KOSDAQ 일별 조회 데이터 [1799] (2025-06-04)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	145,200	-800	-.55	147,700	150,100	144,200	112,248	16,425,141,750
중앙에너비스 (000440)	13,190	130	1	13,120	13,330	13,120	3,436	45,554,500
신라섬유 (001000)	1,641	-5	-.3	1,628	1,686	1,550	26,921	43,506,575
안국약품 (001540)	7,880	-20	-.25	7,900	7,990	7,870	73,336	579,899,195
무림SP (001810)	1,660	24	1.47	1,645	1,661	1,627	54,799	90,627,345
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,125	70	1.73	4,055	4,125	4,055	17,693	72,614,930
삼일기업공사 (002290)	3,565	20	.56	3,560	3,580	3,430	98,636	349,871,380
한탑 (002680)	761	-1	-.13	753	769	750	22,703	17,201,665
신신제약 (002800)	6,180	50	.82	6,200	6,220	6,100	128,964	793,147,275
선광 (003100)	20,900	250	1.21	20,800	21,150	20,400	58,834	1,228,167,775
대주산업 (003310)	1,910	-47	-2.4	1,957	1,967	1,840	1,388,133	2,629,917,063
하림지주 (003380)	9,320	790	9.26	8,820	9,450	8,740	1,655,897	15,325,824,025
에이스침대 (003800)	27,500	200	.73	27,550	27,550	27,100	5,553	151,526,175
한국가구 (004590)	5,210	-110	-2.07	5,230	5,340	5,180	132,341	691,847,950
창해에탄올 (004650)	9,710	170	1.78	9,550	9,790	9,550	50,934	493,804,095
대륙제관 (004780)	3,875	45	1.17	3,850	3,890	3,840	20,476	79,245,584
동국산업 (005160)	3,765	55	1.48	3,710	3,805	3,710	36,525	137,980,695
동진쎄미켐 (005290)	28,200	250	.89	28,600	28,900	28,100	293,808	8,381,505,800
푸드웰 (005670)	5,520	220	4.15	5,300	5,720	5,300	189,097	1,050,735,460
대원산업 (005710)	9,640	80	.84	9,760	9,800	9,500	39,145	377,125,670
한일사료 (005860)	3,610	25	.7	3,600	3,610	3,580	83,426	300,097,733
매일홀딩스 (005990)	11,040	380	3.56	10,660	11,140	10,610	16,889	185,901,655
국영지앤엠 (006050)	1,369	12	.88	1,357	1,390	1,354	295,059	405,825,711
피제이전자 (006140)	5,790	10	.17	5,780	5,820	5,700	27,960	160,978,695
동구바이오제약 (006620)	5,830	0	0	5,840	5,840	5,770	43,690	253,337,560
서부T&D (006730)	8,350	130	1.58	8,320	8,550	8,300	690,814	5,824,493,165
보성파워텍 (006910)	3,000	10	.33	2,960	3,025	2,930	372,684	1,107,432,455
모헨즈 (006920)	3,035	75	2.53	2,990	3,040	2,980	78,276	236,359,020
푸른저축은행 (007330)	9,320	450	5.07	8,870	9,350	8,860	158,475	1,460,444,410
진양제약 (007370)	6,430	0	0	6,490	6,500	6,370	98,016	628,578,740
네이처셀 (007390)	26,850	450	1.7	26,100	27,300	26,000	365,869	9,815,715,650
와이엠 (007530)	2,235	95	4.44	2,150	2,235	2,140	13,371	29,100,675
대원 (007680)	4,540	90	2.02	4,520	4,555	4,410	5,315	23,959,365
소노스퀘어 (007720)	841	30	3.7	811	841	800	162,645	133,447,635
한일화학 (007770)	9,810	10	.1	9,810	9,820	9,600	2,271	22,225,840
에스엠코어 (007820)	3,850	10	.26	3,880	3,930	3,810	142,324	549,295,944
원풍물산 (008290)	523	16	3.16	512	535	509	138,253	72,527,925
원풍 (008370)	4,255	30	.71	4,240	4,265	4,225	10,796	45,867,750
부스타 (008470)	3,765	75	2.03	3,690	3,780	3,690	5,600	21,006,035
대동기어 (008830)	18,550	-520	-2.73	18,810	18,850	18,120	212,152	3,925,551,880
삼아제약 (009300)	17,380	100	.58	17,270	17,430	17,270	5,690	98,856,840
포스코엠텍 (009520)	11,140	140	1.27	11,040	11,290	10,560	101,582	1,135,988,900
삼보산업 (009620)	1,402	-73	-4.95	1,380	1,447	1,301	908,433	1,246,529,852
이렘 (009730)	917	-8	-.86	919	930	909	392,356	359,165,047
엠에스씨 (009780)	8,500	30	.35	8,480	8,690	8,410	107,581	921,535,540
대한광통신 (010170)	700	2	.29	699	720	698	477,137	337,455,538
흥국 (010240)	5,240	50	.96	5,220	5,240	5,180	12,549	65,349,460
아이티센엔텍 (010280)	1,009	-5	-.49	1,013	1,036	1,002	633,044	644,971,918
오리콤 (010470)	6,240	50	.81	6,190	6,260	6,130	19,559	121,585,790
경동제약 (011040)	5,980	90	1.53	5,890	5,980	5,890	18,161	108,128,860
형지I&C (011080)	1,226	-279	-18.54	1,642	1,730	1,142	14,679,710	19,628,259,520
유니크 (011320)	3,825	180	4.94	3,650	3,865	3,650	121,610	459,233,930
서한 (011370)	893	25	2.88	870	897	870	291,669	257,796,234
세보엠이씨 (011560)	10,900	190	1.77	10,770	10,900	10,620	47,481	509,907,880
뉴인텍 (012340)	578	12	2.12	561	579	561	39,421	22,488,455
원일특강 (012620)	7,570	-20	-.26	7,590	7,630	7,400	13,623	102,149,960
리드코프 (012700)	5,320	-230	-4.14	5,470	5,580	5,260	696,341	3,729,532,855
신일제약 (012790)	6,740	60	.9	6,700	6,760	6,680	37,459	251,516,955
모베이스전자 (012860)	1,484	28	1.92	1,455	1,490	1,449	100,677	148,448,063
하이록코리아 (013030)	28,350	200	.71	28,100	28,350	27,750	48,325	1,357,501,075
동원개발 (013120)	2,650	100	3.92	2,560	2,655	2,560	197,473	519,883,973
아진산업 (013310)	2,870	35	1.23	2,830	2,875	2,830	145,172	413,535,806
CBI (013720)	1,454	-73	-4.78	1,527	1,580	1,429	310,937	458,727,242
스페코 (013810)	3,055	10	.33	3,045	3,080	3,025	83,942	256,631,765
아가방컴퍼니 (013990)	5,470	110	2.05	5,500	5,500	5,260	567,643	3,072,277,045
메디앙스 (014100)	2,120	40	1.92	2,090	2,145	2,050	22,488	47,313,205
원익큐브 (014190)	1,554	57	3.81	1,497	1,620	1,497	793,632	1,237,614,114
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,705	31	1.85	1,675	1,744	1,672	549,714	940,698,635
고려제약 (014570)	4,925	55	1.13	4,870	4,945	4,870	12,032	59,178,305
성광벤드 (014620)	27,100	200	.74	26,850	27,200	26,200	234,627	6,309,040,050
오리엔탈정공 (014940)	5,950	-80	-1.33	6,150	6,160	5,770	600,328	3,553,337,745
삼륭물산 (014970)	7,700	-140	-1.79	8,310	9,140	6,400	5,603,615	44,652,081,410
코콤 (015710)	4,210	50	1.2	4,140	4,300	4,140	61,418	258,373,417
성우하이텍 (015750)	5,630	150	2.74	5,550	5,630	5,520	284,445	1,584,261,860
리더스코스메틱 (016100)	2,335	25	1.08	2,310	2,350	2,285	21,091	48,845,375
SGC E&C (016250)	16,390	10	.06	16,390	16,410	16,000	4,428	72,185,720
큐캐피탈 (016600)	275	0	0	274	279	274	457,428	126,103,702
디모아 (016670)	5,510	250	4.75	5,260	5,530	5,230	27,329	147,673,300
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,379	-78	-5.35	1,468	1,510	1,357	910,483	1,266,602,695
신원종합개발 (017000)	2,820	20	.71	2,805	2,870	2,790	90,513	255,314,995
인터엠 (017250)	1,034	10	.98	1,024	1,048	1,024	15,210	15,664,087
삼현철강 (017480)	4,645	45	.98	4,590	4,720	4,590	15,962	74,570,500
세명전기 (017510)	7,430	280	3.92	7,310	7,640	7,090	3,246,250	24,079,834,040
대림제지 (017650)	7,010	160	2.34	6,890	7,180	6,850	30,285	210,853,590
한국알콜 (017890)	9,570	290	3.13	9,290	9,600	9,280	112,901	1,066,835,750
유니슨 (018000)	1,457	-93	-6	1,633	1,697	1,454	4,909,801	7,551,418,633
진로발효 (018120)	18,400	110	.6	18,290	18,640	18,270	1,876	34,384,305
브이티 (018290)	44,100	-300	-.68	44,750	44,800	43,300	542,292	23,914,023,500
삼목에스폼 (018310)	23,500	2200	10.33	21,400	23,750	21,350	89,105	2,046,338,000
우진비앤지 (018620)	927	-2	-.22	949	949	919	58,045	53,775,992
서울제약 (018680)	3,475	-60	-1.7	3,500	3,605	3,430	33,781	117,588,750
바른손 (018700)	916	25	2.81	892	919	891	44,861	40,632,804
베뉴지 (019010)	2,215	0	0	2,215	2,225	2,190	54,533	120,087,565
와이지-원 (019210)	6,060	130	2.19	5,950	6,070	5,930	197,434	1,189,894,555
일지테크 (019540)	4,245	45	1.07	4,200	4,250	4,165	20,512	86,449,595
SBI인베스트먼트 (019550)	753	25	3.43	742	767	693	832,078	621,204,063
플루토스 (019570)	323	-10	-3	335	349	320	964,458	316,569,873
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,910	-75	-2.51	3,000	3,000	2,855	38,348	111,940,660
서연탑메탈 (019770)	3,700	30	.82	3,675	3,720	3,655	22,952	84,533,145
에너토크 (019990)	7,360	-40	-.54	7,260	7,650	7,130	754,066	5,570,425,490
대신정보통신 (020180)	1,134	32	2.9	1,103	1,136	1,103	461,009	516,943,611
대동금속 (020400)	6,160	40	.65	6,120	6,210	6,120	3,520	21,614,310
시공테크 (020710)	3,915	15	.38	3,890	3,945	3,800	491,375	1,913,944,927
대호특수강 (021040)	1,437	-84	-5.52	1,521	1,521	1,413	260,112	376,840,227
대호특수강우 (021045)	2,870	-55	-1.88	2,925	2,925	2,840	7,645	21,896,670
에이티넘인베스트 (021080)	2,730	320	13.28	2,420	2,750	2,405	2,681,336	7,022,384,625
KCC건설 (021320)	5,200	150	2.97	5,050	5,220	5,050	28,722	148,519,380
한국큐빅 (021650)	2,470	35	1.44	2,455	2,470	2,435	16,245	39,908,845
메이슨캐피탈 (021880)	504	-12	-2.33	516	520	489	1,781,166	893,185,120
TKG애강 (022220)	908	6	.67	910	910	902	42,036	38,128,123
태광 (023160)	19,050	170	.9	19,020	19,150	18,400	211,649	3,990,064,925
유진기업 (023410)	3,550	115	3.35	3,450	3,575	3,450	628,684	2,221,730,673
제이스코홀딩스 (023440)	1,883	14	.75	1,869	1,915	1,849	605,563	1,142,926,526
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,180	280	3.15	9,030	9,210	8,900	60,931	552,495,415
한국캐피탈 (023760)	666	19	2.94	648	668	648	473,736	314,167,900
플레이위드 (023770)	3,170	-30	-.94	3,195	3,300	3,040	35,737	113,282,690
