1,225	1,203	14,238	17,256,789
비씨엔씨 (146320)	13,070	-40	-.31	13,130	13,210	12,810	30,821	399,132,260
피엠티 (147760)	2,805	5	.18	2,880	2,880	2,745	22,175	61,767,400
제룡산업 (147830)	6,060	-20	-.33	6,080	6,110	6,010	55,153	333,462,430
세경하이테크 (148150)	5,130	90	1.79	5,050	5,160	5,020	99,031	503,363,240
알엔투테크놀로지 (148250)	5,780	170	3.03	5,610	5,790	5,380	119,983	663,197,790
비큐AI (148780)	1,448	0	0	1,448	1,466	1,418	168,134	240,426,522
에이치와이티씨 (148930)	3,295	5	.15	3,240	3,335	3,235	6,829	22,424,669
아바텍 (149950)	10,440	-140	-1.32	10,490	10,600	10,320	40,636	423,790,480
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,650	-150	-3.13	4,800	4,805	4,550	51,653	240,640,240
KG에코솔루션 (151860)	5,970	190	3.29	5,880	6,150	5,800	304,895	1,833,129,205
네이블 (153460)	7,010	160	2.34	6,900	7,020	6,900	1,974	13,795,480
우리이앤엘 (153490)	693	4	.58	718	718	685	36,331	25,169,699
옵티팜 (153710)	5,200	-770	-12.9	5,720	5,980	5,110	322,846	1,714,980,770
아시아종묘 (154030)	2,105	-65	-3	2,150	2,170	2,000	137,096	287,753,412
다산솔루에타 (154040)	1,093	0	0	1,093	1,093	1,060	44,072	47,497,903
와이엠씨 (155650)	3,400	70	2.1	3,305	3,415	3,305	37,478	127,139,655
엘앤케이바이오 (156100)	12,030	1030	9.36	11,150	12,500	10,650	1,323,733	15,532,978,635
아톤 (158430)	6,290	-70	-1.1	6,370	6,410	6,230	217,620	1,370,077,615
아스플로 (159010)	4,230	-70	-1.63	4,400	4,480	4,230	116,595	507,322,357
제로투세븐 (159580)	4,050	-20	-.49	4,070	4,070	4,000	38,948	156,797,250
에코글로우 (159910)	725	-1	-.14	719	747	710	246,381	177,220,648
하이젠알앤엠 (160190)	58,900	3800	6.9	57,300	58,900	55,800	316,650	18,240,564,550
NEW (160550)	2,160	35	1.65	2,110	2,160	2,110	30,678	65,729,760
싸이맥스 (160980)	15,560	-30	-.19	15,620	15,720	15,430	61,499	958,755,710
필옵틱스 (161580)	41,900	700	1.7	41,950	42,400	41,250	203,878	8,498,644,200
신스틸 (162300)	1,825	44	2.47	1,773	1,825	1,773	23,900	42,661,177
에어레인 (163280)	15,320	340	2.27	15,420	15,420	15,040	58,683	892,079,610
핑거 (163730)	11,650	-10	-.09	11,600	11,810	11,500	70,602	823,263,385
하나머티리얼즈 (166090)	46,650	950	2.08	46,150	47,250	45,700	248,564	11,618,675,725
코아스템켐온 (166480)	1,524	109	7.7	1,414	1,546	1,362	1,247,302	1,816,398,234
내츄럴엔도텍 (168330)	2,330	30	1.3	2,300	2,330	2,250	37,333	85,768,385
펨트론 (168360)	17,870	10	.06	18,000	18,190	17,590	90,148	1,612,890,785
엠브레인 (169330)	1,983	8	.41	2,050	2,050	1,973	8,645	17,099,266
현대공업 (170030)	6,300	150	2.44	6,150	6,350	6,150	122,919	772,735,205
파이오링크 (170790)	9,370	-30	-.32	9,510	9,660	9,320	36,021	340,840,070
엘티씨 (170920)	16,560	-240	-1.43	17,050	17,160	16,220	107,954	1,784,089,790
램테크놀러지 (171010)	4,140	-20	-.48	4,250	4,320	4,075	439,238	1,823,998,470
선익시스템 (171090)	53,800	3900	7.82	49,900	55,500	49,600	229,045	12,324,940,900
라이온켐텍 (171120)	2,175	5	.23	2,190	2,190	2,140	8,464	18,340,760
에이엘티 (172670)	10,760	-150	-1.37	10,710	11,070	10,610	38,289	412,125,205
오파스넷 (173130)	6,880	70	1.03	6,810	6,910	6,770	52,316	359,243,335
에프엔씨엔터 (173940)	3,700	90	2.49	3,610	3,750	3,500	11,742	42,558,075
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	42,350	1250	3.04	41,100	42,500	39,700	422,918	17,385,381,725
휴먼테크놀로지 (175140)	4,815	65	1.37	4,775	4,815	4,685	40,764	193,017,498
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,400	-60	-.63	9,460	9,490	8,950	24,259	226,020,900
베셀 (177350)	1,319	77	6.2	1,257	1,520	1,208	9,805,146	13,810,143,095
파버나인 (177830)	2,910	20	.69	2,870	2,945	2,855	17,506	50,858,775
쓰리에이로직스 (177900)	6,270	100	1.62	6,130	6,360	6,070	213,642	1,333,044,025
서진시스템 (178320)	25,400	-300	-1.17	25,700	25,750	25,100	209,089	5,287,839,250
일월지엠엘 (178780)	2,900	60	2.11	2,850	2,940	2,750	38,532	108,638,925
엠아이텍 (179290)	6,570	-80	-1.2	6,650	6,680	6,530	33,299	218,879,260
애드바이오텍 (179530)	2,885	-115	-3.83	3,005	3,150	2,850	187,855	544,204,967
유티아이 (179900)	27,500	-750	-2.65	27,150	28,300	27,050	128,088	3,525,782,900
DXVX (180400)	1,864	1	.05	1,818	1,865	1,790	116,500	211,047,914
큐브엔터 (182360)	12,620	-280	-2.17	12,800	12,960	12,580	23,030	292,837,800
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	88,800	-200	-.22	90,700	90,700	87,400	92,646	8,242,224,900
엔지켐생명과학 (183490)	1,145	2	.17	1,143	1,148	1,109	277,336	312,952,620
SGA솔루션즈 (184230)	745	0	0	745	761	725	124,283	91,819,200
아이진 (185490)	1,621	-16	-.98	1,637	1,648	1,599	203,722	329,224,779
그린플러스 (186230)	5,980	-30	-.5	6,010	6,020	5,880	19,685	116,557,035
디티앤씨 (187220)	2,600	25	.97	2,570	2,610	2,560	12,767	32,928,485
신화콘텍 (187270)	3,190	-15	-.47	3,190	3,250	3,155	10,778	34,376,295
HLB제넥스 (187420)	2,925	40	1.39	2,860	2,935	2,860	28,915	84,071,255
현대ADM (187660)	2,765	290	11.72	2,505	2,895	2,440	6,121,707	16,886,603,968
나노 (187790)	3,055	-35	-1.13	3,090	3,090	2,960	297,490	898,336,921
디바이스 (187870)	14,200	-140	-.98	14,340	14,340	14,000	10,367	145,999,290
바이오포트 (188040)	9,090	90	1	9,060	9,780	8,960	170,440	1,579,776,045
세니젠 (188260)	2,025	-70	-3.34	2,115	2,135	2,015	17,378	35,742,840
인텔리안테크 (189300)	42,650	1050	2.52	41,600	43,000	41,600	55,808	2,380,052,450
씨이랩 (189330)	4,750	80	1.71	4,670	4,760	4,630	31,533	147,817,529
포시에스 (189690)	2,125	-5	-.23	2,130	2,150	2,105	39,787	84,211,760
서전기전 (189860)	3,140	-20	-.63	3,160	3,270	3,130	7,107	22,453,610
흥국에프엔비 (189980)	1,618	-2	-.12	1,634	1,634	1,601	114,069	183,931,387
나무가 (190510)	16,090	-60	-.37	16,220	16,250	15,950	32,485	521,529,225
코리아에셋투자증권 (190650)	6,880	0	0	6,830	6,885	6,830	3,948	27,129,890
육일씨엔에쓰 (191410)	1,623	16	1	1,618	1,624	1,600	132,396	213,152,388
테고사이언스 (191420)	17,320	1540	9.76	15,780	17,350	15,700	31,926	530,021,460
케이사인 (192250)	10,360	-320	-3	10,650	10,750	10,350	37,442	391,826,295
윈하이텍 (192390)	2,155	90	4.36	2,065	2,175	2,065	22,110	47,167,038
오늘이엔엠 (192410)	803	-14	-1.71	816	816	770	138,512	109,373,947
슈피겐코리아 (192440)	23,900	750	3.24	23,150	24,000	23,000	9,957	234,408,000
링크드 (193250)	401	-3	-.74	404	407	399	43,944	17,662,992
데브시스터즈 (194480)	32,950	200	.61	33,400	33,900	32,450	72,924	2,427,850,800
노바렉스 (194700)	14,580	-450	-2.99	15,050	15,290	14,540	90,673	1,328,392,565
마니커에프앤지 (195500)	2,785	-10	-.36	2,790	2,790	2,745	52,164	144,789,934
HK이노엔 (195940)	52,700	0	0	52,300	52,800	51,000	219,719	11,439,533,550
에이비프로바이오 (195990)	304	-12	-3.8	316	320	302	4,401,359	1,351,811,577
알테오젠 (196170)	521,000	-21000	-3.87	537,000	542,000	521,000	359,261	189,689,216,500
HLB펩 (196300)	6,820	100	1.49	6,900	6,930	6,300	99,457	650,232,415
코아시아씨엠 (196450)	785	2	.26	783	798	775	31,998	25,032,063
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,627	14	.87	1,613	1,638	1,550	86,378	137,881,888
디지캡 (197140)	2,055	15	.74	2,040	2,065	2,015	4,818	9,885,195
캐프 (198080)	2,250	25	1.12	2,240	2,260	2,210	36,583	82,058,677
강동씨앤엘 (198440)	1,039	1	.1	1,038	1,041	1,027	14,716	15,247,205
한주라이트메탈 (198940)	678	3	.44	675	685	668	149,034	101,335,519
케이엔알시스템 (199430)	24,200	1400	6.14	23,400	24,500	22,600	469,243	10,990,777,575
뱅크웨어글로벌 (199480)	6,000	-90	-1.48	6,010	6,090	5,960	90,766	545,461,155
레이저옵텍 (199550)	5,910	-40	-.67	6,000	6,020	5,780	75,495	440,734,600
바이오인프라 (199730)	4,675	35	.75	4,640	4,690	4,615	6,376	29,697,462
툴젠 (199800)	56,700	1100	1.98	55,700	56,700	54,700	34,114	1,900,386,000
제일일렉트릭 (199820)	9,410	-10	-.11	9,420	9,560	9,150	260,142	2,410,862,165
콜마비앤에이치 (200130)	13,300	200	1.53	13,360	13,360	13,120	32,269	426,498,880