동일스틸럭스 (023790)	920	3	.33	917	930	917	123,809	113,812,504
풍국주정 (023900)	9,130	70	.77	9,090	9,130	9,060	11,710	106,516,690
대한약품 (023910)	28,900	400	1.4	28,650	29,000	28,000	27,020	778,748,925
흥구석유 (024060)	11,060	50	.45	11,090	11,170	11,030	96,856	1,073,161,995
KB오토시스 (024120)	3,485	15	.43	3,470	3,485	3,450	13,220	45,843,160
한일단조 (024740)	2,100	30	1.45	2,070	2,115	2,060	450,617	944,571,855
유성티엔에스 (024800)	2,860	40	1.42	2,830	2,890	2,825	119,538	341,123,881
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,700	410	5.62	7,150	8,430	6,940	720,919	5,581,582,450
KBI메탈 (024840)	1,924	21	1.1	1,910	1,937	1,898	305,042	584,944,890
HLB이노베이션 (024850)	1,937	-50	-2.52	1,980	1,998	1,930	346,008	676,447,963
케이피에프 (024880)	4,470	100	2.29	4,445	4,480	4,380	57,314	255,270,281
경창산업 (024910)	1,687	24	1.44	1,663	1,692	1,657	44,556	74,514,819
PN풍년 (024940)	4,760	-95	-1.96	4,855	4,960	4,615	287,121	1,366,786,520
삼천리자전거 (024950)	4,500	80	1.81	4,420	4,500	4,410	41,525	184,800,042
시노펙스 (025320)	6,570	60	.92	6,540	6,610	6,530	427,112	2,808,652,415
DH오토웨어 (025440)	896	-26	-2.82	901	935	858	2,950,533	2,622,766,817
한국선재 (025550)	3,530	-20	-.56	3,560	3,630	3,525	438,187	1,559,252,101
한국정보통신 (025770)	7,710	20	.26	7,720	7,730	7,630	9,614	73,761,890
신라에스지 (025870)	6,020	-70	-1.15	6,080	6,130	5,970	18,653	112,359,590
케이씨피드 (025880)	2,770	85	3.17	2,695	2,820	2,695	291,287	803,322,838
동화기업 (025900)	8,550	150	1.79	8,440	8,760	8,440	137,243	1,181,003,580
동신건설 (025950)	29,350	-6950	-19.15	37,900	38,500	28,250	555,686	17,278,174,675
아난티 (025980)	7,610	150	2.01	7,830	8,020	7,350	2,450,667	18,715,290,505
제이에스티나 (026040)	2,020	114	5.98	1,910	2,095	1,910	194,680	389,536,285
특수건설 (026150)	7,610	290	3.96	7,340	7,710	7,340	105,139	797,265,545
광진실업 (026910)	2,760	10	.36	2,750	2,790	2,750	6,193	17,156,287
서울전자통신 (027040)	230	4	1.77	224	232	220	318,809	71,695,350
코리아나 (027050)	2,460	60	2.5	2,395	2,460	2,395	139,057	338,502,524
아주IB투자 (027360)	2,480	170	7.36	2,315	2,510	2,300	2,181,855	5,336,698,572
상보 (027580)	1,071	21	2	1,050	1,072	1,050	199,793	212,348,016
팜스토리 (027710)	1,302	22	1.72	1,278	1,304	1,278	282,020	365,107,723
대성창투 (027830)	1,950	74	3.94	1,885	1,959	1,858	1,245,114	2,382,627,001
휴맥스홀딩스 (028080)	2,180	25	1.16	2,175	2,195	2,100	47,334	102,060,405
HLB (028300)	51,400	-1500	-2.84	51,100	53,650	51,000	635,815	33,125,573,500
광무 (029480)	2,680	-20	-.74	2,700	2,750	2,675	92,588	250,238,535
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,500	850	3.45	26,100	26,250	24,600	1,250,812	31,799,689,625
원익홀딩스 (030530)	6,130	800	15.01	5,420	6,250	5,390	31,526,840	189,600,584,225
양지사 (030960)	8,420	100	1.2	8,320	8,460	8,320	24,796	208,586,000
아이즈비전 (031310)	1,767	17	.97	1,750	1,776	1,734	129,051	227,023,524
에스에이엠티 (031330)	2,815	30	1.08	2,780	2,830	2,780	260,842	734,059,900
오스템 (031510)	1,090	-10	-.91	1,118	1,118	1,090	17,304	18,969,002
디에이치엑스컴퍼니 (031860)	1,307	42	3.32	1,265	1,328	1,265	58,525	76,048,840
피에스케이홀딩스 (031980)	31,800	700	2.25	31,950	32,450	31,550	143,673	4,592,309,075
아즈텍WB (032080)	1,291	-6	-.46	1,298	1,324	1,265	48,895	63,686,308
다우데이타 (032190)	17,140	350	2.08	17,050	17,500	16,800	418,792	7,179,633,645
삼일 (032280)	1,577	14	.9	1,562	1,579	1,541	77,411	121,234,608
한국파마 (032300)	14,650	-240	-1.61	14,890	15,000	14,620	7,809	114,756,220
케이엠더블유 (032500)	11,330	270	2.44	10,990	11,380	10,820	536,084	5,960,724,240
TJ미디어 (032540)	5,230	130	2.55	5,100	5,230	5,080	20,411	105,333,290
피델릭스 (032580)	1,231	24	1.99	1,216	1,240	1,209	78,424	96,576,086
유비케어 (032620)	3,865	60	1.58	3,820	3,870	3,790	132,833	509,151,275
소프트센 (032680)	366	6	1.67	360	375	357	708,338	257,460,525
소프트센우 (032685)	7,200	90	1.27	7,250	7,250	7,200	634	4,565,960
삼진 (032750)	4,465	50	1.13	4,500	4,500	4,410	14,136	62,954,340
엠젠솔루션 (032790)	1,022	-47	-4.4	978	1,052	978	288,162	288,021,881
판타지오 (032800)	551	-6	-1.08	558	560	541	196,631	108,206,841
우리기술 (032820)	2,190	0	0	2,185	2,230	2,120	6,952,912	15,092,885,170
비트컴퓨터 (032850)	5,280	160	3.13	5,140	5,280	5,110	108,161	560,476,575
더라미 (032860)	1,166	6	.52	1,151	1,169	1,144	101,653	117,539,114
원익 (032940)	6,400	1470	29.82	5,000	6,400	4,945	3,987,930	23,582,599,785
동일기연 (032960)	10,700	50	.47	10,650	10,740	10,600	2,543	27,215,600
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	878	7	.8	871	882	859	10,864	9,451,200
제룡전기 (033100)	34,500	1200	3.6	33,850	34,600	33,850	160,948	5,524,976,575
디지틀조선 (033130)	1,595	1	.06	1,596	1,602	1,573	57,958	92,067,743
엠케이전자 (033160)	7,940	260	3.39	7,720	8,000	7,700	33,949	266,780,770
시그네틱스 (033170)	678	11	1.65	669	689	638	104,746	69,587,502
모아텍 (033200)	3,110	-5	-.16	3,115	3,275	3,080	44,159	138,694,570
인성정보 (033230)	2,250	75	3.45	2,205	2,250	2,165	1,239,342	2,740,966,228
코웰패션 (033290)	2,205	20	.92	2,170	2,215	2,170	40,572	89,063,291
엠투엔 (033310)	2,110	126	6.35	2,130	2,195	2,000	378,598	792,231,258
제이씨현시스템 (033320)	5,570	310	5.89	5,330	5,580	5,280	339,795	1,860,155,910
좋은사람들 (033340)	954	25	2.69	992	998	893	8,492,776	8,067,544,498
동성화인텍 (033500)	26,050	250	.97	25,800	26,200	25,250	311,126	8,042,320,925
파라텍 (033540)	1,370	7	.51	1,395	1,395	1,350	71,866	98,212,964
블루콤 (033560)	3,395	50	1.49	3,345	3,400	3,345	12,262	41,214,675
네패스 (033640)	8,140	380	4.9	8,000	8,150	7,950	85,913	695,819,320
피노 (033790)	4,805	100	2.13	4,710	4,840	4,710	47,913	228,606,965
티비씨 (033830)	717	3	.42	714	719	710	115,527	82,651,314
해성산업 (034810)	7,420	150	2.06	7,280	7,600	7,270	126,317	944,622,780
해성산업1우 (03481K)	7,580	160	2.16	7,640	7,770	7,430	5,379	40,651,450
조아제약 (034940)	1,017	17	1.7	1,000	1,027	1,000	23,767	23,963,746
한국기업평가 (034950)	96,400	400	.42	95,800	96,500	95,400	3,303	317,338,900
그래디언트 (035080)	14,950	180	1.22	14,780	15,030	14,770	22,915	341,920,740
프럼파스트 (035200)	3,745	-30	-.79	3,790	3,860	3,650	163,402	606,757,093
골드앤에스 (035290)	416	8	1.96	410	428	408	176,860	74,259,824
기산텔레콤 (035460)	2,105	5	.24	2,100	2,120	2,085	41,219	86,671,170
KG이니시스 (035600)	9,370	390	4.34	9,070	9,410	9,070	120,895	1,117,706,980
솔본 (035610)	4,050	160	4.11	3,885	4,085	3,885	198,866	798,933,405
바른손이앤에이 (035620)	424	17	4.18	406	424	405	132,078	55,094,932
CJ ENM (035760)	64,900	4500	7.45	61,300	66,000	61,000	203,082	13,101,779,200
이지홀딩스 (035810)	3,945	210	5.62	3,780	3,985	3,775	406,226	1,592,231,734
서희건설 (035890)	1,806	27	1.52	1,780	1,822	1,774	631,358	1,138,329,565
JYP Ent. (035900)	76,800	-200	-.26	78,300	78,400	76,400	397,084	30,637,440,600
예림당 (036000)	2,910	20	.69	2,890	2,920	2,880	98,968	286,923,715
아비코전자 (036010)	5,140	100	1.98	5,050	5,190	5,050	11,694	59,858,265
케이티알파 (036030)	4,475	65	1.47	4,400	4,540	4,400	125,598	562,938,280
위지트 (036090)	689	27	4.08	667	695	667	1,009,653	693,561,929
서울평가정보 (036120)	2,255	20	.89	2,230	2,260	2,225	54,202	121,655,745
에이치엠넥스 (036170)	1,007	18	1.82	998	1,050	995	108,631	109,540,373
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	29,200	150	.52	28,700	29,350	28,500	25,240	731,116,350
유니셈 (036200)	6,010	140	2.39	5,940	6,030	5,940	79,405	476,348,140
오상헬스케어 (036220)	19,360	350	1.84	19,010	19,690	17,110	238,548	4,435,263,600
대성미생물 (036480)	8,430	130	1.57	8,400	8,430	8,310	5,878	49,066,490
SFA반도체 (036540)	3,095	70	2.31	3,085	3,140	3,065	336,707	1,047,657,264
KZ정밀 (036560)	11,930	120	1.02	11,850	12,070	11,780	6,518	77,952,830
감성코퍼레이션 (036620)	5,330	10	.19	5,320	5,440	5,250	967,559	5,161,118,360
세종텔레콤 (036630)	6,550	-460	-6.56	6,990	7,210	6,430	390,533	2,637,943,755
HRS (036640)	5,320	20	.38	5,300	5,350	5,260	130,172	689,850,910
삼양케이씨아이 (036670)	7,100	100	1.43	7,000	7,140	6,980	42,915	303,260,055
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,420	4	.28	1,418	1,430	1,405	54,213	76,859,473
나이스정보통신 (036800)	21,250	1050	5.2	20,350	21,550	20,150	21,002	444,932,750
에프에스티 (036810)	17,510	350	2.04	17,640	18,020	17,430	65,572	1,161,340,590
솔브레인홀딩스 (036830)	35,950	6400	21.66	30,950	36,900	30,750	262,868	9,184,889,825
진성티이씨 (036890)	11,110	-10	-.09	11,130	11,160	10,550	409,968	4,461,762,630
주성엔지니어링 (036930)	31,600	200	.64	32,100	32,600	31,450	415,743	13,310,207,050
파워넷 (037030)	2,665	10	.38	2,820	2,900	2,665	2,224,702	6,177,292,061
파세코 (037070)	7,170	110	1.56	7,060	7,180	7,030	72,158	513,481,015
한국팩키지 (037230)	2,025	20	1	2,050	2,050	1,982	142,602	285,955,779
인지디스플레 (037330)	1,353	23	1.73	1,330	1,360	1,330	37,383	50,242,936
성도이엔지 (037350)	4,655	120	2.65	4,545	4,665	4,545	55,235	255,162,286
EG (037370)	5,900	-100	-1.67	6,000	6,080	5,870	24,246	143,450,090
우리엔터프라이즈 (037400)	1,085	20	1.88	1,065	1,092	1,065	77,368	83,565,268
희림 (037440)	5,250	30	.57	5,220	5,360	5,090	112,836	594,882,950
삼지전자 (037460)	10,530	390	3.85	10,200	10,540	10,160	60,103	627,440,680
쎄니트 (037760)	1,660	19	1.16	1,641	1,665	1,631	42,814	70,802,622
엘컴텍 (037950)	996	14	1.43	987	998	979	467,399	462,312,624
제일테크노스 (038010)	6,810	490	7.75	6,350	6,820	6,350	149,706	993,663,290
루멘스 (038060)	908	2	.22	908	911	901	56,879	51,515,475
서린바이오 (038070)	7,990	-30	-.37	8,270	8,350	7,875	239,235	1,919,072,905
에코플라스틱 (038110)	3,190	110	3.57	3,100	3,270	3,040	4,448,119	14,156,494,619
마크로젠 (038290)	15,740	-30	-.19	15,750	15,880	15,650	8,124	127,749,260
레드캡투어 (038390)	12,390	490	4.12	12,000	12,400	11,920	64,964	796,866,460
바이오스마트 (038460)	3,530	85	2.47	3,500	3,570	3,480	400,208	1,410,330,246
삼표시멘트 (038500)	3,230	110	3.53	3,155	3,230	3,145	166,075	531,922,454
케이바이오 (038530)	272	-2	-.73	274	275	260	1,534,274	410,816,519
상상인 (038540)	2,120	143	7.23	1,977	2,240	1,960	2,046,035	4,342,521,534
위즈코프 (038620)	630	8	1.29	620	630	608	666,740	411,604,132
에스넷 (038680)	4,410	110	2.56	4,265	4,425	4,265	54,559	238,505,076
에코바이오 (038870)	4,240	80	1.92	4,285	4,310	4,170	200,886	848,514,917
아이에이 (038880)	214	6	2.88	211	216	211	892,114	190,724,518
파인디지털 (038950)	3,385	105	3.2	3,280	3,440	3,260	4,427	14,706,595
현대에이치티 (039010)	8,220	120	1.48	9,680	10,530	8,060	3,900,776	36,597,703,700
이건홀딩스 (039020)	4,755	235	5.2	4,525	4,975	4,525	996,573	4,729,666,370
이오테크닉스 (039030)	147,800	2800	1.93	148,800	152,300	146,700	96,470	14,396,245,100
오스코텍 (039200)	28,150	-650	-2.26	29,300	29,650	27,950	169,624	4,806,364,625
경남스틸 (039240)	3,140	5	.16	3,100	3,187	3,100	432,198	1,357,091,971
인포뱅크 (039290)	6,510	250	3.99	6,340	6,560	6,280	16,092	103,224,355
세중 (039310)	1,543	41	2.73	1,510	1,550	1,460	50,738	78,097,502
한국경제TV (039340)	5,500	70	1.29	5,420	5,500	5,420	23,856	130,610,900
케이엘넷 (039420)	2,730	45	1.68	2,685	2,750	2,675	75,427	204,848,640
에스티아이 (039440)	20,300	470	2.37	20,200	20,700	20,100	155,467	3,163,014,575
다산네트웍스 (039560)	2,830	15	.53	2,830	2,850	2,640	75,676	211,900,044
화성밸브 (039610)	10,300	140	1.38	10,160	10,390	10,050	168,512	1,726,835,330
한국정보공학 (039740)	2,855	35	1.24	2,820	2,935	2,815	11,878	33,946,490
오로라 (039830)	6,580	-50	-.75	6,630	6,640	6,510	10,958	71,842,880
디오 (039840)	18,280	60	.33	18,290	18,340	17,670	81,657	1,467,261,810
나노엔텍 (039860)	3,520	-45	-1.26	3,540	3,575	3,505	40,810	143,999,707
폴라리스AI (039980)	2,935	85	2.98	2,980	2,990	2,900	3,088,796	9,101,677,863
누리플렉스 (040160)	3,405	135	4.13	3,280	3,500	3,275	30,550	103,187,280
YTN (040300)	3,055	-60	-1.93	3,090	3,095	2,985	164,870	500,563,163
크레오에스지 (040350)	606	1	.17	611	630	600	407,949	249,051,681
정상제이엘에스 (040420)	6,120	10	.16	6,110	6,130	6,080	17,748	108,449,050
SG&G (040610)	1,651	24	1.48	1,628	1,658	1,628	90,165	148,537,880
아이씨디 (040910)	4,210	50	1.2	4,160	4,310	4,160	34,454	146,901,853
폴라리스오피스 (041020)	5,820	180	3.19	5,800	5,880	5,680	671,511	3,889,715,060
우리기술투자 (041190)	7,160	290	4.22	6,950	7,160	6,950	475,614	3,377,662,695
현대에버다임 (041440)	8,000	-130	-1.6	8,090	8,090	7,920	123,558	988,937,480
한국전자인증 (041460)	3,790	135	3.69	3,655	3,795	3,655	128,761	482,557,259
에스엠 (041510)	128,100	-1800	-1.39	131,800	131,800	127,600	187,778	24,223,532,800
이엘씨 (041520)	8,020	200	2.56	7,990	8,070	7,800	16,528	132,398,900
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,550	-450	-1.8	25,000	25,200	24,500	33,784	831,446,400
폴라리스AI파마 (041910)	8,730	40	.46	8,630	8,880	8,450	659,928	5,706,554,575
메디아나 (041920)	6,300	-120	-1.87	6,500	6,500	6,190	102,852	642,682,740
동아화성 (041930)	5,860	130	2.27	5,770	5,910	5,760	44,916	262,484,330
코미팜 (041960)	5,360	110	2.1	5,260	5,410	5,260	79,800	427,108,640
카페24 (042000)	44,900	250	.56	45,100	45,650	44,350	167,300	7,531,706,650
케이피엠테크 (042040)	256	-4	-1.54	260	262	256	119,622	30,997,383
에스씨디 (042110)	1,443	2	.14	1,437	1,446	1,431	112,457	161,608,914
비츠로테크 (042370)	7,720	60	.78	7,660	7,750	7,600	86,690	666,988,185
네오위즈홀딩스 (042420)	23,850	900	3.92	23,500	23,850	23,000	17,255	402,730,375
링네트 (042500)	4,230	45	1.08	4,215	4,235	4,165	30,712	129,493,075
라온시큐어 (042510)	9,850	180	1.86	9,610	9,850	9,610	62,874	613,741,580
한스바이오메드 (042520)	9,030	300	3.44	8,850	9,100	8,650	48,947	437,955,460
새로닉스 (042600)	7,180	340	4.97	6,840	7,240	6,840	37,143	263,456,760
상지건설 (042940)	13,940	-4550	-24.61	19,930	20,600	12,950	14,156,870	218,156,495,865
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,950	10	.25	3,995	4,035	3,815	136,808	541,346,133
바텍 (043150)	20,650	300	1.47	20,400	20,650	20,350	10,087	206,475,425
파루 (043200)	1,339	159	13.47	1,307	1,490	1,153	36,011,141	48,284,772,440
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,210	75	6.61	1,138	1,340	1,138	19,319,701	24,636,971,797
에쎈테크 (043340)	513	6	1.18	507	517	497	220,879	111,539,833
디지아이 (043360)	2,285	100	4.58	2,205	2,295	2,185	14,609	32,601,215
피에이치에이 (043370)	10,560	440	4.35	10,100	10,570	10,100	39,266	407,664,890
웰킵스하이텍 (043590)	662	1	.15	661	663	658	16,386	10,825,288
KT지니뮤직 (043610)	2,220	30	1.37	2,190	2,230	2,190	82,678	183,171,732
국순당 (043650)	4,645	75	1.64	4,560	4,675	4,500	29,801	137,553,717
서울리거 (043710)	717	25	3.61	692	718	692	43,987	31,288,078
자연과환경 (043910)	751	5	.67	754	760	736	1,879,815	1,405,193,069
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	652	-39	-5.64	701	718	633	715,092	470,528,960
위닉스 (044340)	6,510	140	2.2	6,390	6,570	6,390	45,422	295,413,260
빌리언스 (044480)	471	0	0	474	483	456	181,168	85,307,046
태웅 (044490)	27,400	-100	-.36	26,900	27,400	25,850	729,513	19,312,929,150
에이치케이 (044780)	1,284	13	1.02	1,259	1,285	1,259	18,051	23,087,117
이글벳 (044960)	4,485	30	.67	4,435	4,510	4,435	40,028	178,969,590
에이치엔에스하이텍 (044990)	16,980	50	.3	16,930	17,300	16,800	14,134	242,413,330
오공 (045060)	2,630	30	1.15	2,600	2,665	2,535	65,733	173,362,502
한양이엔지 (045100)	16,540	260	1.6	16,210	16,540	16,190	52,389	856,607,210
성우테크론 (045300)	2,945	105	3.7	2,840	2,965	2,805	31,149	89,419,935
토탈소프트 (045340)	5,470	-330	-5.69	5,890	5,960	5,310	317,176	1,744,821,320
대아티아이 (045390)	4,570	0	0	4,845	4,870	4,390	1,639,076	7,507,322,876
정원엔시스 (045510)	872	6	.69	860	877	859	35,348	30,563,110
크린앤사이언스 (045520)	4,580	-20	-.43	4,620	4,620	4,540	9,578	43,679,090
에이텍 (045660)	16,180	-3290	-16.9	20,400	20,450	15,640	706,797	12,038,759,710
코아시아 (045970)	3,015	55	1.86	3,005	3,025	2,965	16,365	49,259,760
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,520	15	.6	2,505	2,570	2,400	374,059	929,453,500
HLB파나진 (046210)	2,400	-40	-1.64	2,430	2,455	2,340	54,914	131,934,919
백금T&A (046310)	2,900	100	3.57	2,800	2,915	2,800	63,878	183,006,579
삼화네트웍스 (046390)	1,238	35	2.91	1,230	1,238	1,206	118,429	144,768,969
KG모빌리언스 (046440)	4,495	130	2.98	4,420	4,505	4,370	71,368	317,583,520
서울반도체 (046890)	6,710	140	2.13	6,610	6,810	6,610	143,150	961,172,325
우원개발 (046940)	2,920	-10	-.34	2,850	2,920	2,820	293,723	839,769,116
우리로 (046970)	1,405	28	2.03	1,377	1,405	1,376	527,646	733,742,001
한빛소프트 (047080)	1,378	13	.95	1,360	1,394	1,349	59,197	80,919,315
파워로직스 (047310)	4,505	110	2.5	4,485	4,540	4,370	54,138	242,452,490
이스트소프트 (047560)	21,450	800	3.87	21,500	21,550	20,500	362,644	7,681,873,975
코데즈컴바인 (047770)	1,752	17	.98	1,740	1,770	1,734	49,295	86,261,288
초록뱀미디어 (047820)	4,540	80	1.79	4,420	4,565	4,420	111,026	501,060,425
HLB제약 (047920)	18,790	-250	-1.31	18,220	19,220	18,200	145,082	2,722,813,465
현대바이오 (048410)	11,010	180	1.66	10,980	11,070	10,830	189,206	2,079,580,150
유라테크 (048430)	9,400	-360	-3.69	9,920	9,940	9,050	266,040	2,495,033,730
대동스틸 (048470)	4,285	110	2.63	4,130	4,360	4,120	92,870	396,049,689
인트론바이오 (048530)	4,370	25	.58	4,350	4,425	4,245	150,771	653,290,211