텔콘RF제약 (200230)	1,119	127	12.8	992	1,156	973	8,994,518	10,000,265,053
아티스트스튜디오 (200350)	6,370	-20	-.31	6,520	6,520	6,310	8,007	50,943,095
에이팩트 (200470)	5,340	100	1.91	5,240	5,340	5,150	1,006,509	5,306,254,845
휴메딕스 (200670)	44,950	250	.56	44,500	44,950	44,050	65,101	2,893,545,350
에이디테크놀로지 (200710)	30,500	-300	-.97	30,950	31,300	30,100	423,306	12,932,122,650
비씨월드제약 (200780)	4,570	-10	-.22	4,610	4,610	4,515	2,418	11,054,890
미투온 (201490)	3,975	-20	-.5	4,000	4,015	3,930	296,529	1,178,516,458
에이비온 (203400)	4,100	945	29.95	3,275	4,100	3,255	7,539,815	29,852,048,465
유니온바이오메트릭스 (203450)	3,075	-5	-.16	3,110	3,110	3,045	10,590	32,437,570
드림시큐리티 (203650)	1,696	12	.71	1,685	1,699	1,650	200,342	335,493,514
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,245	85	3.94	2,210	2,290	2,180	231,131	519,791,995
제이앤티씨 (204270)	21,400	200	.94	21,700	22,250	21,300	180,590	3,914,584,475
티쓰리 (204610)	1,940	0	0	1,940	1,963	1,914	140,026	270,420,284
글로벌텍스프리 (204620)	5,220	-670	-11.38	5,990	6,340	5,060	12,391,129	68,711,185,055
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,269	-3	-.24	1,280	1,280	1,252	127,509	161,041,061
엑셈 (205100)	2,060	-10	-.48	2,080	2,105	2,045	452,137	931,954,640
휴마시스 (205470)	1,197	-7	-.58	1,204	1,206	1,186	666,592	795,389,215
넥써쓰 (205500)	2,195	-60	-2.66	2,255	2,300	2,180	178,242	394,458,684
베노티앤알 (206400)	1,660	-4	-.24	1,715	1,715	1,620	180,592	296,802,818
덱스터 (206560)	4,585	-10	-.22	4,560	4,600	4,535	18,529	84,568,590
바디텍메드 (206640)	13,780	-30	-.22	13,670	13,840	13,020	42,852	585,962,020
유바이오로직스 (206650)	12,700	-20	-.16	12,650	12,700	12,500	87,231	1,098,597,205
미스터블루 (207760)	1,466	-1	-.07	1,451	1,479	1,451	177,222	259,555,719
정다운 (208140)	2,730	15	.55	2,715	2,740	2,715	103,493	282,585,269
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,030	15	.5	3,000	3,090	3,000	18,232	55,370,460
셀바스헬스케어 (208370)	4,670	-90	-1.89	4,645	4,685	4,525	502,809	2,321,786,220
썸에이지 (208640)	311	1	.32	310	314	308	448,392	139,115,566
포톤 (208710)	2,270	5	.22	2,265	2,330	2,225	39,566	89,285,355
다산디엠씨 (208860)	1,369	-4	-.29	1,378	1,378	1,360	22,167	30,265,019
와이제이링크 (209640)	2,655	5	.19	2,640	2,665	2,580	257,764	674,942,677
캔버스엔 (210120)	1,450	69	5	1,430	1,450	1,357	467,790	654,174,426
인카금융서비스 (211050)	15,350	90	.59	15,410	15,630	15,130	135,986	2,084,077,380
AP위성 (211270)	10,710	80	.75	10,570	10,710	10,570	35,103	373,193,805
네오오토 (212560)	5,400	100	1.89	5,350	5,450	5,310	38,543	207,890,480
아이에스티이 (212710)	8,610	130	1.53	8,510	8,740	8,450	199,646	1,712,145,775
덕산네오룩스 (213420)	41,750	250	.6	41,950	42,050	41,000	75,988	3,164,566,100
클래시스 (214150)	59,500	600	1.02	60,000	60,400	58,700	292,098	17,376,817,600
헥토이노베이션 (214180)	15,390	120	.79	15,270	15,450	15,220	17,503	268,719,490
라파스 (214260)	12,970	310	2.45	12,760	13,000	12,530	10,175	130,290,455
FSN (214270)	2,030	30	1.5	2,020	2,115	1,975	232,099	476,363,825
케어젠 (214370)	77,000	-4900	-5.98	74,700	78,500	70,200	456,467	34,237,415,400
아이쓰리시스템 (214430)	70,700	2300	3.36	68,600	70,700	67,500	27,457	1,909,345,300
파마리서치 (214450)	421,000	22500	5.65	403,500	422,000	395,500	209,439	86,271,844,500
롤링스톤 (214610)	4,000	130	3.36	3,845	4,380	3,800	165,420	681,062,471
디알텍 (214680)	2,050	-40	-1.91	2,090	2,090	2,000	745,066	1,512,932,549
골프존 (215000)	60,600	0	0	61,200	61,200	60,000	14,366	866,682,050
솔디펜스 (215090)	2,545	-25	-.97	2,570	2,585	2,505	47,781	121,476,024
로보로보 (215100)	7,930	80	1.02	7,930	8,010	7,700	462,671	3,630,692,070
메가스터디교육 (215200)	44,050	-250	-.56	45,100	45,100	43,600	18,943	833,020,125
우리산업 (215360)	8,170	120	1.49	8,060	8,190	8,060	10,703	87,213,230
우정바이오 (215380)	2,145	85	4.13	2,060	2,165	2,045	199,974	420,134,805
토박스코리아 (215480)	2,030	-15	-.73	2,045	2,050	2,020	11,209	22,806,260
신라젠 (215600)	3,275	195	6.33	3,085	3,285	3,065	2,111,491	6,758,001,760
이노인스트루먼트 (215790)	575	5	.88	575	613	565	489,290	286,107,323
인크로스 (216050)	6,870	90	1.33	6,780	6,930	6,760	22,978	156,784,210
제테마 (216080)	5,960	-70	-1.16	6,030	6,060	5,920	47,728	284,683,210
제너셈 (217190)	5,270	-70	-1.31	5,340	5,420	5,230	40,277	212,896,025
넵튠 (217270)	4,945	-45	-.9	5,030	5,040	4,900	60,683	299,706,525
싸이토젠 (217330)	3,415	15	.44	3,375	3,520	3,320	60,663	206,317,750
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,998	3	.15	1,990	2,025	1,965	75,321	149,528,218
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,588	68	4.47	1,520	1,591	1,509	507,189	791,583,678
원익피앤이 (217820)	3,585	-10	-.28	3,595	3,645	3,555	130,383	468,380,564
미래생명자원 (218150)	3,140	0	0	3,130	3,145	3,105	31,639	98,790,940
RFHIC (218410)	29,200	1050	3.73	28,450	29,300	27,850	163,228	4,669,979,000
타이거일렉 (219130)	20,850	1050	5.3	19,660	21,000	19,500	93,188	1,888,543,385
링크제니시스 (219420)	5,030	35	.7	4,915	5,060	4,915	19,014	94,918,489
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	905	-2	-.22	916	916	897	12,239	11,033,033
퓨쳐켐 (220100)	32,950	200	.61	32,750	34,650	31,450	1,618,089	53,827,987,875
핸디소프트 (220180)	2,090	5	.24	2,085	2,165	2,055	20,960	44,310,335
켐트로스 (220260)	5,520	270	5.14	5,370	5,770	5,150	14,616,304	79,105,759,455
유투바이오 (221800)	5,650	100	1.8	5,550	5,990	5,300	2,007,303	11,485,224,230
하이즈항공 (221840)	2,195	5	.23	2,155	2,200	2,145	24,283	52,695,095
케이디켐 (221980)	10,480	110	1.06	10,310	10,480	10,300	511	5,329,940
코스맥스엔비티 (222040)	3,470	60	1.76	3,410	3,475	3,385	25,323	87,507,278
씨아이에스 (222080)	7,420	-20	-.27	7,500	7,500	7,340	265,508	1,971,006,540
팬젠 (222110)	5,870	150	2.62	5,670	5,900	5,660	21,550	124,436,610
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	863	-3	-.35	855	884	850	110,446	95,623,595
심텍 (222800)	52,100	-300	-.57	52,400	53,250	51,300	505,805	26,276,750,600
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,235	5	.15	3,250	3,250	3,200	6,307	20,344,480
드림씨아이에스 (223250)	4,695	115	2.51	4,580	4,750	4,495	395,650	1,823,583,713
사토시홀딩스 (223310)	2,090	5	.24	2,085	2,140	2,070	31,240	65,072,914
더코디 (224060)	2,670	-125	-4.47	2,795	2,795	2,560	61,784	161,885,455
에이텍모빌리티 (224110)	10,030	60	.6	10,090	10,090	9,970	9,407	94,390,920
LK삼양 (225190)	1,198	-56	-4.47	1,244	1,257	1,198	3,444,926	4,215,348,355
제놀루션 (225220)	2,100	60	2.94	2,040	2,100	2,020	19,125	39,352,030
케이엠제약 (225430)	576	5	.88	571	595	571	45,426	26,153,298
HC보광산업 (225530)	2,910	10	.34	2,920	2,920	2,885	8,745	25,413,080
넥슨게임즈 (225570)	13,100	20	.15	13,210	13,210	13,010	67,936	889,719,785
패션플랫폼 (225590)	894	-2	-.22	887	897	882	17,881	15,934,420
신테카바이오 (226330)	4,675	-25	-.53	4,630	4,675	4,480	234,356	1,074,373,347
본느 (226340)	720	0	0	720	726	704	125,874	89,966,903
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,340	20	.32	6,360	6,390	6,190	38,406	240,971,575
엠디바이스 (226590)	13,210	150	1.15	13,070	13,210	13,020	90,453	1,187,200,675
올릭스 (226950)	130,000	-6000	-4.41	134,000	136,100	127,800	904,005	118,567,702,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	900	0	0	900	903	865	95,706	84,792,285
엔투텍 (227950)	348	-11	-3.06	358	358	346	723,640	253,113,468
동양파일 (228340)	1,649	6	.37	1,675	1,675	1,627	10,661	17,467,060
레이 (228670)	5,480	70	1.29	5,500	5,730	5,300	542,883	2,982,356,215
지노믹트리 (228760)	25,550	-1400	-5.19	26,300	26,450	24,900	242,966	6,185,062,325
레이언스 (228850)	5,280	100	1.93	5,180	5,300	5,160	3,800	19,864,560
젠큐릭스 (229000)	1,511	7	.47	1,491	1,524	1,491	57,868	86,990,536
에치에프알 (230240)	12,690	150	1.2	12,500	12,690	12,380	84,465	1,056,887,550
에코마케팅 (230360)	11,020	-90	-.81	11,220	11,220	10,900	36,812	405,109,055
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	13,650	190	1.41	13,600	13,710	13,410	218,945	2,975,549,440
라온테크 (232680)	7,960	-60	-.75	8,000	8,110	7,800	50,267	399,711,885
아이티센피엔에스 (232830)	2,200	0	0	2,200	2,210	2,180	19,384	42,513,125
싸이닉솔루션 (234030)	10,110	250	2.54	10,060	10,430	9,880	2,130,703	21,612,593,680
폴라리스세원 (234100)	1,107	16	1.47	1,093	1,114	1,090	115,848	128,014,244
에스트래픽 (234300)	3,645	-10	-.27	3,600	3,655	3,585	59,876	215,974,857
헥토파이낸셜 (234340)	14,840	-230	-1.53	14,880	15,050	14,790	121,274	1,804,578,810
녹십자웰빙 (234690)	9,390	70	.75	9,320	9,390	9,210	20,910	194,617,260
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	7,100	410	6.13	6,590	7,150	6,530	611,259	4,223,687,730
슈프리마 (236200)	34,300	400	1.18	33,550	34,500	33,550	22,336	766,483,200
엔비티 (236810)	2,410	-35	-1.43	2,445	2,470	2,405	34,794	84,127,066
에스티팜 (237690)	117,800	1100	.94	116,700	118,500	115,000	174,767	20,484,690,400
피앤씨테크 (237750)	4,340	-55	-1.25	4,385	4,385	4,340	3,303	14,384,255
플레이디 (237820)	4,630	30	.65	4,605	4,675	4,595	3,743	17,250,570
클리오 (237880)	13,670	20	.15	13,650	13,700	13,550	23,890	325,554,010
앤디포스 (238090)	1,995	0	0	2,005	2,050	1,981	30,594	61,343,174
얼라인드 (238120)	3,620	45	1.26	3,570	3,650	3,550	32,673	117,292,010
비피도 (238200)	3,215	-5	-.16	3,215	3,310	3,175	6,121	19,598,710
힘스 (238490)	3,340	-10	-.3	3,345	3,350	3,300	12,959	42,981,129
이스트에이드 (239340)	1,566	-24	-1.51	1,532	1,602	1,532	47,326	73,782,554
에이치엘사이언스 (239610)	8,400	-280	-3.23	8,680	8,810	8,300	11,179	94,141,190
피엔에이치테크 (239890)	5,180	10	.19	5,200	5,210	5,090	13,410	69,011,760
동방메디컬 (240550)	8,570	40	.47	8,520	8,690	8,390	60,033	513,341,150
유진테크놀로지 (240600)	4,110	-25	-.6	4,135	4,160	4,105	13,791	56,794,738
원익IPS (240810)	61,700	200	.33	62,200	62,200	60,500	283,680	17,424,478,000
DSC인베스트먼트 (241520)	7,120	-60	-.84	7,240	7,240	7,040	239,868	1,701,766,605
유니테크노 (241690)	3,555	20	.57	3,550	3,575	3,495	121,189	427,958,045
코스메카코리아 (241710)	70,300	800	1.15	70,200	70,600	67,400	60,573	4,200,143,750
메카로 (241770)	23,400	150	.65	23,100	23,800	22,450	29,335	673,893,950
티이엠씨씨엔에스 (241790)	6,940	100	1.46	6,970	6,990	6,840	16,454	113,920,880
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	7,220	40	.56	7,180	7,350	7,150	13,458	96,574,780
나무기술 (242040)	1,414	-1	-.07	1,415	1,419	1,345	206,267	289,632,947
휴온스 (243070)	27,950	-150	-.53	28,250	28,250	27,600	39,791	1,107,199,975
신흥에스이씨 (243840)	5,580	-10	-.18	5,590	5,640	5,450	210,724	1,170,261,670
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)	1,371	-15	-1.08	1,375	1,385	1,354	199,835	273,558,410
티앤알바이오팹 (246710)	2,380	135	6.01	2,245	2,540	2,130	5,269,965	12,494,594,965
아스타 (246720)	8,850	210	2.43	8,640	8,930	8,620	51,450	453,603,560
SCL사이언스 (246960)	2,485	10	.4	2,570	2,570	2,440	18,266	44,984,160
에코프로비엠 (247540)	159,200	300	.19	158,800	159,600	156,000	351,622	55,639,313,950
나노씨엠에스 (247660)	5,360	-80	-1.47	5,510	5,510	5,210	57,340	310,745,755
보라티알 (250000)	8,360	0	0	8,400	8,400	8,340	1,380	11,540,340
모비스 (250060)	2,720	-325	-10.67	3,045	3,575	2,670	7,794,291	23,842,788,019
예선테크 (250930)	546	14	2.63	532	596	532	1,015,209	570,986,720
바이오에프디엔씨 (251120)	16,470	160	.98	16,310	16,470	16,040	22,073	359,221,450
와이엠티 (251370)	11,850	-170	-1.41	12,170	12,170	11,800	40,127	476,962,140
브이원텍 (251630)	6,070	780	14.74	5,290	6,440	5,270	1,758,508	10,510,329,070
펌텍코리아 (251970)	56,500	400	.71	56,100	56,700	54,800	45,457	2,548,509,200
세화피앤씨 (252500)	825	0	0	817	826	815	19,825	16,262,326
샘씨엔에스 (252990)	7,190	-220	-2.97	7,150	7,290	6,900	2,128,542	15,094,485,029
스튜디오드래곤 (253450)	39,900	-250	-.62	40,200	40,450	39,650	56,026	2,234,886,450
네오셈 (253590)	10,400	0	0	10,520	10,530	10,270	160,097	1,663,482,590
수젠텍 (253840)	7,140	120	1.71	7,020	7,150	6,890	299,166	2,098,132,820
자비스 (254120)	1,488	17	1.16	1,488	1,490	1,466	54,615	80,769,491
미래반도체 (254490)	15,350	-90	-.58	15,450	15,480	15,260	26,597	408,474,195
SG (255220)	2,675	55	2.1	2,620	2,730	2,555	3,028,139	8,075,247,387
야스 (255440)	9,230	230	2.56	9,260	9,390	9,040	48,738	448,863,355
한독크린텍 (256150)	5,540	40	.73	5,550	5,560	5,470	9,798	54,042,040
포인트엔지니어링 (256630)	1,068	-12	-1.11	1,081	1,091	1,051	14,258	15,182,743
한국비엔씨 (256840)	5,450	-150	-2.68	5,570	5,620	5,220	2,487,605	13,323,624,250
킵스파마 (256940)	10,170	20	.2	10,200	10,240	9,900	46,065	463,283,930
피엔티엠에스 (257370)	2,150	20	.94	2,130	2,150	2,130	4,547	9,739,125
실리콘투 (257720)	45,100	1200	2.73	44,050	45,700	43,450	584,483	26,185,153,500
케일럼 (258610)	1,433	19	1.34	1,412	1,450	1,400	49,565	70,257,684
소프트캠프 (258790)	1,496	-186	-11.06	1,851	1,940	1,489	14,616,456	25,348,215,911
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	14,620	-400	-2.66	15,040	15,040	14,600	66,872	983,946,575
알리코제약 (260660)	3,820	5	.13	3,785	3,820	3,750	11,990	45,377,845
씨티케이 (260930)	4,710	80	1.73	4,730	4,750	4,605	42,500	198,007,856
에스앤디 (260970)	71,800	-2300	-3.1	74,100	74,900	71,600	15,983	1,165,458,350
덴티스 (261200)	4,550	15	.33	4,590	4,590	4,405	17,524	78,963,295
차백신연구소 (261780)	2,850	5	.18	2,850	2,855	2,785	38,059	107,656,975
에이프로 (262260)	5,500	100	1.85	5,400	5,500	5,350	15,114	81,845,580
아이퀘스트 (262840)	1,841	4	.22	1,836	1,855	1,825	41,982	76,967,522
디케이앤디 (263020)	3,215	55	1.74	3,160	3,225	3,125	32,666	103,958,705
유틸렉스 (263050)	1,480	83	5.94	1,399	1,499	1,397	281,449	412,074,067
덕우전자 (263600)	4,080	-5	-.12	4,090	4,150	4,050	17,873	72,756,760
디알젬 (263690)	5,630	40	.72	5,590	5,700	5,530	38,458	215,438,770
케어랩스 (263700)	3,305	5	.15	3,300	3,305	3,240	24,051	78,482,360
디앤씨미디어 (263720)	13,090	20	.15	13,070	13,170	12,950	15,065	195,850,010
펄어비스 (263750)	38,700	650	1.71	37,700	38,800	37,650	138,447	5,324,230,800
유에스티 (263770)	1,948	23	1.19	1,924	1,955	1,912	9,996	19,420,808
데이타솔루션 (263800)	5,150	-40	-.77	5,150	5,250	5,110	284,333	1,470,762,930
상신전자 (263810)	3,215	0	0	3,210	3,240	3,175	84,623	271,773,394
지니언스 (263860)	20,200	-2050	-9.21	22,500	22,500	20,000	141,712	2,944,916,100
휴엠앤씨 (263920)	3,745	30	.81	3,750	3,750	3,715	2,533	9,449,500
유비쿼스 (264450)	9,960	290	3	9,770	9,960	9,610	21,885	215,148,520
씨앤지하이테크 (264660)	15,690	120	.77	15,660	15,990	15,430	126,467	1,984,764,410
이랜시스 (264850)	5,660	-60	-1.05	5,870	5,870	5,500	994,909	5,616,458,060
AP시스템 (265520)	19,800	40	.2	19,760	19,810	19,500	67,298	1,324,206,135
영화테크 (265560)	7,000	0	0	7,020	7,110	6,970	10,076	70,877,440
엔에프씨 (265740)	4,935	85	1.75	4,815	4,940	4,785	93,231	455,965,895
나인테크 (267320)	3,315	55	1.69	3,305	3,390	3,285	650,636	2,164,818,638
배럴 (267790)	3,785	60	1.61	3,725	3,785	3,725	3,683	13,882,207
매일유업 (267980)	36,000	500	1.41	36,000	36,250	35,300	14,815	531,547,125
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	415	-4	-.95	418	421	395	2,700,173	1,095,621,899
에브리봇 (270660)	19,550	230	1.19	19,820	19,820	19,170	81,676	1,584,435,075
뉴트리 (270870)	5,150	50	.98	5,160	5,250	5,030	20,917	107,500,630
팸텍 (271830)	1,648	-8	-.48	1,660	1,676	1,640	70,970	117,264,075
케이엔제이 (272110)	23,150	-550	-2.32	23,500	23,750	22,800	78,200	1,809,328,025
이녹스첨단소재 (272290)	24,400	0	0	24,350	24,450	24,150	95,079	2,308,777,850
와이즈버즈 (273060)	973	1	.1	974	996	960	50,863	49,725,143