SM C&C (048550)	1,405	23	1.66	1,384	1,405	1,382	206,048	287,594,854
TPC (048770)	1,903	1	.05	1,903	1,949	1,900	17,869	34,044,620
엔피케이 (048830)	1,070	4	.38	1,066	1,075	1,063	32,066	34,232,618
시너지이노베이션 (048870)	2,730	50	1.87	2,690	2,730	2,680	143,749	388,675,750
대원미디어 (048910)	10,750	-300	-2.71	11,050	11,520	10,680	181,713	1,972,384,960
인탑스 (049070)	15,600	400	2.63	15,280	15,800	15,280	83,539	1,304,645,460
기가레인 (049080)	514	-2	-.39	520	529	513	160,991	83,562,938
파인디앤씨 (049120)	967	-16	-1.63	983	994	967	25,554	24,938,167
셀루메드 (049180)	1,012	2	.2	1,012	1,037	941	631,492	634,667,339
코메론 (049430)	10,080	110	1.1	9,970	10,160	9,910	28,091	282,887,390
SGA (049470)	347	-9	-2.53	353	356	347	75,617	26,484,022
오픈베이스 (049480)	2,445	100	4.26	2,360	2,460	2,360	245,630	595,323,606
유아이엘 (049520)	3,715	30	.81	3,700	3,740	3,660	106,067	393,440,760
잉크테크 (049550)	3,450	-35	-1	3,450	3,475	3,440	1,752	6,048,365
재영솔루텍 (049630)	861	0	0	858	870	850	366,551	314,339,231
고려신용정보 (049720)	10,150	-260	-2.5	10,470	10,470	10,000	131,105	1,328,449,500
승일 (049830)	8,510	10	.12	8,480	8,620	8,430	2,437	20,705,580
미래컴퍼니 (049950)	17,410	440	2.59	16,920	17,410	16,920	23,534	405,738,290
쎌바이오텍 (049960)	13,080	170	1.32	12,950	13,140	12,840	11,411	148,045,420
비케이홀딩스 (050090)	849	20	2.41	830	870	830	65,263	55,445,240
캠시스 (050110)	742	14	1.92	729	748	722	181,302	134,003,635
ES큐브 (050120)	2,625	135	5.42	2,490	2,635	2,415	33,188	84,636,130
에스폴리텍 (050760)	1,640	22	1.36	1,618	1,677	1,616	31,508	51,315,013
아세아텍 (050860)	2,135	25	1.18	2,115	2,140	2,110	49,740	105,952,611
쏠리드 (050890)	6,910	260	3.91	6,730	6,960	6,720	910,635	6,281,821,445
수산아이앤티 (050960)	10,850	-1290	-10.63	12,300	12,570	10,580	222,863	2,469,127,210
지어소프트 (051160)	10,220	450	4.61	9,790	10,280	9,770	133,980	1,354,854,115
토비스 (051360)	14,810	-40	-.27	15,010	15,060	14,740	144,209	2,140,609,755
인터플렉스 (051370)	8,300	180	2.22	8,240	8,330	8,190	24,816	205,249,530
피씨디렉트 (051380)	2,365	40	1.72	2,325	2,435	2,325	73,690	175,852,120
YW (051390)	3,695	-15	-.4	3,710	3,740	3,695	13,332	49,629,665
나라엠앤디 (051490)	3,975	65	1.66	3,935	3,980	3,915	23,584	93,212,600
CJ프레시웨이 (051500)	27,100	1000	3.83	26,500	27,300	26,100	54,453	1,463,717,925
큐로홀딩스 (051780)	838	2	.24	833	855	833	44,831	37,745,847
중앙첨단소재 (051980)	3,110	40	1.3	3,115	3,195	3,090	862,547	2,713,381,086
에스티큐브 (052020)	6,740	140	2.12	6,650	6,860	6,450	171,531	1,135,622,060
iMBC (052220)	4,005	-175	-4.19	4,255	4,315	3,950	1,125,707	4,570,531,940
현대바이오랜드 (052260)	4,805	5	.1	4,825	4,840	4,750	49,892	238,973,472
오션인더블유 (052300)	2,680	30	1.13	2,620	2,705	2,620	16,713	44,662,475
코텍 (052330)	9,790	150	1.56	9,700	9,860	9,680	40,010	391,498,915
코나아이 (052400)	59,000	13550	29.81	55,500	59,000	50,200	4,489,986	253,565,845,700
오성첨단소재 (052420)	1,440	30	2.13	1,414	1,442	1,407	793,773	1,132,901,738
아이크래프트 (052460)	2,450	60	2.51	2,390	2,465	2,385	273,939	664,663,395
한네트 (052600)	4,575	105	2.35	4,510	4,590	4,455	116,260	525,240,245
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,600	110	1.3	8,480	8,750	8,360	75,710	641,785,620
아이톡시 (052770)	794	-5	-.63	805	807	791	70,263	56,129,283
액토즈소프트 (052790)	6,390	130	2.08	6,260	6,390	6,260	12,448	78,851,360
아이앤씨 (052860)	1,860	0	0	1,860	1,894	1,795	19,835	36,595,099
KX하이텍 (052900)	945	4	.43	942	950	931	100,449	94,691,782
바이넥스 (053030)	17,570	-450	-2.5	18,340	18,340	17,350	486,786	8,590,352,460
지에스이 (053050)	2,775	45	1.65	2,730	2,775	2,715	79,865	219,774,826
세동 (053060)	1,350	60	4.65	1,290	1,350	1,282	118,079	155,757,918
케이엔솔 (053080)	12,550	330	2.7	12,530	12,660	12,520	51,517	647,883,235
프리엠스 (053160)	8,730	-80	-.91	8,910	9,020	8,510	44,526	386,952,990
금강철강 (053260)	4,155	-30	-.72	4,185	4,185	4,060	27,493	113,337,885
구영테크 (053270)	2,280	20	.88	2,260	2,310	2,260	39,654	90,079,480
예스24 (053280)	4,335	20	.46	4,320	4,375	4,320	19,109	82,912,514
NE능률 (053290)	2,620	-30	-1.13	2,650	2,650	2,535	177,370	457,119,833
한국정보인증 (053300)	6,230	270	4.53	6,100	6,420	5,820	4,994,047	30,704,535,415
이니텍 (053350)	8,700	240	2.84	8,680	8,910	8,500	70,841	621,866,730
세코닉스 (053450)	5,980	20	.34	5,930	6,140	5,900	969,640	5,828,553,030
웹케시 (053580)	20,550	2390	13.16	21,000	22,050	17,130	16,161,754	329,650,534,225
프로텍 (053610)	23,500	800	3.52	23,500	23,700	23,200	25,349	596,299,275
태양 (053620)	6,680	130	1.98	6,550	6,690	6,500	8,016	53,111,600
삼보모터스 (053700)	4,180	85	2.08	4,100	4,200	4,080	70,209	291,169,332
안랩 (053800)	63,100	500	.8	62,300	63,400	61,800	52,207	3,267,092,050
경남제약 (053950)	672	2	.3	674	676	667	187,090	125,367,071
오상자이엘 (053980)	3,790	65	1.74	3,760	3,795	3,720	50,873	191,278,360
한국컴퓨터 (054040)	4,820	115	2.44	4,715	4,850	4,700	57,986	277,562,455
농우바이오 (054050)	8,260	180	2.23	8,120	8,270	8,110	56,291	461,718,725
삼진엘앤디 (054090)	797	23	2.97	775	797	775	48,724	38,483,657
메디콕스 (054180)	215	0	0	212	239	207	13,025,281	2,864,281,211
이랜텍 (054210)	5,180	60	1.17	5,150	5,180	5,110	46,199	237,954,350
비츠로시스 (054220)	358	5	1.42	354	362	353	368,255	131,998,128
팬스타엔터프라이즈 (054300)	640	23	3.73	635	647	609	1,813,883	1,145,278,395
케이피티유 (054410)	3,595	-40	-1.1	3,635	3,720	3,595	16,314	59,560,165
텔레칩스 (054450)	13,450	310	2.36	13,330	13,460	13,270	57,251	764,823,610
삼영엠텍 (054540)	5,090	70	1.39	5,060	5,110	4,950	182,692	921,581,445
APS (054620)	5,630	160	2.93	5,470	5,680	5,370	27,469	153,081,605
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,350	0	0	7,440	7,500	7,320	85,079	627,459,195
키이스트 (054780)	4,220	70	1.69	4,250	4,250	4,160	19,545	81,987,350
아이디스홀딩스 (054800)	11,200	600	5.66	10,620	11,280	10,620	33,486	370,093,730
한컴위드 (054920)	2,975	95	3.3	2,945	3,000	2,900	197,829	585,374,697
유신 (054930)	24,600	250	1.03	24,500	24,700	24,100	15,320	374,391,850
엑사이엔씨 (054940)	755	-6	-.79	761	777	734	230,055	171,801,630
제이브이엠 (054950)	25,250	0	0	25,300	25,500	24,800	29,054	732,862,400
유진로봇 (056080)	11,250	450	4.17	11,900	11,900	11,070	1,709,172	19,464,991,465
시지메드텍 (056090)	932	8	.87	960	960	920	174,499	162,773,088
에스에프에이 (056190)	21,800	750	3.56	21,550	22,100	21,400	77,106	1,677,181,325
코위버 (056360)	5,820	140	2.46	5,690	5,850	5,660	56,475	324,397,680
신화인터텍 (056700)	2,000	31	1.57	1,969	2,060	1,969	127,637	257,383,332
CNT85 (056730)	841	1	.12	859	862	834	86,149	72,321,612
YBM넷 (057030)	3,600	50	1.41	3,520	3,620	3,475	290,024	1,029,172,345
옴니시스템 (057540)	987	16	1.65	989	989	965	621,556	606,842,689
티사이언티픽 (057680)	808	10	1.25	791	819	791	70,972	56,969,956
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,570	-30	-1.15	2,575	2,650	2,550	112,534	290,864,884
KNN (058400)	764	0	0	761	769	760	173,259	132,687,389
한주에이알티 (058450)	1,134	36	3.28	1,088	1,158	1,088	44,463	49,909,435
리노공업 (058470)	43,600	3000	7.39	42,100	44,250	42,100	1,013,920	44,215,085,675
에스피지 (058610)	26,450	1450	5.8	25,500	26,550	25,350	358,399	9,359,314,900
엠게임 (058630)	5,330	30	.57	5,330	5,370	5,295	293,166	1,560,588,610
CMG제약 (058820)	2,145	5	.23	2,145	2,165	2,135	721,450	1,548,978,004
엠로 (058970)	48,950	500	1.03	49,750	50,200	48,700	93,024	4,584,324,750
미코 (059090)	13,850	820	6.29	13,400	13,940	13,080	629,585	8,556,727,125
아이컴포넌트 (059100)	5,100	40	.79	5,140	5,150	5,050	20,457	103,959,695
아진엑스텍 (059120)	7,070	190	2.76	6,930	7,120	6,910	24,543	173,160,660
메타바이오메드 (059210)	6,080	120	2.01	5,960	6,080	5,810	843,152	5,010,153,365
해성에어로보틱스 (059270)	6,090	140	2.35	5,970	6,140	5,970	103,638	630,088,975
인선이엔티 (060150)	5,580	110	2.01	5,470	5,580	5,440	72,889	402,697,675
소니드 (060230)	427	-4	-.93	438	445	420	933,486	397,386,596
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,660	150	2	7,660	7,700	7,570	88,944	678,847,265
뉴보텍 (060260)	1,570	25	1.62	1,546	1,570	1,507	106,282	164,889,172
큐렉소 (060280)	9,930	540	5.75	9,540	10,060	9,400	338,710	3,327,650,780
3S (060310)	2,180	50	2.35	2,150	2,185	2,125	223,634	484,231,260
LS마린솔루션 (060370)	20,100	1750	9.54	19,290	20,450	19,110	542,774	10,711,986,965
동양에스텍 (060380)	1,308	36	2.83	1,275	1,334	1,275	22,950	29,764,086
국일신동 (060480)	1,717	5	.29	1,712	1,719	1,696	11,516	19,621,724
에스에이티 (060540)	1,335	0	0	1,333	1,348	1,332	85,663	114,423,643
홈센타홀딩스 (060560)	815	2	.25	813	823	797	290,395	234,590,183