와이엠텍 (273640)	8,150	250	3.16	7,830	8,590	7,830	53,386	440,374,645
켄코아에어로스페이스 (274090)	9,850	-110	-1.1	9,840	9,950	9,820	34,170	336,814,005
이노시뮬레이션 (274400)	4,025	75	1.9	3,950	4,100	3,910	21,640	86,305,107
에스에스알 (275630)	2,990	30	1.01	2,960	3,000	2,960	11,868	35,169,560
스코넥 (276040)	1,658	42	2.6	1,630	1,677	1,585	776,416	1,268,046,060
한울앤제주 (276730)	1,840	-5	-.27	1,846	1,849	1,802	60,098	109,597,636
린드먼아시아 (277070)	4,810	-10	-.21	4,825	4,895	4,735	10,156	48,496,920
인산가 (277410)	1,180	-2	-.17	1,182	1,186	1,176	26,106	30,766,458
레인보우로보틱스 (277810)	444,500	19000	4.47	437,500	447,000	422,500	240,834	104,626,815,000
티에스아이 (277880)	5,350	30	.56	5,370	5,380	5,250	25,537	136,329,915
천보 (278280)	58,400	200	.34	58,800	58,800	56,800	31,353	1,816,813,950
HLB바이오스텝 (278650)	1,583	62	4.08	1,530	1,585	1,510	470,870	732,799,034
미디어젠 (279600)	7,190	-50	-.69	7,250	7,300	7,050	9,706	69,880,890
레이크머티리얼즈 (281740)	13,830	60	.44	13,810	14,100	13,750	108,934	1,513,924,390
금양그린파워 (282720)	11,840	140	1.2	11,580	11,850	11,550	7,878	92,437,330
코윈테크 (282880)	15,490	-140	-.9	15,650	15,840	15,400	41,601	645,542,740
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	21,100	-600	-2.76	21,300	21,550	20,700	48,770	1,020,486,450
진영 (285800)	1,720	-5	-.29	1,725	1,725	1,705	14,164	24,241,372
나노실리칸첨단소재 (286750)	1,741	52	3.08	1,689	1,770	1,660	217,496	371,672,903
인투셀 (287840)	69,500	3900	5.95	65,800	69,700	64,200	1,173,347	79,285,008,800
파라택시스코리아 (288330)	902	-2	-.22	921	926	875	622,690	558,410,457
에스퓨얼셀 (288620)	11,060	-180	-1.6	10,940	11,170	10,900	44,921	493,251,035
모아데이타 (288980)	928	1	.11	935	948	921	79,664	73,759,540
아이스크림에듀 (289010)	1,843	-2	-.11	1,845	1,845	1,818	63,274	115,895,950
SV인베스트먼트 (289080)	1,626	31	1.94	1,605	1,639	1,574	508,910	817,201,718
자이언트스텝 (289220)	4,800	0	0	4,755	4,830	4,725	23,634	112,369,400
웨이비스 (289930)	7,970	-50	-.62	7,960	7,990	7,830	16,475	129,809,400
트윔 (290090)	7,490	-110	-1.45	7,570	7,640	7,270	6,879	50,977,660
DH오토리드 (290120)	2,420	0	0	2,480	2,480	2,400	9,133	22,198,185
휴네시온 (290270)	3,875	185	5.01	3,865	4,115	3,720	405,097	1,579,920,920
신도기연 (290520)	1,836	1	.05	1,835	1,861	1,819	40,761	75,174,509
디케이티 (290550)	7,350	-20	-.27	7,320	7,440	7,100	80,804	592,992,005
신시웨이 (290560)	7,290	-1590	-17.91	9,100	9,100	6,840	351,343	2,756,642,365
엘앤씨바이오 (290650)	63,200	1700	2.76	60,700	63,600	59,100	635,437	39,230,466,150
네오펙트 (290660)	837	20	2.45	819	841	812	68,029	56,290,180
대보마그네틱 (290670)	14,850	-10	-.07	14,720	14,990	14,680	4,812	71,398,335
소룩스 (290690)	4,165	125	3.09	4,065	4,185	4,000	308,133	1,261,874,803
푸드나무 (290720)	2,000	2	.1	1,999	2,075	1,999	5,753	11,538,630
액트로 (290740)	6,260	-30	-.48	6,230	6,320	6,190	8,097	50,578,250
엔피 (291230)	992	-11	-1.1	996	1,019	989	92,706	92,438,252
압타머사이언스 (291650)	780	15	1.96	764	783	760	50,953	39,219,229
핀텔 (291810)	3,005	-90	-2.91	3,095	3,095	2,950	124,773	377,881,587
카카오게임즈 (293490)	16,270	270	1.69	16,250	16,520	16,120	174,351	2,845,889,620
나우IB (293580)	1,177	-3	-.25	1,180	1,189	1,163	166,777	195,954,586
압타바이오 (293780)	8,530	80	.95	8,460	8,560	8,210	137,476	1,158,635,295
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	7,090	-90	-1.25	7,220	7,310	7,040	69,375	497,057,965
쿠콘 (294570)	29,650	-350	-1.17	29,850	30,200	29,500	38,423	1,140,144,775
서남 (294630)	2,450	45	1.87	2,420	2,450	2,390	86,633	209,980,048
에이치브이엠 (295310)	22,100	-250	-1.12	22,450	22,450	22,000	44,015	975,626,850
이노룰스 (296640)	5,620	20	.36	5,600	5,620	5,540	5,659	31,470,830
씨에스베어링 (297090)	6,030	70	1.17	5,980	6,060	5,960	40,850	244,829,900
알로이스 (297570)	1,073	-32	-2.9	1,105	1,116	1,072	173,198	189,247,990
HB솔루션 (297890)	2,175	-10	-.46	2,180	2,210	2,150	347,901	754,257,489
에스씨엠생명과학 (298060)	1,070	-1	-.09	1,071	1,095	1,062	52,121	56,287,957
에이비엘바이오 (298380)	199,900	3100	1.58	193,000	201,000	191,900	1,191,165	234,700,451,250
더네이쳐홀딩스 (298540)	9,100	-30	-.33	9,130	9,170	8,970	30,283	274,236,800
슈어소프트테크 (298830)	5,350	40	.75	5,350	5,520	5,280	702,285	3,796,957,070
하나기술 (299030)	30,900	-400	-1.28	31,300	31,300	30,050	69,872	2,142,452,575
더블유에스아이 (299170)	2,565	100	4.06	2,645	2,645	2,415	6,248,315	15,682,073,779
셀리드 (299660)	3,230	-50	-1.52	3,280	3,280	3,135	389,337	1,240,002,477
위지윅스튜디오 (299900)	709	-12	-1.66	715	729	701	267,890	190,352,471
플리토 (300080)	19,750	580	3.03	19,390	19,900	18,800	241,420	4,731,865,345
라온피플 (300120)	2,350	255	12.17	2,100	2,480	1,937	1,787,391	4,055,298,306
바이브컴퍼니 (301300)	3,615	-10	-.28	3,625	3,660	3,550	13,090	47,139,450
이노메트리 (302430)	7,250	180	2.55	7,070	8,060	7,050	376,315	2,853,276,370
리메드 (302550)	3,185	105	3.41	3,080	3,195	3,075	84,457	263,775,181
지니틱스 (303030)	717	17	2.43	706	854	705	1,291,153	993,662,681
프로티아 (303360)	5,650	50	.89	5,520	5,670	5,520	49,201	275,160,480
이노뎁 (303530)	5,570	-30	-.54	5,600	5,670	5,570	3,647	20,418,005
동국생명과학 (303810)	3,850	25	.65	3,790	3,870	3,765	104,557	399,427,560
솔트룩스 (304100)	31,900	1450	4.76	30,300	31,950	30,100	304,049	9,541,277,225
에스바이오메딕스 (304360)	30,950	5000	19.27	25,450	31,400	24,950	757,141	22,430,086,150
피플바이오 (304840)	1,830	-25	-1.35	1,874	1,875	1,771	109,449	199,420,664
마이크로디지탈 (305090)	8,390	240	2.94	8,150	8,480	7,880	91,482	751,487,320
에스제이그룹 (306040)	3,340	45	1.37	3,295	3,345	3,285	10,569	35,023,327
네온테크 (306620)	2,015	-15	-.74	2,025	2,050	2,005	154,440	313,471,528
아이엘 (307180)	2,730	65	2.44	2,665	2,800	2,635	130,981	356,699,836
원바이오젠 (307280)	5,900	140	2.43	5,780	5,970	5,760	63,085	370,351,770
국전약품 (307750)	3,470	5	.14	3,465	3,555	3,415	76,165	263,992,735
비투엔 (307870)	1,322	35	2.72	1,287	1,322	1,257	136,035	174,870,378
컴퍼니케이 (307930)	5,900	-10	-.17	5,900	5,930	5,800	57,571	336,409,100
바이젠셀 (308080)	6,900	50	.73	7,230	7,350	6,720	2,400,353	17,129,770,245
형지글로벌 (308100)	1,432	0	0	1,427	1,438	1,414	88,423	126,221,969
셀비온 (308430)	24,300	150	.62	24,200	24,350	23,100	357,290	8,450,559,275
아이티켐 (309710)	45,150	-1700	-3.63	43,950	45,350	41,750	570,285	24,623,216,450
조이웍스앤코 (309930)	2,495	10	.4	2,490	2,595	2,470	11,701	29,228,520
LB인베스트먼트 (309960)	5,480	-70	-1.26	5,550	5,550	5,420	79,991	437,880,735
애니플러스 (310200)	3,675	95	2.65	3,545	3,685	3,545	273,168	993,114,669
보로노이 (310210)	242,500	3500	1.46	239,500	244,500	234,000	117,058	28,012,058,250
디와이씨 (310870)	1,460	53	3.77	1,410	1,488	1,410	247,543	361,204,481
지오엘리먼트 (311320)	6,410	-30	-.47	6,500	6,500	6,370	10,412	66,863,765
네오크레마 (311390)	5,760	-80	-1.37	5,840	5,900	5,730	51,249	295,765,300
CJ 바이오사이언스 (311690)	8,990	-280	-3.02	9,250	9,370	8,950	67,053	604,811,635
에이에프더블류 (312610)	1,440	-10	-.69	1,450	1,463	1,430	7,502	10,844,129
캐리 (313760)	1,445	-9	-.62	1,454	1,513	1,431	86,169	125,967,914
지놈앤컴퍼니 (314130)	3,760	5	.13	3,780	3,815	3,450	879,565	3,235,819,300
알피바이오 (314140)	7,260	80	1.11	7,280	7,280	7,040	10,647	76,203,180
바이오다인 (314930)	15,890	370	2.38	15,240	15,920	15,210	135,104	2,114,385,355
딥노이드 (315640)	3,915	25	.64	3,905	3,935	3,800	98,045	378,642,594
라닉스 (317120)	1,894	-31	-1.61	1,933	1,933	1,868	130,259	246,443,326
TS트릴리온 (317240)	221	2	.91	220	225	219	571,781	126,259,718
덕산테코피아 (317330)	20,900	-500	-2.34	20,950	21,400	20,400	163,803	3,417,521,150
캐리소프트 (317530)	4,060	40	1	4,020	4,135	4,020	25,381	104,189,125
퀀타매트릭스 (317690)	4,075	95	2.39	3,980	4,105	3,900	116,411	464,579,540