드림어스컴퍼니 (060570)	1,861	-28	-1.48	1,890	1,903	1,855	495,615	926,183,592
씨티씨바이오 (060590)	6,920	20	.29	6,890	7,010	6,710	26,447	181,357,230
KH바텍 (060720)	10,180	40	.39	10,140	10,330	10,130	45,324	462,333,025
영림원소프트랩 (060850)	5,630	110	1.99	5,520	5,720	5,520	16,545	93,164,720
DGP (060900)	1,323	-32	-2.36	1,355	1,358	1,309	79,520	105,044,572
알에프텍 (061040)	3,085	40	1.31	3,080	3,100	3,030	61,894	189,442,875
화일약품 (061250)	1,143	10	.88	1,135	1,149	1,125	116,804	132,649,295
LB세미콘 (061970)	3,380	80	2.42	3,330	3,405	3,310	69,127	233,456,537
한국첨단소재 (062970)	4,320	60	1.41	4,275	4,330	4,255	319,629	1,371,215,524
컴투스홀딩스 (063080)	22,000	950	4.51	21,250	22,100	21,250	16,873	368,245,450
서울옥션 (063170)	8,230	130	1.6	8,180	8,320	7,950	392,815	3,222,973,535
SM Life Design (063440)	1,538	-7	-.45	1,547	1,565	1,519	165,428	253,918,704
NICE인프라 (063570)	4,910	80	1.66	4,830	4,925	4,815	45,527	221,569,240
이엘피 (063760)	2,125	-40	-1.85	2,165	2,175	2,125	30,683	66,375,570
인크레더블버즈 (064090)	2,380	-55	-2.26	2,555	2,700	2,370	205,489	520,538,045
홈캐스트 (064240)	2,525	70	2.85	2,460	2,600	2,460	74,124	187,394,433
다날 (064260)	3,455	100	2.98	3,425	3,460	3,390	505,205	1,731,545,620
인텍플러스 (064290)	9,040	120	1.35	8,970	9,150	8,940	31,432	283,563,110
브리지텍 (064480)	5,270	200	3.94	5,130	5,360	5,130	76,127	400,017,710
테크엘 (064520)	2,110	0	0	2,145	2,145	2,105	1,551	3,278,380
바이오니아 (064550)	15,980	-40	-.25	16,260	16,340	15,970	110,692	1,785,247,130
티씨케이 (064760)	94,500	5300	5.94	91,000	95,100	90,400	60,316	5,605,578,950
포니링크 (064800)	1,228	-12	-.97	1,240	1,275	1,211	434,034	532,533,250
케이프 (064820)	6,220	170	2.81	6,050	6,240	5,990	135,417	829,467,325
에프앤가이드 (064850)	7,330	250	3.53	7,100	7,350	7,070	55,769	404,947,185
지엔코 (065060)	1,560	360	30	1,499	1,560	1,235	1,403,237	2,105,198,977
탑엔지니어링 (065130)	3,755	65	1.76	3,705	3,785	3,700	21,335	79,716,861
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	919	1	.11	927	933	909	100,425	92,618,218
신성델타테크 (065350)	61,000	3800	6.64	58,000	63,600	57,000	298,114	18,077,876,150
위세아이텍 (065370)	7,890	40	.51	8,120	8,290	7,450	240,886	1,884,995,495
에스아이리소스 (065420)	261	2	.77	260	263	257	110,104	28,610,231
이루온 (065440)	1,572	9	.58	1,564	1,576	1,557	122,654	192,156,254
빅텍 (065450)	4,115	30	.73	4,075	4,160	4,060	167,327	688,395,785
오리엔트정공 (065500)	5,470	-740	-11.92	6,580	6,650	5,240	11,105,168	62,369,600,165
휴비츠 (065510)	8,060	170	2.15	7,890	8,070	7,890	27,227	217,513,750
와이어블 (065530)	1,333	20	1.52	1,350	1,362	1,324	79,830	106,978,990
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	22,600	0	0	22,600	23,300	22,200	21,027	481,371,250
우주일렉트로 (065680)	31,250	250	.81	31,100	31,500	30,800	19,501	607,961,200
파커스 (065690)	1,049	-3	-.29	1,052	1,074	1,039	21,046	22,089,198
서호전기 (065710)	40,100	-900	-2.2	40,500	41,350	39,250	59,285	2,370,265,975
CS (065770)	1,145	-124	-9.77	1,300	1,300	1,100	554,831	645,823,424
웰크론 (065950)	2,215	-35	-1.56	2,250	2,270	2,200	190,176	422,734,332
하츠 (066130)	5,160	150	2.99	5,080	5,160	5,010	42,251	214,658,805
큐에스아이 (066310)	7,720	90	1.18	7,660	7,890	7,610	31,422	242,572,640
체리부로 (066360)	819	12	1.49	808	821	806	170,943	139,049,577
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,404	-36	-2.5	1,440	1,534	1,344	255,563	359,195,020
우수AMS (066590)	3,155	5	.16	3,150	3,200	3,140	28,267	89,186,435
국보디자인 (066620)	19,000	670	3.66	18,500	19,000	18,330	36,481	687,768,630
디티씨 (066670)	3,115	25	.81	3,145	3,145	3,065	5,688	17,660,245
테라젠이텍스 (066700)	3,010	5	.17	3,010	3,040	2,995	59,259	178,596,740
씨씨에스 (066790)	1,383	38	2.83	1,366	1,437	1,356	3,465,110	4,816,657,566
디에이피 (066900)	2,500	-125	-4.76	2,550	2,605	2,500	4,864	12,345,610
손오공 (066910)	981	-11	-1.11	1,010	1,033	960	1,926,334	1,919,452,141
한성크린텍 (066980)	1,564	-10	-.64	1,574	1,610	1,525	310,540	479,385,679
조이시티 (067000)	1,665	23	1.4	1,640	1,710	1,640	247,012	416,949,643
이씨에스 (067010)	2,945	95	3.33	2,910	2,945	2,865	28,844	83,642,635
대화제약 (067080)	16,200	40	.25	16,590	16,790	16,160	194,245	3,170,991,660
SOOP (067160)	86,400	600	.7	87,200	88,000	85,500	77,286	6,726,270,250
오텍 (067170)	2,470	45	1.86	2,440	2,485	2,415	36,964	91,017,240
멀티캠퍼스 (067280)	33,700	700	2.12	33,100	33,850	32,900	8,279	277,362,175
JW신약 (067290)	1,714	-28	-1.61	1,780	1,780	1,683	512,441	876,686,149
하나마이크론 (067310)	10,850	420	4.03	10,580	11,050	10,580	851,744	9,286,959,265
선바이오 (067370)	7,520	-20	-.27	7,540	7,640	7,450	9,222	69,341,220
아스트 (067390)	583	-3	-.51	585	595	575	879,479	514,390,000
엔브이에이치코리아 (067570)	2,325	40	1.75	2,285	2,335	2,280	67,959	157,257,622
HLB생명과학 (067630)	5,830	-170	-2.83	5,800	6,020	5,800	469,841	2,766,119,735
로지시스 (067730)	3,545	80	2.31	3,465	3,550	3,450	72,378	254,381,490
세진티에스 (067770)	2,390	-5	-.21	2,395	2,430	2,375	7,932	19,038,590
와이엔텍 (067900)	6,780	90	1.35	6,690	6,800	6,680	23,026	155,280,865
이글루 (067920)	5,450	20	.37	5,380	5,460	5,370	23,556	127,846,290
도이치모터스 (067990)	4,815	5	.1	4,800	4,830	4,760	78,060	374,955,764
팬엔터테인먼트 (068050)	2,180	30	1.4	2,150	2,195	2,130	236,971	513,399,889
케이웨더 (068100)	3,505	235	7.19	3,245	3,600	3,245	130,779	454,411,872
다원시스 (068240)	8,120	180	2.27	8,230	8,240	8,010	114,031	927,116,370
일신바이오 (068330)	1,551	-87	-5.31	1,653	1,678	1,540	2,761,444	4,426,295,891
셀트리온제약 (068760)	49,250	250	.51	49,600	49,900	48,950	77,088	3,803,150,475
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,600	-110	-1.43	7,650	7,650	7,510	21,524	162,707,910
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,890	-60	-.43	14,230	14,390	13,820	102,268	1,444,064,735
누리플랜 (069140)	1,449	25	1.76	1,424	1,475	1,393	64,139	91,728,279
유아이디 (069330)	1,252	2	.16	1,243	1,254	1,237	53,899	67,136,969
엔텔스 (069410)	4,735	100	2.16	4,635	4,775	4,620	35,249	164,979,116
에스텍 (069510)	14,800	450	3.14	14,520	14,800	14,240	39,679	578,359,345
빛과전자 (069540)	1,264	72	6.04	1,212	1,417	1,212	7,887,801	10,576,085,583
엑시온그룹 (069920)	2,200	-20	-.9	2,310	2,310	2,150	129,744	284,294,020
엑스큐어 (070300)	2,560	-15	-.58	2,575	2,620	2,530	44,220	112,820,763
한솔인티큐브 (070590)	2,100	35	1.69	2,065	2,180	2,040	308,852	642,125,582
인피니트헬스케어 (071200)	6,670	100	1.52	6,620	6,770	6,500	174,051	1,155,845,870
로체시스템즈 (071280)	14,000	-140	-.99	14,130	14,410	13,960	40,010	564,298,010
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,200	90	1.47	6,190	6,200	6,110	13,833	85,466,325
캐스텍코리아 (071850)	1,660	-30	-1.78	1,691	1,691	1,660	1,356	2,254,839
중앙백신 (072020)	9,890	20	.2	9,820	9,900	9,820	13,217	130,438,350
우리산업홀딩스 (072470)	2,635	80	3.13	2,555	2,705	2,520	109,977	289,501,839
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	701	-8	-1.13	709	715	686	890,276	621,454,131
메가스터디 (072870)	10,830	110	1.03	10,810	10,850	10,720	16,520	178,710,605
빛샘전자 (072950)	4,630	0	0	4,630	4,665	4,585	15,539	71,761,525
에이치시티 (072990)	9,180	240	2.68	8,940	9,240	8,920	19,617	179,062,620
케이에스피 (073010)	4,475	60	1.36	4,415	4,490	4,285	270,678	1,179,247,228
엘엠에스 (073110)	6,450	160	2.54	6,300	6,450	6,290	17,634	112,517,190
듀오백 (073190)	2,380	10	.42	2,405	2,425	2,300	41,910	98,898,230
이노와이어리스 (073490)	19,980	140	.71	19,840	20,450	19,770	65,867	1,316,549,835
에프알텍 (073540)	1,798	2	.11	1,796	1,798	1,761	82,357	146,550,414
우리손에프앤지 (073560)	1,491	39	2.69	1,452	1,493	1,452	201,079	297,755,806
리튬포어스 (073570)	714	6	.85	713	715	705	69,686	49,519,369
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	936	4	.43	932	936	929	61,167	57,023,080
원익QnC (074600)	16,970	460	2.79	16,790	17,140	16,750	160,105	2,721,970,465
플랜티넷 (075130)	2,920	0	0	2,925	2,980	2,810	468,600	1,343,028,415
동국알앤에스 (075970)	2,455	5	.2	2,465	2,475	2,430	36,017	88,207,585
웰크론한텍 (076080)	1,350	33	2.51	1,317	1,370	1,317	17,554	23,537,666
해성옵틱스 (076610)	750	-29	-3.72	780	782	740	289,096	219,362,678
덕산하이메탈 (077360)	4,070	90	2.26	3,995	4,110	3,995	69,532	282,714,618
LS증권 (078020)	4,810	335	7.49	4,520	5,090	4,520	1,409,266	6,814,471,647
유비쿼스홀딩스 (078070)	9,950	50	.51	9,810	10,050	9,810	12,440	123,532,400
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,990	210	1.52	13,840	14,020	13,680	65,845	914,627,965