엑스페릭스 (317770)	2,800	-60	-2.1	2,860	2,875	2,770	191,429	536,458,588
에스피시스템스 (317830)	11,200	80	.72	11,190	11,220	10,200	843,929	9,184,231,450
대모 (317850)	8,940	180	2.05	8,760	9,000	8,710	378,708	3,368,075,600
엔바이오니아 (317870)	13,440	-340	-2.47	13,680	13,900	12,470	37,535	505,499,510
KBG (318000)	4,600	-55	-1.18	4,680	4,700	4,570	25,855	119,523,676
팜스빌 (318010)	3,585	5	.14	3,600	3,600	3,540	2,183	7,788,825
포인트모바일 (318020)	4,345	40	.93	4,305	4,385	4,200	23,300	99,964,800
그래피 (318060)	21,250	1150	5.72	20,200	21,900	19,360	1,370,581	28,278,254,390
셀바이오휴먼텍 (318160)	8,480	250	3.04	8,280	8,630	8,270	38,470	325,697,445
비비씨 (318410)	7,830	30	.38	7,800	7,870	7,750	5,388	42,105,500
현대무벡스 (319400)	9,960	300	3.11	9,910	10,250	9,730	5,406,347	53,771,774,700
피에스케이 (319660)	32,600	1300	4.15	32,600	33,150	32,000	510,703	16,686,272,025
한울반도체 (320000)	2,045	-60	-2.85	2,095	2,100	2,040	142,373	294,206,624
프로이천 (321260)	1,840	-15	-.81	1,829	1,849	1,819	39,978	73,332,084
센서뷰 (321370)	944	-26	-2.68	970	970	934	163,434	154,450,299
티움바이오 (321550)	6,920	230	3.44	6,690	6,920	6,430	188,298	1,260,875,550
아티스트컴퍼니 (321820)	4,485	-55	-1.21	4,630	4,630	4,440	11,518	51,641,275
LS티라유텍 (322180)	6,640	40	.61	6,610	6,820	6,520	199,084	1,320,991,255
오로스테크놀로지 (322310)	23,100	-550	-2.33	24,000	24,000	22,700	67,104	1,549,845,275
제이엘케이 (322510)	4,335	-275	-5.97	4,610	4,610	4,335	160,212	703,860,865
코퍼스코리아 (322780)	1,358	-97	-6.67	1,490	1,500	1,342	721,158	1,020,975,984
태성 (323280)	45,350	5200	12.95	42,500	46,650	42,500	3,365,968	151,304,485,525
다원넥스뷰 (323350)	5,770	-80	-1.37	5,850	5,850	5,730	8,912	51,296,840
박셀바이오 (323990)	10,410	50	.48	10,390	10,410	10,050	90,747	925,481,865
RF머트리얼즈 (327260)	20,750	700	3.49	20,050	21,150	19,610	156,491	3,201,581,290
루닛 (328130)	39,050	250	.64	39,200	39,250	38,400	112,859	4,382,675,300
솔트웨어 (328380)	843	5	.6	838	863	830	32,209	27,065,554
위더스제약 (330350)	6,450	-50	-.77	6,570	6,570	6,360	20,440	131,555,780
스톤브릿지벤처스 (330730)	5,230	80	1.55	5,100	5,250	5,060	32,807	169,905,420
네패스아크 (330860)	17,910	0	0	17,950	18,170	17,520	25,954	464,827,910
포커스에이아이 (331380)	3,105	55	1.8	3,075	3,200	2,955	883,452	2,707,262,977
밸로프 (331520)	572	14	2.51	558	576	558	249,370	141,333,015
아우토크립트 (331740)	11,450	170	1.51	11,300	11,750	11,200	36,480	416,405,850
셀레믹스 (331920)	2,580	-100	-3.73	2,690	2,690	2,535	43,327	111,558,735
누보 (332290)	1,285	45	3.63	1,240	1,300	1,239	436,572	555,973,006
아이디피 (332370)	5,000	-50	-.99	5,050	5,050	4,990	5,903	29,508,770
PS일렉트로닉스 (332570)	5,220	20	.38	5,210	5,260	5,120	1,448,213	7,518,775,260
모코엠시스 (333050)	1,343	2	.15	1,352	1,377	1,341	44,917	60,932,024
일승 (333430)	6,410	80	1.26	6,350	6,500	6,280	338,300	2,164,765,080
엔시스 (333620)	6,480	170	2.69	6,280	6,480	6,280	13,261	84,859,450
프레스티지바이오로직스 (334970)	3,210	20	.63	3,215	3,215	3,150	67,787	215,544,249
프리시젼바이오 (335810)	2,985	-30	-1	2,985	3,005	2,935	15,914	47,206,245
윙스풋 (335870)	1,726	-39	-2.21	1,766	1,767	1,700	27,535	47,550,635
비올 (335890)	12,500	-50	-.4	12,550	12,550	12,500	66,987	837,805,590
웨이버스 (336060)	1,082	11	1.03	1,084	1,088	1,062	330,957	355,807,987
원텍 (336570)	7,620	160	2.14	7,530	7,650	7,430	356,759	2,701,430,605
탑런토탈솔루션 (336680)	4,285	70	1.66	4,230	4,340	4,200	74,196	317,436,418
젝시믹스 (337930)	4,685	15	.32	4,625	4,710	4,625	28,216	132,013,475
뷰노 (338220)	26,650	-950	-3.44	27,150	27,150	26,250	210,583	5,599,583,475
와이바이오로직스 (338840)	26,050	1600	6.54	24,200	26,300	23,450	571,471	14,422,216,775
아이비김영 (339950)	1,981	10	.51	2,030	2,030	1,963	48,696	96,216,741
다보링크 (340360)	1,478	-117	-7.34	1,594	1,601	1,441	826,801	1,251,087,668
세림B&G (340440)	1,610	190	13.38	1,440	1,745	1,423	17,366,163	28,554,475,301
지씨지놈 (340450)	7,330	130	1.81	7,130	7,400	7,090	124,452	907,132,835
티앤엘 (340570)	48,600	2250	4.85	46,950	48,600	46,800	47,096	2,255,756,550
시선AI (340810)	2,870	40	1.41	2,895	2,900	2,680	39,524	111,752,405
유일에너테크 (340930)	1,916	76	4.13	1,838	1,924	1,801	545,606	1,014,510,580
오아 (342870)	8,450	-50	-.59	8,520	8,780	8,400	28,604	244,055,905
이노진 (344860)	1,646	1	.06	1,629	1,660	1,627	4,442	7,312,352
센코 (347000)	2,145	25	1.18	2,055	2,145	2,055	49,879	105,255,670
스피어 (347700)	8,210	-90	-1.08	8,290	8,320	7,660	235,643	1,858,436,380
피엔케이피부임상연구센타 (347740)	2,460	60	2.5	2,395	2,470	2,390	27,624	67,245,360
핌스 (347770)	1,408	0	0	1,408	1,408	1,380	45,981	64,163,517
디앤디파마텍 (347850)	93,300	100	.11	91,800	95,000	89,500	623,806	57,179,942,550
알체라 (347860)	2,405	-5	-.21	2,410	2,450	2,365	192,003	461,184,660
엠투아이 (347890)	6,330	120	1.93	6,210	6,360	6,180	23,159	145,872,090
모비릭스 (348030)	3,470	-70	-1.98	3,535	3,585	3,450	5,335	18,776,460
큐라티스 (348080)	1,077	8	.75	1,069	1,095	1,040	202,890	216,379,568
고바이오랩 (348150)	5,450	50	.93	5,400	5,460	5,300	42,088	226,145,120
넥스틴 (348210)	70,000	4700	7.2	66,400	70,200	65,800	195,568	13,492,213,300
뉴로메카 (348340)	30,850	1550	5.29	30,150	30,900	29,250	221,362	6,660,716,125
위드텍 (348350)	8,510	30	.35	8,500	8,550	8,380	8,687	73,426,715
엔켐 (348370)	74,200	-1200	-1.59	74,600	75,100	72,900	172,059	12,723,822,950
넥사다이내믹스 (351320)	1,330	-20	-1.48	1,332	1,350	1,295	160,965	211,177,523
이삭엔지니어링 (351330)	8,490	100	1.19	8,540	8,540	8,350	43,068	362,853,400
차이커뮤니케이션 (351870)	4,950	-70	-1.39	5,130	5,130	4,900	9,713	48,185,250
스톰테크 (352090)	3,705	5	.14	3,735	3,735	3,670	40,627	150,189,959
씨앤씨인터내셔널 (352480)	33,150	800	2.47	32,450	33,250	32,450	14,798	487,014,450
씨앤투스 (352700)	2,470	-25	-1	2,400	2,490	2,400	155,621	377,807,085
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,105	5	.12	4,120	4,120	4,070	3,007	12,310,507
인바이오 (352940)	2,295	5	.22	2,290	2,300	2,250	5,024	11,439,454
휴럼 (353190)	702	-12	-1.68	713	713	689	130,560	90,734,253
오토앤 (353590)	3,220	185	6.1	3,010	3,700	2,910	1,393,099	4,681,324,993
이지바이오 (353810)	6,460	-80	-1.22	6,560	6,600	6,400	196,769	1,275,636,690
엔젠바이오 (354200)	1,720	21	1.24	1,700	1,724	1,700	22,818	39,118,818
알멕 (354320)	20,350	500	2.52	19,810	20,400	19,800	4,739	95,181,530
코스텍시스 (355150)	13,730	130	.96	13,630	14,250	13,250	82,794	1,123,058,490
크라우드웍스 (355390)	4,885	80	1.66	4,820	4,900	4,480	41,683	200,512,669
에이텀 (355690)	5,890	190	3.33	5,900	6,000	5,660	22,033	128,947,325
엑스게이트 (356680)	7,980	-130	-1.6	8,110	8,110	7,900	231,929	1,845,189,690
티엘비 (356860)	66,600	100	.15	67,000	68,000	65,000	269,017	17,948,414,400
싸이버원 (356890)	4,360	-210	-4.6	4,525	4,640	4,330	1,569,678	6,993,892,192
에이치피오 (357230)	2,380	15	.63	2,380	2,380	2,355	9,794	23,179,870
석경에이티 (357550)	51,400	300	.59	51,600	53,000	50,400	9,899	505,632,850
아모센스 (357580)	6,880	10	.15	6,980	7,000	6,700	11,153	76,469,990
솔브레인 (357780)	284,500	-11000	-3.72	293,000	294,000	280,500	47,692	13,586,145,000
SKAI (357880)	1,531	-6	-.39	1,490	1,548	1,490	214,383	325,426,424
지아이이노베이션 (358570)	18,540	-110	-.59	18,290	18,930	18,090	641,045	11,879,814,865
씨엔알리서치 (359090)	989	-8	-.8	997	1,007	972	1,176,504	1,158,362,418
탑머티리얼 (360070)	22,800	150	.66	22,350	23,100	22,150	16,697	378,760,750
코셈 (360350)	7,570	-40	-.53	7,600	7,600	7,510	3,884	29,378,440
제노코 (361390)	14,240	-280	-1.93	14,480	14,520	14,230	16,160	231,619,890
알비더블유 (361570)	2,455	5	.2	2,450	2,490	2,445	119,644	294,766,993
삼영에스앤씨 (361670)	3,500	5	.14	3,510	3,555	3,465	2,728	9,607,575
청담글로벌 (362320)	6,800	0	0	6,800	6,800	6,690	96,114	646,838,170