HB테크놀러지 (078150)	1,915	32	1.7	1,894	1,930	1,894	425,763	817,597,270
메디포스트 (078160)	9,800	110	1.14	9,800	9,890	9,610	39,955	389,598,170
컴투스 (078340)	38,950	950	2.5	38,450	39,250	38,400	59,453	2,313,920,350
한양디지텍 (078350)	9,240	150	1.65	9,220	9,400	9,190	26,728	248,319,960
휴림에이텍 (078590)	538	-8	-1.47	549	554	534	216,639	117,646,273
대주전자재료 (078600)	73,700	400	.55	74,400	76,100	73,400	97,934	7,286,381,550
엔에스이엔엠 (078860)	1,431	18	1.27	1,430	1,449	1,410	56,192	80,493,254
가온그룹 (078890)	3,365	50	1.51	3,295	3,390	3,295	35,250	117,727,822
와토스코리아 (079000)	5,200	30	.58	5,190	5,290	5,110	13,291	68,757,280
한창산업 (079170)	6,960	-10	-.14	6,970	6,980	6,910	8,778	61,010,060
케스피온 (079190)	507	2	.4	508	514	503	84,561	42,975,491
제우스 (079370)	13,140	250	1.94	13,010	13,190	13,010	167,374	2,196,568,845
서산 (079650)	1,439	3	.21	1,435	1,450	1,418	20,749	29,826,168
디이엔티 (079810)	5,930	150	2.6	5,740	5,935	5,740	92,441	543,274,405
가비아 (079940)	22,750	550	2.48	22,350	22,750	21,800	52,035	1,166,758,000
인베니아 (079950)	602	-2	-.33	610	610	594	34,684	20,846,574
동양이엔피 (079960)	22,950	600	2.68	22,500	23,150	22,400	51,742	1,187,821,325
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,740	140	2.5	5,600	5,740	5,580	13,778	77,824,830
모두투어 (080160)	12,370	20	.16	12,720	12,720	12,200	112,212	1,394,850,375
제주반도체 (080220)	13,410	370	2.84	13,250	13,550	13,250	380,596	5,101,686,700
모다이노칩 (080420)	2,320	30	1.31	2,285	2,355	2,260	14,264	32,441,980
성창오토텍 (080470)	4,350	70	1.64	4,285	4,350	4,285	8,650	37,255,329
오디텍 (080520)	3,215	35	1.1	3,180	3,270	3,160	14,349	45,824,185
코디 (080530)	1,628	-41	-2.46	1,751	1,756	1,619	312,630	524,822,226
오킨스전자 (080580)	5,340	140	2.69	5,350	5,430	5,280	54,496	291,916,375
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,190	35	1.11	3,155	3,210	3,130	93,390	296,342,492
쎄크 (081180)	12,570	660	5.54	12,230	12,830	12,100	994,207	12,454,543,555
성우전자 (081580)	3,435	95	2.84	3,350	3,495	3,280	42,954	143,944,260
옵트론텍 (082210)	1,754	33	1.92	1,730	1,769	1,720	35,481	61,757,078
젬백스 (082270)	49,950	-1350	-2.63	52,500	54,000	49,500	271,197	13,888,755,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,930	150	2.6	5,800	6,020	5,780	113,517	671,390,965
우리바이오 (082850)	2,400	20	.84	2,415	2,420	2,380	176,984	424,465,166
비츠로셀 (082920)	28,950	300	1.05	28,850	29,050	28,425	70,864	2,040,957,500
엘오티베큠 (083310)	9,310	460	5.2	8,850	9,370	8,850	79,314	730,240,390
GST (083450)	18,940	820	4.53	18,400	18,980	18,400	179,132	3,372,208,460
이엠앤아이 (083470)	1,109	-9	-.81	1,130	1,130	1,109	12,524	13,933,621
에프엔에스테크 (083500)	9,190	270	3.03	8,950	9,190	8,950	23,092	210,464,070
케이엠 (083550)	3,080	-115	-3.6	3,170	3,170	3,055	55,306	170,716,086
인콘 (083640)	304	2	.66	305	305	299	291,056	87,656,417
비에이치아이 (083650)	36,800	900	2.51	35,300	37,100	34,850	878,943	31,508,548,025
CSA 코스믹 (083660)	1,003	-27	-2.62	1,000	1,052	963	401,174	407,317,539
CG인바이츠 (083790)	2,010	-25	-1.23	2,035	2,040	1,994	180,958	362,988,663
아바코 (083930)	13,190	160	1.23	13,110	13,290	13,110	48,103	634,271,630
휴온스글로벌 (084110)	49,000	1500	3.16	48,350	50,600	47,700	52,264	2,574,105,100
수성웹툰 (084180)	5,200	-100	-1.89	5,440	5,470	5,110	85,991	449,572,805
유진테크 (084370)	32,950	300	.92	33,350	33,800	32,750	130,734	4,351,612,600
유비온 (084440)	1,205	14	1.18	1,178	1,260	1,178	58,741	70,176,653
랩지노믹스 (084650)	2,675	-75	-2.73	2,715	2,740	2,640	2,415,647	6,484,298,484
팅크웨어 (084730)	9,310	30	.32	9,350	9,390	9,270	17,415	162,249,240
아이티엠반도체 (084850)	11,890	490	4.3	11,400	11,960	11,400	26,204	310,808,520
헬릭스미스 (084990)	3,135	-160	-4.86	3,315	3,485	3,135	397,450	1,298,231,813
차바이오텍 (085660)	10,010	140	1.42	10,010	10,150	9,950	247,312	2,488,184,590
뉴프렉스 (085670)	4,535	75	1.68	4,500	4,565	4,480	93,492	422,917,275
알티캐스트 (085810)	604	-3	-.49	607	617	600	108,676	65,693,438
네오티스 (085910)	3,225	25	.78	3,195	3,225	3,175	14,221	45,511,810
바이오톡스텍 (086040)	3,025	25	.83	3,000	3,035	2,990	9,055	27,323,930
진바이오텍 (086060)	4,200	40	.96	4,155	4,200	4,100	84,892	353,135,879
유니테스트 (086390)	10,790	340	3.25	10,730	10,920	10,610	64,969	697,664,435
동국제약 (086450)	17,040	-20	-.12	17,290	17,300	16,920	156,247	2,666,107,780
에코프로 (086520)	43,700	1600	3.8	43,050	45,100	43,050	1,327,121	58,557,145,700
비엠티 (086670)	9,500	20	.21	9,480	9,550	9,320	14,804	139,589,255
선진뷰티사이언스 (086710)	14,280	110	.78	14,150	14,380	13,880	131,692	1,864,264,875
바이오솔루션 (086820)	11,250	330	3.02	10,980	11,830	10,780	114,580	1,296,455,140
이수앱지스 (086890)	5,090	20	.39	5,110	5,140	5,050	64,876	330,250,300
메디톡스 (086900)	172,700	4300	2.55	170,200	175,700	168,700	55,597	9,638,286,400
MDS테크 (086960)	1,476	92	6.65	1,405	1,574	1,396	63,214,364	96,113,343,107
쇼박스 (086980)	3,210	50	1.58	3,175	3,220	3,160	150,802	482,787,635
펩트론 (087010)	161,000	-69000	-30	161,000	167,400	161,000	1,402,421	226,993,002,450
모바일어플라이언스 (087260)	2,005	-5	-.25	1,991	2,015	1,990	87,732	175,378,243
픽셀플러스 (087600)	6,810	20	.29	6,830	6,890	6,720	6,244	42,406,280
동아엘텍 (088130)	3,005	-10	-.33	2,985	3,015	2,970	31,175	93,212,930
쏘닉스 (088280)	2,510	-50	-1.95	2,635	2,645	2,490	157,458	402,973,275
이원컴포텍 (088290)	1,143	-47	-3.95	1,190	1,240	1,143	73,715	86,144,862
유라클 (088340)	27,200	2900	11.93	28,400	29,650	24,300	6,784,729	187,026,542,175
이녹스 (088390)	7,380	250	3.51	7,130	7,380	7,090	10,757	77,518,445
에이스테크 (088800)	2,435	0	0	2,495	2,710	2,425	952,143	2,406,772,727
동우팜투테이블 (088910)	2,095	40	1.95	2,055	2,095	2,040	33,816	70,344,180
켐트로닉스 (089010)	23,050	1000	4.54	22,450	23,100	22,400	147,067	3,361,796,075
테크윙 (089030)	34,250	750	2.24	34,450	35,600	34,150	513,991	17,924,377,125
넥스턴바이오 (089140)	2,880	10	.35	2,830	2,905	2,750	437,461	1,243,898,137
케이씨티 (089150)	3,530	225	6.81	3,395	3,645	3,240	2,903,814	10,148,199,405
THE E&M (089230)	897	-8	-.88	905	918	887	75,486	67,708,044
KT나스미디어 (089600)	15,590	-80	-.51	15,750	15,890	15,450	20,250	316,229,955
제이티 (089790)	4,380	60	1.39	4,325	4,385	4,315	47,508	206,590,361
유비벨록스 (089850)	6,270	120	1.95	6,150	6,300	6,150	155,105	967,646,495
코세스 (089890)	7,220	130	1.83	7,220	7,310	7,150	12,400	89,559,930
브이엠 (089970)	12,500	260	2.12	12,730	12,920	12,460	71,705	914,910,440
상아프론테크 (089980)	16,850	460	2.81	16,550	16,890	16,390	86,172	1,436,979,055
아이윈 (090150)	782	-1	-.13	783	790	776	21,013	16,459,994
로보스타 (090360)	26,300	1500	6.05	25,000	26,400	24,950	179,821	4,651,178,400
덕신이피씨 (090410)	1,599	38	2.43	1,553	1,602	1,553	141,136	223,653,050
제이스텍 (090470)	3,895	55	1.43	3,840	3,940	3,840	11,547	45,059,733
휴림로봇 (090710)	2,130	85	4.16	2,060	2,145	2,060	3,956,195	8,345,691,098
현대이지웰 (090850)	6,590	280	4.44	6,420	6,670	6,350	160,401	1,050,000,290
이엠텍 (091120)	11,420	520	4.77	10,900	11,560	10,900	102,884	1,161,881,000
S&K폴리텍 (091340)	2,890	65	2.3	2,825	2,890	2,790	66,582	188,553,350
한울소재과학 (091440)	3,085	-75	-2.37	3,295	3,295	3,060	135,979	422,408,210
상신이디피 (091580)	8,380	10	.12	8,370	8,510	8,270	35,606	299,728,550
남화토건 (091590)	3,990	90	2.31	3,945	4,015	3,935	36,784	146,262,171
파트론 (091700)	6,620	0	0	6,640	6,650	6,580	196,776	1,300,908,690
나노캠텍 (091970)	696	16	2.35	673	696	661	173,165	116,083,773
아미코젠 (092040)	4,595	195	4.43	4,365	4,635	4,365	649,996	2,946,386,728
디엔에프 (092070)	11,190	10	.09	11,190	11,390	11,190	11,092	124,979,380
이크레더블 (092130)	15,700	40	.26	15,680	15,820	15,350	7,628	119,793,080
서울바이오시스 (092190)	3,275	15	.46	3,260	3,340	3,260	12,637	41,529,122
현우산업 (092300)	2,725	75	2.83	2,655	2,735	2,655	36,853	99,762,551
한라IMS (092460)	9,320	100	1.08	9,380	9,380	9,060	68,271	626,064,915
앤씨앤 (092600)	674	16	2.43	662	705	659	59,057	39,808,132
네오팜 (092730)	14,770	-170	-1.14	14,940	14,950	14,610	73,372	1,080,104,565
엑시콘 (092870)	11,460	750	7	11,080	11,480	11,080	116,259	1,313,702,475
빅솔론 (093190)	5,880	70	1.2	5,850	5,930	5,750	28,567	168,282,315
케이아이엔엑스 (093320)	80,400	1400	1.77	80,000	81,200	79,300	16,459	1,321,256,350
풍강 (093380)	2,605	-25	-.95	2,630	2,660	2,595	11,189	29,508,425
매커스 (093520)	13,970	770	5.83	13,520	15,000	13,340	665,761	9,451,250,925
케이알엠 (093640)	3,900	-70	-1.76	4,100	4,100	3,800	44,846	177,251,290
서원인텍 (093920)	5,610	40	.72	5,570	5,620	5,550	37,180	208,257,475