드림인사이트 (362990)	1,752	-17	-.96	1,769	1,779	1,740	31,942	55,768,512
진시스템 (363250)	4,315	-390	-8.29	4,785	4,840	4,135	263,186	1,135,850,545
모비데이즈 (363260)	1,607	21	1.32	1,588	1,614	1,588	99,908	160,108,970
에이아이코리아 (364950)	8,640	50	.58	8,600	8,750	8,500	69,933	602,618,080
큐라클 (365270)	5,650	0	0	5,600	5,680	5,200	210,495	1,157,081,175
에스와이스틸텍 (365330)	3,530	45	1.29	3,460	3,555	3,395	1,131,817	3,954,266,498
성일하이텍 (365340)	42,600	650	1.55	42,950	43,000	41,850	28,369	1,203,311,600
하이딥 (365590)	462	1	.22	461	475	456	122,593	56,645,117
브이씨 (365900)	2,865	20	.7	2,845	2,875	2,770	16,058	45,708,359
공구우먼 (366030)	5,560	80	1.46	5,490	5,590	5,470	94,420	522,876,055
플래티어 (367000)	4,230	-255	-5.69	4,465	4,545	4,230	11,487	50,041,880
아이씨에이치 (368600)	1,404	-65	-4.42	1,451	1,451	1,395	30,221	42,587,766
파이버프로 (368770)	6,820	-50	-.73	6,870	6,870	6,660	111,441	751,745,210
오에스피 (368970)	2,005	46	2.35	1,959	2,010	1,959	8,920	17,742,174
블리츠웨이엔터테인먼트 (369370)	1,420	0	0	1,420	1,444	1,385	37,073	52,353,793
퓨런티어 (370090)	12,580	330	2.69	12,200	12,800	12,130	38,942	487,625,270
풍원정밀 (371950)	10,060	-30	-.3	10,200	10,470	9,690	42,295	420,270,650
윤성에프앤씨 (372170)	33,600	0	0	33,650	34,150	33,350	10,958	369,701,200
큐로셀 (372320)	42,300	150	.36	41,600	42,750	40,200	124,324	5,182,897,725
아이티아이즈 (372800)	5,000	-20	-.4	4,955	5,170	4,900	13,981	69,466,265
엑셀세라퓨틱스 (373110)	1,562	-288	-15.57	1,548	1,608	1,540	2,078,578	3,244,808,662
데이원컴퍼니 (373160)	5,630	-40	-.71	5,700	5,840	5,630	3,351	19,161,180
엠아이큐브솔루션 (373170)	6,710	130	1.98	6,630	6,720	6,580	1,124	7,473,700
엑스플러스 (373200)	511	6	1.19	505	516	505	141,586	72,234,223
피코그램 (376180)	2,505	10	.4	2,500	2,550	2,460	13,486	33,570,720
에이치이엠파마 (376270)	50,100	600	1.21	54,500	54,500	49,700	110,374	5,651,718,050
씨유테크 (376290)	3,005	-25	-.83	3,035	3,050	2,995	5,322	15,990,560
디어유 (376300)	32,600	-350	-1.06	33,350	33,450	32,450	69,711	2,282,185,000
로킷헬스케어 (376900)	83,900	8200	10.83	75,700	87,000	74,300	2,156,425	176,291,736,400
노을 (376930)	2,290	-120	-4.98	2,380	2,430	2,280	1,325,195	3,088,202,221
원티드랩 (376980)	3,795	125	3.41	3,670	3,870	3,640	60,215	228,022,595
비트맥스 (377030)	2,120	45	2.17	2,040	2,135	2,040	95,846	201,228,718
프롬바이오 (377220)	1,352	-18	-1.31	1,360	1,372	1,330	30,002	40,712,965
이지트로닉스 (377330)	3,865	180	4.88	3,690	3,945	3,690	48,956	188,787,075
리파인 (377450)	13,700	40	.29	13,600	13,860	13,510	33,377	458,474,830
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	21,000	100	.48	21,000	21,100	20,650	44,725	934,019,550
필에너지 (378340)	13,620	30	.22	13,790	13,870	13,490	25,147	342,618,835
샤페론 (378800)	1,920	51	2.73	1,900	1,928	1,830	1,133,545	2,142,349,136
옵티코어 (380540)	1,503	-12	-.79	1,502	1,526	1,492	71,732	108,150,593
뉴로핏 (380550)	26,250	1800	7.36	24,650	28,500	23,800	7,919,339	210,867,467,075
제닉스로보틱스 (381620)	15,610	320	2.09	15,460	15,690	15,110	453,482	6,975,896,070
온코크로스 (382150)	13,510	-40	-.3	13,000	13,680	12,720	1,024,234	13,503,774,635
지아이텍 (382480)	2,070	25	1.22	2,045	2,085	1,996	97,869	200,911,024
지앤비에스 에코 (382800)	2,805	35	1.26	2,785	2,810	2,750	52,303	145,742,080
원준 (382840)	8,120	-30	-.37	8,100	8,220	8,050	24,556	199,253,145
범한퓨얼셀 (382900)	29,800	300	1.02	30,100	30,800	29,700	100,518	3,023,241,200
에코프로에이치엔 (383310)	27,500	1450	5.57	26,450	28,250	26,100	125,246	3,428,572,675
디티앤씨알오 (383930)	3,620	175	5.08	3,485	3,625	3,380	83,931	297,553,285
코어라인소프트 (384470)	3,860	-120	-3.02	4,030	4,060	3,685	125,577	486,429,249
파인메딕스 (387570)	8,370	120	1.45	8,200	8,470	8,080	29,844	247,200,420
지투파워 (388050)	7,940	-30	-.38	7,970	8,010	7,850	73,040	578,024,320
씨엠티엑스 (388210)	91,900	-2200	-2.34	94,500	97,800	91,800	424,126	40,278,642,400
지에프씨생명과학 (388610)	15,100	-10	-.07	15,110	15,230	14,660	40,130	596,749,265
유일로보틱스 (388720)	85,900	3800	4.63	85,700	86,500	82,600	160,104	13,537,629,850
라이콤 (388790)	2,430	25	1.04	2,410	2,465	2,410	63,284	153,591,915
파로스아이바이오 (388870)	9,230	480	5.49	8,520	9,340	8,220	1,156,639	10,334,522,035
자람테크놀로지 (389020)	35,150	0	0	36,050	36,050	34,550	14,759	517,476,900
지니너스 (389030)	1,984	134	7.24	1,850	2,030	1,785	1,173,757	2,238,825,272
포바이포 (389140)	8,280	0	0	8,280	8,380	8,130	79,163	654,920,445
대명에너지 (389260)	18,940	-160	-.84	19,050	19,180	18,720	31,420	595,183,230
인벤티지랩 (389470)	70,500	4900	7.47	64,900	71,900	63,700	599,109	41,404,525,050
에스비비테크 (389500)	35,600	1550	4.55	35,250	37,400	33,600	878,524	30,962,945,175
넥스트바이오메디컬 (389650)	93,100	4100	4.61	87,600	94,000	87,300	232,535	21,346,853,800
유디엠텍 (389680)	473	3	.64	470	475	463	115,060	53,825,245
코닉오토메이션 (391710)	2,360	45	1.94	2,320	2,415	2,300	302,858	709,618,006
토마토시스템 (393210)	5,500	-90	-1.61	5,590	5,600	5,490	43,829	241,895,205
더블유씨피 (393890)	7,520	20	.27	7,500	7,580	7,400	82,068	614,637,600
대진첨단소재 (393970)	4,480	310	7.43	4,150	4,495	4,075	1,052,067	4,611,217,229
오픈엣지테크놀로지 (394280)	12,220	380	3.21	12,400	12,480	12,110	163,282	2,001,679,225
쓰리빌리언 (394800)	13,530	1060	8.5	12,500	13,760	12,110	1,421,927	18,833,143,905
넥스트칩 (396270)	2,110	228	12.11	1,900	2,220	1,836	1,320,257	2,743,524,145
세아메카닉스 (396300)	2,665	0	0	2,695	2,720	2,630	108,978	289,336,701
워트 (396470)	7,150	-60	-.83	7,290	7,290	7,080	17,531	125,311,410
에이프릴바이오 (397030)	40,300	-300	-.74	40,750	40,800	38,850	914,360	36,464,140,225
애드포러스 (397810)	7,520	-130	-1.7	7,530	7,640	7,520	17,784	134,511,550
에스지헬스케어 (398120)	2,905	-50	-1.69	2,980	2,980	2,880	24,409	71,235,546
가온칩스 (399720)	53,500	400	.75	53,600	54,100	52,500	97,870	5,207,843,300
코난테크놀로지 (402030)	22,500	250	1.12	22,600	22,750	21,600	21,322	474,179,525
그린리소스 (402490)	7,830	120	1.56	7,730	7,870	7,710	44,207	344,946,940
우듬지팜 (403490)	1,574	-11	-.69	1,585	1,586	1,559	72,624	113,806,658
더핑크퐁컴퍼니 (403850)	34,850	-1450	-3.99	36,300	37,550	34,750	1,017,238	36,959,126,400
HPSP (403870)	31,250	-50	-.16	32,050	32,050	31,050	319,673	10,017,635,350
플라즈맵 (405000)	6,580	-70	-1.05	6,600	6,660	6,580	963	6,367,770
큐알티 (405100)	14,760	-80	-.54	14,850	14,920	14,670	30,171	446,265,715
나라셀라 (405920)	2,265	15	.67	2,250	2,350	2,245	3,250	7,349,548
뷰티스킨 (406820)	11,890	20	.17	11,880	11,990	11,780	9,845	117,075,070
꿈비 (407400)	4,610	40	.88	4,525	4,655	4,525	24,135	110,768,395
스튜디오미르 (408900)	3,200	-10	-.31	3,205	3,265	3,150	133,103	425,321,048
메쎄이상 (408920)	3,110	55	1.8	3,055	3,135	3,045	52,930	163,548,545
샌즈랩 (411080)	7,800	-120	-1.52	7,950	7,970	7,730	67,591	529,268,015
레이저쎌 (412350)	2,300	-10	-.43	2,280	2,335	2,245	182,384	419,521,734
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,960	100	1.46	6,860	6,960	6,750	43,712	300,915,710
씨피시스템 (413630)	4,995	125	2.57	5,020	5,150	4,815	10,054,622	50,190,182,341
비아이매트릭스 (413640)	10,650	160	1.53	10,490	10,650	10,300	18,485	193,499,080
스튜디오삼익 (415380)	2,300	50	2.22	2,270	2,305	2,230	20,776	47,234,664
신성에스티 (416180)	38,100	800	2.14	37,450	38,100	37,150	44,040	1,656,936,625
나노팀 (417010)	4,680	0	0	4,640	4,700	4,600	11,865	55,084,225
핑거스토리 (417180)	1,893	12	.64	1,881	1,915	1,865	93,153	175,095,340
LS머트리얼즈 (417200)	12,100	350	2.98	11,890	12,150	11,650	306,904	3,646,196,030
제이아이테크 (417500)	3,225	-10	-.31	3,235	3,260	3,195	28,916	93,014,400
트루엔 (417790)	8,080	-10	-.12	8,090	8,100	7,980	46,542	373,025,715
저스템 (417840)	10,020	10	.1	9,930	10,200	9,810	32,599	326,287,900
오브젠 (417860)	13,690	-300	-2.14	13,910	14,250	13,360	20,410	282,193,970
모델솔루션 (417970)	22,150	1700	8.31	20,800	22,800	20,700	420,439	9,239,125,925
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,590	110	2.46	4,580	4,605	4,365	145,972	656,233,000
KT밀리의서재 (418470)	13,970	-80	-.57	13,930	14,120	13,870	10,196	142,506,490
제이오 (418550)	7,740	-100	-1.28	7,800	7,920	7,650	51,569	402,392,550
E8 (418620)	2,000	0	0	2,035	2,035	1,980	55,570	110,944,890
삼기에너지솔루션즈 (419050)	1,915	17	.9	1,888	1,938	1,888	162,585	310,416,543
엔젯 (419080)	4,800	-10	-.21	4,810	4,935	4,745	15,551	74,416,615
산돌 (419120)	4,340	-20	-.46	4,325	4,395	4,290	67,094	290,069,370
SAMG엔터 (419530)	40,000	-600	-1.48	40,500	40,700	39,650	113,288	4,534,077,625
비스토스 (419540)	1,380	-50	-3.5	1,417	1,438	1,369	576,647	810,000,918
제이투케이바이오 (420570)	8,500	150	1.8	8,350	8,580	8,310	5,816	48,956,500
기가비스 (420770)	35,000	-300	-.85	35,600	35,600	34,750	23,839	834,746,675
벨로크 (424760)	1,147	-3	-.26	1,152	1,194	1,105	274,955	315,034,138
이뮨온시아 (424870)	10,950	880	8.74	10,060	11,700	9,900	21,910,995	239,644,240,055
스마트레이더시스템 (424960)	8,360	190	2.33	8,170	8,440	8,160	81,324	676,620,130
마이크로투나노 (424980)	8,730	250	2.95	8,490	8,790	8,490	10,236	88,933,220
티이엠씨 (425040)	8,180	-10	-.12	8,280	8,430	8,080	178,402	1,462,499,310
티에프이 (425420)	45,100	-1750	-3.74	47,000	47,000	44,600	79,003	3,577,317,350
시지트로닉스 (429270)	4,915	55	1.13	4,860	4,915	4,810	39,156	190,214,750
한싹 (430690)	5,320	-80	-1.48	5,370	5,450	5,290	168,714	902,407,320
케이쓰리아이 (431190)	4,920	20	.41	4,960	5,010	4,800	145,489	710,935,975
와이랩 (432430)	4,350	0	0	4,400	4,400	4,080	34,285	147,137,836
케이엔에스 (432470)	10,610	-80	-.75	10,620	10,710	10,530	7,160	75,903,140
퀄리타스반도체 (432720)	14,450	-30	-.21	14,990	14,990	14,430	60,837	885,424,830
엠에프씨 (432980)	3,640	5	.14	3,665	3,680	3,595	10,621	38,560,100
모니터랩 (434480)	4,210	-90	-2.09	4,260	4,305	4,185	90,346	382,358,965
에르코스 (435570)	9,380	130	1.41	9,220	9,470	9,220	5,576	51,866,600
삼현 (437730)	44,000	4050	10.14	41,300	44,675	39,950	2,286,412	96,278,688,975
버넥트 (438700)	3,260	-15	-.46	3,300	3,320	3,240	55,709	183,126,900
마녀공장 (439090)	14,450	-10	-.07	14,460	14,520	14,320	20,787	300,471,290
블루엠텍 (439580)	4,700	-160	-3.29	4,810	4,815	4,645	573,670	2,691,803,503
파두 (440110)	26,100	-1000	-3.69	27,100	27,400	25,650	796,139	20,942,472,200
HB인베스트먼트 (440290)	2,170	10	.46	2,160	2,220	2,145	236,844	515,243,742
오픈놀 (440320)	4,020	25	.63	4,055	4,055	3,945	5,071	20,287,195
파인엠텍 (441270)	9,550	150	1.6	9,400	9,550	9,240	264,731	2,494,765,080
레뷰코퍼레이션 (443250)	11,060	-40	-.36	11,090	11,090	10,810	27,968	306,307,990
에스피소프트 (443670)	6,220	730	13.3	5,460	6,530	5,460	1,600,214	9,950,190,060
심플랫폼 (444530)	7,950	-40	-.5	7,970	8,200	7,780	20,147	158,963,435
유안타제11호스팩 (444920)	2,085	-5	-.24	2,090	2,090	2,085	23,901	49,837,008
에이직랜드 (445090)	29,600	600	2.07	29,600	29,950	29,150	144,239	4,062,206,525
퓨릿 (445180)	8,540	-10	-.12	8,780	8,820	8,310	100,639	849,790,310
큐리옥스바이오시스템즈 (445680)	97,800	3000	3.16	94,800	98,200	92,800	165,775	15,916,130,050
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,695	20	.54	3,645	3,745	3,645	46,771	173,187,045
지슨 (446840)	1,684	-16	-.94	1,655	1,700	1,611	119,794	198,323,714
에코아이 (448280)	12,050	-260	-2.11	12,340	12,370	11,940	33,865	412,480,270
코츠테크놀로지 (448710)	16,400	20	.12	16,380	16,470	16,190	29,567	481,699,490
IBKS제22호스팩 (448760)	4,480	135	3.11	4,345	4,585	4,340	194,745	865,123,774
미래에셋비전스팩3호 (448830)	2,245	60	2.75	2,195	2,310	2,160	389,261	875,543,599
한국피아이엠 (448900)	64,000	4000	6.67	62,500	68,700	60,800	940,833	60,486,987,550
하이제8호스팩 (450050)	2,105	0	0	2,105	2,110	2,100	88,185	185,670,580
하스 (450330)	6,830	-20	-.29	6,770	6,980	6,750	51,680	352,905,520
인스웨이브 (450520)	3,560	-10	-.28	3,515	3,575	3,515	15,414	54,623,088
유안타제14호스팩 (450940)	2,095	0	0	2,095	2,100	2,095	8,902	18,680,200
아스테라시스 (450950)	13,660	70	.52	13,590	13,950	13,150	250,951	3,394,353,035
아이엠티 (451220)	9,310	-20	-.21	9,600	9,600	9,200	32,299	300,166,745
삐아 (451250)	10,030	40	.4	9,980	10,030	9,870	46,209	460,131,865
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	7,800	-70	-.89	7,870	7,900	7,700	41,971	325,614,840
제이엔비 (452160)	6,140	50	.82	6,040	6,150	6,020	25,141	153,053,335
한빛레이저 (452190)	5,110	370	7.81	5,180	5,190	5,000	626,429	3,179,551,315
민테크 (452200)	2,665	-45	-1.66	2,715	2,750	2,580	280,688	738,837,735
한선엔지니어링 (452280)	8,930	100	1.13	8,770	9,020	8,770	60,853	543,623,590
캡스톤파트너스 (452300)	2,745	100	3.78	2,705	2,820	2,695	175,165	482,375,100
이닉스 (452400)	9,780	-100	-1.01	9,660	9,890	9,660	11,186	109,293,645
사피엔반도체 (452430)	32,900	-100	-.3	31,650	33,350	31,600	58,290	1,904,992,150
피아이이 (452450)	7,650	70	.92	7,700	7,810	7,550	248,822	1,905,047,485
상상인제4호스팩 (452670)	2,085	0	0	2,085	2,090	2,085	54,278	113,169,635
신한제11호스팩 (452980)	2,082	-3	-.14	2,080	2,085	2,080	148,621	309,162,905
그리드위즈 (453450)	15,030	10	.07	15,140	15,140	14,900	7,938	119,037,300
에이에스텍 (453860)	15,400	330	2.19	14,900	15,440	14,900	9,827	149,584,760
하나29호스팩 (454640)	2,095	-5	-.24	2,100	2,105	2,095	75,896	159,437,455
케이지에이 (455180)	4,500	115	2.62	4,385	4,770	4,385	296,628	1,360,713,429
KB제25호스팩 (455250)	2,105	0	0	2,105	2,105	2,095	24,654	51,797,424
한화플러스제4호스팩 (455310)	2,085	-5	-.24	2,085	2,090	2,085	215	448,475
엔젤로보틱스 (455900)	31,300	1300	4.33	30,500	31,600	29,700	236,196	7,225,505,150
에스케이증권제9호스팩 (455910)	2,095	0	0	2,100	2,100	2,090	180,437	378,241,770
아이씨티케이 (456010)	14,240	-350	-2.4	14,780	14,780	14,150	262,997	3,774,381,615
이엔셀 (456070)	14,240	930	6.99	13,470	14,290	13,080	363,828	5,051,033,170
지투지바이오 (456160)	83,500	500	.6	81,300	85,800	75,100	3,076,372	250,531,674,250
교보14호스팩 (456490)	2,115	10	.48	2,100	2,115	2,090	194,867	409,150,095
한켐 (457370)	7,530	190	2.59	7,390	7,540	7,320	76,672	567,698,695
우진엔텍 (457550)	20,700	450	2.22	20,300	20,850	20,250	53,119	1,089,151,325
벡트 (457600)	2,435	5	.21	2,455	2,455	2,400	27,326	66,175,486
대신밸런스제16호스팩 (457630)	2,090	0	0	2,090	2,090	2,085	14,880	31,034,845
에스케이증권제10호스팩 (457940)	2,090	-15	-.71	2,100	2,100	2,090	26,570	55,531,439
한국제12호스팩 (458610)	2,125	5	.24	2,125	2,125	2,110	5,281	11,196,055
성우 (458650)	10,640	40	.38	10,540	10,750	10,400	9,589	101,793,040
씨어스테크놀로지 (458870)	128,900	-5100	-3.81	135,000	135,000	125,500	235,264	30,444,794,450
위츠 (459100)	7,580	-140	-1.81	7,510	7,590	7,350	154,477	1,153,705,720
나우로보틱스 (459510)	22,300	600	2.76	21,900	22,450	21,400	286,683	6,268,201,300
알트 (459550)	5,670	410	7.79	5,370	6,250	5,290	28,320,772	165,472,784,250
아이빔테크놀로지 (460470)	2,970	70	2.41	2,900	2,975	2,850	23,166	67,526,525
에스엠씨지 (460870)	4,105	15	.37	4,100	4,175	4,065	24,975	103,067,485
현대힘스 (460930)	18,440	510	2.84	18,000	18,440	18,000	194,205	3,543,580,255
피앤에스로보틱스 (460940)	12,230	240	2	12,200	12,500	11,810	1,426,055	17,285,493,230
아이엠비디엑스 (461030)	10,340	60	.58	10,280	10,400	10,060	78,487	807,167,745
아이스크림미디어 (461300)	17,160	-120	-.69	17,290	17,810	17,130	23,534	405,812,810
에이치엠씨제6호스팩 (462020)	2,080	0	0	2,080	2,082	2,080	512	1,065,360
뉴키즈온 (462310)	6,390	170	2.73	6,170	6,720	6,110	338,070	2,205,946,460
이노스페이스 (462350)	10,380	110	1.07	10,350	10,650	10,280	113,948	1,191,113,735
라메디텍 (462510)	6,860	-10	-.15	6,880	6,930	6,810	24,341	167,238,880
더즌 (462860)	3,855	-60	-1.53	3,875	3,895	3,770	579,113	2,208,220,890