동운아나텍 (094170)	19,490	400	2.1	19,170	19,560	19,170	62,634	1,215,870,970
칩스앤미디어 (094360)	15,940	460	2.97	16,280	16,280	15,660	107,249	1,704,937,340
갤럭시아머니트리 (094480)	9,010	370	4.28	9,010	9,100	8,510	1,975,421	17,598,104,710
일진파워 (094820)	11,120	20	.18	10,930	11,210	10,750	202,559	2,210,602,315
슈프리마에이치큐 (094840)	7,700	90	1.18	7,620	7,750	7,480	135,040	1,031,112,515
참좋은여행 (094850)	6,250	90	1.46	6,210	6,270	6,090	63,928	397,385,535
네오리진 (094860)	1,004	14	1.41	999	1,018	989	33,696	33,631,825
푸른기술 (094940)	7,860	150	1.95	7,900	7,920	7,710	98,391	771,746,690
제이엠티 (094970)	2,340	70	3.08	2,270	2,340	2,265	53,046	122,637,720
이엠코리아 (095190)	2,200	95	4.51	2,145	2,205	2,100	385,139	835,195,947
웨이브일렉트로 (095270)	5,460	-50	-.91	5,550	5,610	5,400	42,551	234,060,550
ISC (095340)	51,600	1650	3.3	51,300	52,900	51,000	142,646	7,432,731,800
미래나노텍 (095500)	7,850	220	2.88	7,740	7,910	7,680	116,314	912,666,440
테스 (095610)	22,700	350	1.57	22,700	23,350	22,600	104,560	2,403,378,225
네오위즈 (095660)	26,300	700	2.73	25,800	26,300	25,700	105,812	2,753,377,700
제넥신 (095700)	4,910	-50	-1.01	4,975	4,975	4,890	69,404	341,290,225
에스에너지 (095910)	1,765	15	.86	1,850	1,853	1,715	901,806	1,603,693,426
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,300	30	.21	14,270	14,320	14,250	16,557	236,646,000
와이즈넛 (096250)	15,490	2050	15.25	14,120	16,600	14,120	3,564,490	55,690,693,355
대창솔루션 (096350)	400	-13	-3.15	413	420	400	1,059,882	429,471,297
씨젠 (096530)	32,850	0	0	33,200	33,550	32,600	270,834	8,925,227,300
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	733	5	.69	729	741	722	287,629	210,146,368
에이루트 (096690)	1,510	17	1.14	1,599	1,599	1,474	141,824	214,109,052
엘디티 (096870)	2,665	-45	-1.66	2,710	2,710	2,665	6,067	16,314,392
에코볼트 (097780)	1,315	23	1.78	1,292	1,342	1,269	503,798	656,459,812
윈팩 (097800)	482	-5	-1.03	488	502	481	487,395	239,213,742
효성오앤비 (097870)	6,550	90	1.39	6,550	6,580	6,470	62,479	408,798,990
한텍 (098070)	39,650	-750	-1.86	40,300	41,400	39,500	342,701	13,813,071,650
마이크로컨텍솔 (098120)	15,050	-70	-.46	15,330	15,330	14,800	87,064	1,310,569,250
고영 (098460)	15,970	470	3.03	15,650	16,090	15,300	1,377,302	21,847,814,190
에스티오 (098660)	2,290	-45	-1.93	2,335	2,335	2,240	14,977	33,972,710
아이센스 (099190)	16,380	560	3.54	16,270	16,470	15,850	108,709	1,763,247,805
SDN (099220)	1,456	-4	-.27	1,514	1,534	1,421	4,041,950	5,944,510,400
쎄트렉아이 (099320)	48,600	1150	2.42	47,900	48,800	46,500	41,034	1,977,425,100
브레인즈컴퍼니 (099390)	5,870	280	5.01	5,600	5,880	5,560	36,936	214,252,145
동방선기 (099410)	3,710	60	1.64	3,660	3,730	3,630	53,033	195,235,120
바이오플러스 (099430)	6,990	-20	-.29	7,020	7,060	6,840	446,870	3,112,458,715
스맥 (099440)	2,200	65	3.04	2,170	2,205	2,120	231,529	503,282,882
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,380	50	.27	18,480	18,480	18,230	5,119	93,977,985
인지소프트 (100030)	16,140	-10	-.06	16,150	16,210	16,010	1,110	17,868,670
뷰웍스 (100120)	21,200	-300	-1.4	21,500	21,750	21,050	42,767	914,550,050
동국S&C (100130)	2,845	-45	-1.56	2,955	2,955	2,795	414,624	1,179,690,955
머큐리 (100590)	3,420	15	.44	3,405	3,460	3,375	36,438	124,953,560
서암기계공업 (100660)	3,520	-5	-.14	3,550	3,570	3,520	24,102	85,300,934
세운메디칼 (100700)	2,490	15	.61	2,475	2,495	2,465	46,899	116,444,460
미래에셋벤처투자 (100790)	6,100	1050	20.79	5,120	6,160	5,120	2,405,868	13,995,884,425
KS인더스트리 (101000)	2,230	-20	-.89	2,280	2,300	2,195	395,369	885,994,656
월덱스 (101160)	18,910	240	1.29	18,830	19,200	18,810	48,437	918,514,125
우림피티에스 (101170)	5,200	120	2.36	5,100	5,260	5,100	63,250	328,517,785
씨큐브 (101240)	4,670	175	3.89	4,520	4,675	4,520	89,524	413,041,394
모베이스 (101330)	3,385	105	3.2	3,300	3,435	3,245	339,148	1,141,745,549
에코앤드림 (101360)	23,300	700	3.1	23,100	23,900	23,000	123,119	2,887,505,375
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	382	-1	-.26	383	386	379	45,673	17,485,538
에스앤에스텍 (101490)	34,400	450	1.33	34,650	34,700	34,150	114,526	3,944,506,550
하이드로리튬 (101670)	1,401	35	2.56	1,366	1,415	1,366	231,209	323,061,399
한국정밀기계 (101680)	2,440	-5	-.2	2,445	2,460	2,370	36,184	87,805,680
위메이드맥스 (101730)	7,390	430	6.18	7,020	7,400	6,970	146,623	1,063,114,285
인화정공 (101930)	38,150	350	.93	38,000	38,450	37,200	25,323	962,580,275
우양에이치씨 (101970)	15,160	-10	-.07	15,170	15,300	14,910	24,969	378,902,405
어보브반도체 (102120)	11,010	590	5.66	10,800	11,100	10,760	236,319	2,588,465,125
케이옥션 (102370)	3,850	35	.92	3,835	3,895	3,750	263,089	1,012,289,722
이엔에프테크놀로지 (102710)	29,950	1150	3.99	29,500	30,400	29,450	138,360	4,152,139,750
코오롱생명과학 (102940)	29,000	400	1.4	28,200	29,050	27,700	37,315	1,063,797,125
에스앤더블류 (103230)	3,370	15	.45	3,355	3,375	3,150	113,410	368,057,265
우양 (103840)	2,990	30	1.01	2,965	2,990	2,955	52,480	155,836,095
대성파인텍 (104040)	1,120	-2	-.18	1,170	1,176	1,100	1,670,795	1,902,212,061
NHN벅스 (104200)	3,035	45	1.51	3,045	3,045	3,000	18,538	55,936,285
디와이피엔에프 (104460)	17,000	-180	-1.05	17,200	17,320	16,800	35,444	600,316,945
티케이케미칼 (104480)	1,611	68	4.41	1,570	1,640	1,560	426,965	684,611,431
코렌텍 (104540)	6,390	0	0	6,480	6,480	6,260	17,914	113,343,810
노랑풍선 (104620)	4,810	0	0	4,845	4,870	4,810	31,752	153,512,727
원익머트리얼즈 (104830)	21,100	750	3.69	20,600	21,400	20,600	57,280	1,204,218,800
케이엔더블유 (105330)	3,965	-25	-.63	3,950	4,030	3,930	17,937	71,207,940
엣지파운드리 (105550)	3,150	25	.8	3,125	3,255	2,990	850,134	2,606,888,008
디케이락 (105740)	7,920	170	2.19	7,760	7,920	7,740	31,723	248,544,125
포스뱅크 (105760)	6,670	120	1.83	6,530	6,770	6,530	70,483	469,050,130
케이이엠텍 (106080)	2,310	-60	-2.53	2,370	2,500	2,165	190,660	432,154,494
하이텍팜 (106190)	12,470	290	2.38	12,180	12,590	12,170	13,472	167,597,950
파인테크닉스 (106240)	1,119	20	1.82	1,120	1,158	1,079	430,598	479,176,657
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,880	220	1.4	15,760	16,220	15,710	14,777	235,942,640
한중엔시에스 (107640)	27,100	900	3.44	26,700	27,350	26,450	89,818	2,423,131,400
톱텍 (108230)	4,125	70	1.73	4,055	4,140	4,050	70,394	288,534,865
대양전기공업 (108380)	21,550	700	3.36	20,850	21,750	20,500	70,835	1,498,435,125
로보티즈 (108490)	68,100	5500	8.79	63,800	69,500	63,500	1,192,284	79,584,717,750
셀바스AI (108860)	14,750	1130	8.3	14,430	14,950	14,000	1,545,182	22,541,638,370
옵티시스 (109080)	8,750	100	1.16	8,580	8,750	8,500	38,839	335,451,135
에스와이 (109610)	3,615	5	.14	3,610	3,645	3,585	136,365	493,292,067
씨싸이트 (109670)	6,480	80	1.25	6,440	6,560	6,400	14,929	96,887,320
디에스케이 (109740)	5,650	150	2.73	5,460	5,680	5,400	19,364	106,318,040
진매트릭스 (109820)	2,800	-85	-2.95	2,855	2,900	2,725	247,565	694,883,279
동일금속 (109860)	7,930	20	.25	7,900	7,940	7,840	1,497	11,836,235
AP헬스케어 (109960)	322	-1	-.31	324	332	312	636,257	204,219,733
전진바이오팜 (110020)	3,415	785	29.85	2,635	3,415	2,635	2,344,473	7,501,981,114
크리스에프앤씨 (110790)	4,950	480	10.74	5,150	5,810	4,910	3,819,364	20,891,550,450
디아이티 (110990)	12,580	320	2.61	12,450	12,840	12,410	54,202	684,542,730
남화산업 (111710)	4,975	75	1.53	5,000	5,000	4,900	2,027	10,070,155
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,000	1150	4.45	26,450	28,000	26,400	159,011	4,311,860,325
와이씨켐 (112290)	22,900	400	1.78	23,150	23,400	22,700	74,954	1,729,577,800
디젠스 (113810)	1,136	-37	-3.15	1,175	1,220	1,056	1,462,998	1,617,297,935
강원에너지 (114190)	6,600	200	3.13	6,400	6,650	6,400	63,699	418,774,215
그린생명과학 (114450)	3,645	-365	-9.1	3,765	4,040	3,450	2,901,650	10,840,043,867
폴라리스우노 (114630)	532	3	.57	535	541	524	208,616	111,414,959
한솔아이원스 (114810)	8,820	100	1.15	8,800	8,960	8,700	95,491	840,956,210
아이패밀리에스씨 (114840)	19,050	80	.42	19,150	19,390	18,900	139,943	2,673,068,120
휴맥스 (115160)	1,124	3	.27	1,130	1,130	1,100	42,582	47,474,441
큐리언트 (115180)	10,400	-600	-5.45	11,010	11,400	10,170	259,791	2,757,909,905
인포바인 (115310)	38,950	1550	4.14	37,450	39,900	37,000	17,283	674,244,400
우리넷 (115440)	6,580	-10	-.15	6,550	6,650	6,550	37,825	249,759,150
HLB테라퓨틱스 (115450)	7,690	-90	-1.16	7,510	7,950	7,490	356,359	2,752,723,545
씨유메디칼 (115480)	626	-1	-.16	626	635	614	71,695	44,711,208
케이씨에스 (115500)	10,320	140	1.38	10,180	10,360	10,070	82,842	850,407,600
씨엔플러스 (115530)	488	-3	-.61	505	506	461	1,065,019	517,335,757
스타플렉스 (115570)	3,270	-40	-1.21	3,310	3,320	3,205	28,758	93,714,884