아이지넷 (462980)	1,914	37	1.97	1,877	1,929	1,877	97,866	187,108,531
뉴엔AI (463020)	17,930	0	0	17,890	18,160	17,510	50,790	911,072,975
모티브링크 (463480)	8,660	350	4.21	8,330	8,900	8,330	229,768	2,006,509,455
에스오에스랩 (464080)	10,720	740	7.41	10,000	10,750	9,790	717,152	7,494,938,230
티디에스팜 (464280)	10,230	120	1.19	10,120	10,240	9,810	102,737	1,033,478,790
한국제13호스팩 (464440)	2,115	-15	-.7	2,135	2,135	2,100	816	1,729,585
아이언디바이스 (464500)	3,060	70	2.34	2,985	3,060	2,985	72,849	219,578,257
닷밀 (464580)	2,330	10	.43	2,310	2,345	2,300	100,136	232,691,112
KB제27호스팩 (464680)	2,070	0	0	2,065	2,075	2,065	94,732	195,636,183
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,640	100	1.81	5,600	5,640	5,510	19,687	109,321,235
클로봇 (466100)	43,250	2050	4.98	42,100	43,450	40,800	3,820,724	162,050,565,650
사이냅소프트 (466410)	11,950	130	1.1	11,820	11,950	11,690	11,450	135,691,130
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,205	-5	-.23	2,225	2,225	2,197	1,115	2,452,795
프로티나 (468530)	98,000	17100	21.14	81,800	103,600	80,900	4,746,238	440,747,833,350
유진스팩10호 (468760)	2,130	-5	-.23	2,130	2,130	2,120	7,001	14,911,735
IBKS제24호스팩 (469480)	2,200	0	0	2,200	2,200	2,195	921	2,025,675
이노테크 (469610)	43,800	6300	16.8	37,400	45,550	36,900	7,597,049	325,864,979,025
아이비젼웍스 (469750)	1,509	348	29.97	1,257	1,509	1,257	7,850,180	11,596,620,880
하나30호스팩 (469880)	2,065	5	.24	2,060	2,070	2,060	11,074	22,859,990
하나31호스팩 (469900)	2,085	15	.72	2,070	2,085	2,065	13,835	28,678,790
대신밸런스제17호스팩 (471050)	2,200	-10	-.45	2,195	2,220	2,190	3,091	6,820,560
셀로맥스사이언스 (471820)	4,700	15	.32	4,650	4,700	4,625	13,845	64,414,150
신영스팩10호 (472220)	2,165	-25	-1.14	2,185	2,190	2,165	5,275	11,457,565
에스케이증권제11호스팩 (472230)	2,050	10	.49	2,035	2,055	2,035	36,524	74,896,385
폰드그룹 (472850)	8,560	220	2.64	8,340	8,580	8,300	34,114	288,475,065
에스케이증권제12호스팩 (473000)	2,055	0	0	2,060	2,070	2,040	11,198	23,109,015
유안타제15호스팩 (473050)	2,040	0	0	2,045	2,050	2,035	34,513	70,490,445
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	0	0	2,035	2,050	2,035	19,748	40,358,830
노머스 (473980)	21,900	50	.23	21,800	22,150	21,650	70,681	1,541,648,025
루미르 (474170)	7,320	-60	-.81	7,380	7,530	7,270	94,022	690,938,635
유안타제16호스팩 (474490)	2,045	15	.74	2,045	2,050	2,030	40,622	83,048,435
RF시스템즈 (474610)	3,965	10	.25	3,990	3,990	3,930	39,559	156,447,554
링크솔루션 (474650)	37,600	3500	10.26	35,800	39,350	35,450	1,011,505	37,805,922,475
신한제12호스팩 (474660)	2,100	0	0	0	0	0	0	0
신한제13호스팩 (474930)	2,155	5	.23	2,150	2,170	2,150	4,328	9,372,410
엔알비 (475230)	12,980	90	.7	12,890	13,010	12,630	86,398	1,111,939,930
하나32호스팩 (475240)	2,115	0	0	2,115	2,115	2,105	553	1,164,635
하나33호스팩 (475250)	2,090	0	0	2,080	2,100	2,080	4,028	8,458,540
씨메스 (475400)	32,350	-200	-.61	33,500	33,500	31,500	400,262	12,888,310,275
키스트론 (475430)	4,380	-35	-.79	4,400	4,460	4,310	119,811	519,615,082
미트박스 (475460)	8,690	180	2.12	8,680	8,760	8,450	21,126	181,073,160
에이럭스 (475580)	9,420	140	1.51	9,280	9,510	9,280	42,559	400,529,775
에스켐 (475660)	5,970	100	1.7	5,970	5,970	5,780	20,635	121,077,690
오름테라퓨틱 (475830)	69,900	7400	11.84	61,400	72,000	60,100	730,577	48,366,798,750
토모큐브 (475960)	50,000	2500	5.26	46,800	50,800	46,200	708,242	34,749,448,250
오가노이드사이언스 (476040)	34,600	1450	4.37	32,750	34,750	32,000	254,546	8,649,062,725
온코닉테라퓨틱스 (476060)	20,050	190	.96	19,860	20,500	18,970	3,493,032	68,928,316,325
M83 (476080)	10,010	-40	-.4	10,060	10,130	9,980	27,821	279,215,415
에이치엠씨제7호스팩 (477340)	2,015	0	0	2,015	2,020	2,010	41,893	84,405,895
미래에셋비전스팩4호 (477380)	2,045	0	0	2,055	2,055	2,045	11,080	22,707,816
미래에셋비전스팩5호 (477470)	2,125	-5	-.23	2,130	2,130	2,105	11,668	24,731,105
DB금융스팩12호 (477760)	2,100	5	.24	2,095	2,100	2,090	3,473	7,284,525
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,020	2,015	19,368	39,077,735
KB제29호스팩 (478390)	2,070	5	.24	2,060	2,075	2,055	41,171	85,000,110
미래에셋비전스팩6호 (478440)	2,045	10	.49	2,035	2,045	2,025	24,826	50,652,365
블랙야크아이앤씨 (478560)	3,700	0	0	3,740	3,740	3,680	20,217	74,833,137
대신밸런스제18호스팩 (478780)	2,910	105	3.74	2,835	2,935	2,830	214,694	622,966,180
한국제15호스팩 (479880)	2,065	10	.49	2,040	2,070	2,040	24,570	50,516,230
위너스 (479960)	10,610	30	.28	10,670	10,750	10,580	4,200	44,743,440
에이유브랜즈 (481070)	18,900	1500	8.62	17,400	18,970	17,060	83,182	1,538,646,140
엔에이치스팩31호 (481890)	2,135	-5	-.23	2,120	2,140	2,120	2,227	4,742,500
교보16호스팩 (482520)	2,095	0	0	0	0	0	0	0
삼양엔씨켐 (482630)	22,700	700	3.18	22,800	22,900	21,250	630,997	13,886,593,850
미래에셋비전스팩7호 (482680)	2,025	10	.5	2,010	2,030	2,010	123,010	248,190,223
대신밸런스제19호스팩 (482690)	2,157	2	.09	2,155	2,160	2,150	10,438	22,483,883
도우인시스 (484120)	24,100	250	1.05	23,850	24,250	23,400	15,796	376,236,900
하나34호스팩 (484130)	2,065	5	.24	2,060	2,065	2,055	34,735	71,553,460
삼양컴텍 (484590)	11,640	190	1.66	11,430	11,640	11,240	368,449	4,199,329,830
티엑스알로보틱스 (484810)	14,550	80	.55	14,650	14,680	14,280	95,473	1,378,218,830
KB제30호스팩 (486630)	2,050	5	.24	2,040	2,050	2,035	29,453	60,004,380
노타 (486990)	44,350	100	.23	44,250	47,100	41,700	3,396,396	153,785,937,875
신한제14호스팩 (487360)	2,050	0	0	2,050	2,080	2,045	20,650	42,556,270
키움제10호스팩 (487720)	2,110	-5	-.24	2,095	2,120	2,095	6,147	12,994,640
신한제15호스팩 (487830)	2,065	25	1.23	2,035	2,065	2,035	17,775	36,550,170
유진스팩11호 (488060)	2,040	0	0	2,040	2,055	2,035	27,609	56,398,944
에스투더블유 (488280)	26,750	400	1.52	26,350	26,900	25,350	509,337	13,332,703,050
비츠로넥스텍 (488900)	9,440	260	2.83	9,020	10,030	9,020	2,721,368	26,112,234,570
교보17호스팩 (489210)	2,095	5	.24	2,095	2,110	2,090	24,480	51,347,126
바이오비쥬 (489460)	13,180	-30	-.23	13,270	13,270	12,990	64,469	844,777,575
키움제11호스팩 (489480)	2,080	20	.97	2,070	2,080	2,060	21,100	43,792,360
엘케이켐 (489500)	18,610	630	3.5	18,580	18,950	18,250	16,554	308,145,745
디비금융제13호스팩 (489730)	2,055	20	.98	2,045	2,055	2,040	25,762	52,809,380
KB제31호스팩 (492220)	2,010	5	.25	2,010	2,015	2,005	12,766	25,655,668
유안타제17호스팩 (493790)	2,010	5	.25	2,000	2,010	1,997	26,440	53,058,676
큐리오시스 (494120)	63,400	2100	3.43	60,800	65,500	60,000	515,520	32,676,195,050
신한제16호스팩 (496070)	2,020	5	.25	2,015	2,020	2,005	101,590	204,930,640
한화플러스제5호스팩 (498390)	2,010	0	0	2,010	2,015	2,005	37,676	75,738,064
글로벌에스엠 (900070)	422	0	0	422	423	416	13,547	5,697,506
애머릿지 (900100)	537	0	0	537	540	529	38,510	20,592,386
이스트아시아홀딩스 (900110)	1,134	-3	-.26	1,146	1,149	1,133	73,824	83,948,981
씨엑스아이 (900120)	546	11	2.06	540	547	528	153,629	82,019,204
크리스탈신소재 (900250)	737	0	0	737	738	729	196,028	143,973,322
로스웰 (900260)	927	2	.22	925	951	919	30,143	27,956,448
헝셩그룹 (900270)	203	1	.5	202	204	201	987,433	199,672,227
GRT (900290)	2,915	20	.69	2,905	2,955	2,895	104,724	306,229,162
오가닉티코스메틱 (900300)	346	3	.87	342	350	340	769,108	264,461,650
컬러레이 (900310)	582	1	.17	583	583	578	70,955	41,256,960
윙입푸드 (900340)	866	11	1.29	855	868	850	112,843	97,244,357
엑세스바이오 (950130)	3,485	55	1.6	3,395	3,500	3,395	39,858	137,484,367
잉글우드랩 (950140)	12,700	290	2.34	12,410	12,720	12,330	95,077	1,192,095,900
코오롱티슈진 (950160)	83,300	-4000	-4.58	85,500	87,000	81,000	1,019,344	84,368,456,400
JTC (950170)	3,795	-25	-.65	3,820	3,950	3,775	112,670	429,176,903
고스트스튜디오 (950190)	8,830	50	.57	8,780	8,890	8,700	23,864	209,115,240
소마젠 (950200)	3,650	0	0	3,650	3,690	3,565	12,681	45,899,330
네오이뮨텍 (950220)	638	35	5.8	603	638	595	2,165,811	1,351,407,592