이미지스 (115610)	1,447	132	10.04	1,328	1,490	1,328	469,411	670,434,979
알파칩스 (117670)	819	12	1.49	807	819	799	55,165	44,657,762
티로보틱스 (117730)	12,570	1160	10.17	11,630	12,710	11,600	1,059,408	13,061,824,965
모트렉스 (118990)	9,300	70	.76	9,240	9,390	9,230	56,492	526,691,195
포메탈 (119500)	3,180	25	.79	3,155	3,190	3,115	135,356	427,203,803
인터로조 (119610)	17,210	-350	-1.99	17,560	17,710	17,150	119,791	2,088,420,760
아이텍 (119830)	6,000	160	2.74	5,910	6,100	5,890	256,898	1,541,649,875
지엔씨에너지 (119850)	29,600	2600	9.63	28,850	29,850	27,800	712,749	20,785,279,500
대정화금 (120240)	13,640	90	.66	13,550	13,750	13,510	46,959	640,596,635
골프존홀딩스 (121440)	5,740	370	6.89	5,380	5,760	5,380	299,914	1,687,992,080
나노신소재 (121600)	50,200	1200	2.45	49,900	51,500	49,800	53,010	2,680,764,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,004	-75	-6.95	1,154	1,154	980	763,144	778,622,506
에스디시스템 (121890)	1,776	-53	-2.9	1,827	1,828	1,770	38,832	69,906,085
제노레이 (122310)	5,910	20	.34	5,920	5,930	5,830	15,790	92,813,905
삼기 (122350)	1,160	10	.87	1,167	1,167	1,142	33,261	38,475,584
KX (122450)	4,025	140	3.6	3,950	4,130	3,915	276,729	1,124,723,079
예스티 (122640)	14,610	110	.76	14,520	14,930	14,400	48,005	701,274,175
서진오토모티브 (122690)	2,325	115	5.2	2,210	2,350	2,205	86,564	199,094,607
와이지엔터테인먼트 (122870)	86,000	0	0	87,500	87,800	84,800	231,628	19,900,017,900
와이솔 (122990)	6,560	120	1.86	6,460	6,570	6,460	83,033	542,785,640
아이윈플러스 (123010)	1,335	58	4.54	1,277	1,340	1,277	306,584	403,423,179
엠에스오토텍 (123040)	2,285	55	2.47	2,215	2,310	2,215	183,793	416,989,772
제닉 (123330)	36,800	-700	-1.87	36,750	36,950	34,050	222,655	8,014,464,275
코리아에프티 (123410)	4,610	65	1.43	4,560	4,615	4,535	124,765	570,334,714
위메이드플레이 (123420)	7,000	60	.86	6,880	7,100	6,880	39,698	278,999,160
이엠넷 (123570)	2,415	40	1.68	2,370	2,420	2,370	24,713	59,214,195
알톤 (123750)	1,536	0	0	1,551	1,580	1,536	13,142	20,410,879
뉴온 (123840)	998	3	.3	985	999	985	10,951	10,885,753
아나패스 (123860)	17,500	-350	-1.96	17,940	18,020	17,470	42,863	755,110,590
아이티센글로벌 (124500)	12,030	1000	9.07	11,300	12,420	11,230	1,242,750	15,018,405,590
태웅로직스 (124560)	2,965	35	1.19	2,930	2,980	2,930	153,190	452,734,832
티씨머티리얼즈 (125020)	6,750	30	.45	6,800	7,090	6,450	5,273,080	35,952,178,725
아모그린텍 (125210)	6,490	20	.31	6,500	6,570	6,450	72,107	468,076,350
비나텍 (126340)	29,200	750	2.64	28,600	29,300	28,450	30,320	874,826,225
BGF에코머티리얼즈 (126600)	3,025	35	1.17	2,965	3,040	2,965	24,882	75,211,290
화신정공 (126640)	1,277	-20	-1.54	1,270	1,285	1,251	511,202	645,131,364
하이비젼시스템 (126700)	14,500	60	.42	14,510	14,720	14,490	52,324	762,709,710
코칩 (126730)	13,010	130	1.01	12,880	13,140	12,610	158,922	2,066,312,615
제이엔케이글로벌 (126880)	3,990	40	1.01	3,955	4,050	3,955	66,329	263,947,263
제이에스링크 (127120)	9,010	-270	-2.91	9,280	9,360	8,780	85,791	769,553,675
아시아경제 (127710)	1,219	19	1.58	1,224	1,224	1,197	12,571	15,132,385
화인써키트 (127980)	6,040	120	2.03	5,920	6,050	5,920	6,624	39,653,640
에코캡 (128540)	1,624	18	1.12	1,606	1,631	1,595	67,609	108,789,013
피제이메탈 (128660)	3,015	30	1.01	2,990	3,020	2,990	25,706	77,321,274
앱코 (129890)	928	3	.32	925	941	909	140,875	130,014,812
대성하이텍 (129920)	4,740	130	2.82	4,620	4,785	4,615	147,552	691,414,437
GH신소재 (130500)	2,715	55	2.07	2,635	2,715	2,635	76,838	206,562,474
나이스디앤비 (130580)	5,250	10	.19	5,240	5,280	5,170	6,492	33,851,250
티피씨글로벌 (130740)	1,758	-12	-.68	1,770	1,780	1,736	59,388	104,164,581
옵투스제약 (131030)	6,090	40	.66	6,060	6,120	6,050	29,058	176,804,420
시큐브 (131090)	4,050	-5	-.12	4,055	4,100	4,030	6,883	27,901,715
티엔엔터테인먼트 (131100)	1,394	3	.22	1,400	1,400	1,370	28,111	38,858,439
딜리 (131180)	973	4	.41	969	980	969	19,035	18,568,660
대한과학 (131220)	5,120	-50	-.97	5,130	5,170	5,050	52,397	267,718,220
티에스이 (131290)	39,950	150	.38	40,500	40,950	39,700	46,650	1,876,853,700
알서포트 (131370)	3,385	25	.74	3,405	3,405	3,325	408,526	1,376,982,133
이브이첨단소재 (131400)	1,391	11	.8	1,380	1,405	1,366	128,811	179,316,277
파인텍 (131760)	809	-1	-.12	812	821	807	108,751	88,264,883
두산테스나 (131970)	27,750	0	0	27,750	28,200	27,100	274,375	7,612,222,700
메가엠디 (133750)	2,185	35	1.63	2,150	2,210	2,115	249,984	543,291,790
이퓨쳐 (134060)	4,450	0	0	4,405	4,450	4,315	12,459	54,265,939
탑코미디어 (134580)	1,852	16	.87	1,950	1,950	1,838	67,583	127,554,615
원일티엔아이 (136150)	26,850	-150	-.56	27,450	27,450	26,150	130,374	3,499,075,475
아셈스 (136410)	8,080	-10	-.12	8,070	8,330	7,990	20,137	162,244,790
하림 (136480)	3,170	40	1.28	3,115	3,170	3,115	1,159,764	3,648,770,946
윈스테크넷 (136540)	12,220	130	1.08	12,180	12,290	12,140	8,437	103,025,345
나래나노텍 (137080)	3,100	10	.32	3,090	3,170	3,060	13,926	43,570,655
피엔티 (137400)	32,150	500	1.58	32,000	33,150	32,000	177,114	5,747,335,900
넥스트아이 (137940)	392	-33	-7.76	390	406	365	4,719,081	1,831,621,163
제이씨케미칼 (137950)	3,935	70	1.81	3,865	3,955	3,865	27,032	105,953,904
신진에스엠 (138070)	2,385	0	0	2,390	2,420	2,370	65,619	157,234,050
오이솔루션 (138080)	10,300	120	1.18	10,180	10,340	10,000	38,088	388,736,745
협진 (138360)	737	2	.27	741	744	715	173,415	126,497,253
나이벡 (138610)	30,500	-3800	-11.08	32,400	32,650	30,200	595,922	18,609,134,725
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,670	15	.56	2,655	2,700	2,630	16,646	44,535,711
서플러스글로벌 (140070)	2,500	10	.4	2,490	2,520	2,480	23,415	58,357,460
메지온 (140410)	39,650	150	.38	39,250	41,300	38,050	126,571	5,041,455,450
카티스 (140430)	2,405	65	2.78	2,365	2,440	2,355	133,380	320,496,940
대창스틸 (140520)	2,205	20	.92	2,220	2,230	2,205	19,373	43,141,690
알에스오토메이션 (140670)	15,690	700	4.67	15,140	15,800	15,090	182,148	2,834,399,210
파크시스템스 (140860)	257,500	500	.19	262,500	265,500	257,000	23,897	6,220,251,500
비아트론 (141000)	8,160	50	.62	8,120	8,200	8,080	16,257	132,250,170
리가켐바이오 (141080)	111,600	-3100	-2.7	114,800	115,700	109,100	380,828	42,493,725,600
유니트론텍 (142210)	5,880	190	3.34	5,760	5,920	5,710	107,420	627,785,965
녹십자엠에스 (142280)	4,290	-65	-1.49	4,340	4,385	4,250	434,445	1,871,939,935
모아라이프플러스 (142760)	1,370	-14	-1.01	1,370	1,392	1,330	46,729	64,243,188
아이디스 (143160)	15,380	210	1.38	15,170	15,480	15,090	14,101	215,036,010
사람인 (143240)	14,840	450	3.13	14,710	14,860	14,490	35,525	520,766,490
영우디에스피 (143540)	595	7	1.19	588	602	588	35,367	21,068,908
지씨셀 (144510)	22,350	300	1.36	21,750	22,500	21,750	44,918	996,054,550
뉴파워프라즈마 (144960)	4,900	40	.82	4,920	4,930	4,850	80,442	392,293,492
휴젤 (145020)	334,000	-2500	-.74	340,000	344,500	331,500	60,281	20,407,986,500
노브랜드 (145170)	5,300	90	1.73	5,200	5,320	5,190	22,942	121,101,640
율촌 (146060)	1,427	77	5.7	1,365	1,430	1,353	128,365	181,403,209
비씨엔씨 (146320)	9,090	-20	-.22	9,040	9,250	9,040	17,256	157,134,750
피엠티 (147760)	2,470	-20	-.8	2,460	2,505	2,440	6,310	15,530,140
제룡산업 (147830)	6,420	110	1.74	6,320	6,450	6,290	153,762	979,905,005
세경하이테크 (148150)	6,370	250	4.08	6,200	6,450	6,200	251,184	1,596,782,885
알엔투테크놀로지 (148250)	7,350	170	2.37	7,230	7,560	7,120	72,617	540,139,590
비큐AI (148780)	1,760	284	19.24	1,535	1,918	1,527	29,897,396	53,480,736,387
에이치와이티씨 (148930)	3,875	30	.78	3,845	3,910	3,820	5,299	20,478,815
아바텍 (149950)	8,620	50	.58	8,570	8,650	8,480	3,076	26,433,260
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,950	100	2.06	4,750	4,975	4,750	24,222	117,550,696
KG에코솔루션 (151860)	6,540	450	7.39	6,240	6,620	6,100	472,062	3,022,310,575
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,400	160	2.21	7,240	7,400	7,140	2,800	20,427,330
우리이앤엘 (153490)	658	2	.3	670	676	657	38,999	25,856,528
옵티팜 (153710)	5,000	0	0	5,000	5,080	4,965	7,378	36,858,450
아시아종묘 (154030)	2,470	20	.82	2,450	2,480	2,400	115,968	283,793,435
다산솔루에타 (154040)	1,150	-7	-.61	1,157	1,165	1,141	54,483	62,866,961
와이엠씨 (155650)	3,570	150	4.39	3,450	3,585	3,430	38,668	136,330,265
엘앤케이바이오 (156100)	6,090	-210	-3.33	6,300	6,380	6,040	48,165	296,324,855
아톤 (158430)	6,060	270	4.66	5,820	6,070	5,780	749,728	4,467,735,290
아스플로 (159010)	4,220	50	1.2	4,175	4,290	4,175	50,946	216,652,553
제로투세븐 (159580)	4,800	75	1.59	4,795	4,815	4,655	167,622	796,890,118
에코글로우 (159910)	880	-13	-1.46	925	925	880	67,866	60,183,473
하이젠알앤엠 (160190)	38,450	350	.92	38,500	38,750	36,300	300,804	11,390,495,825
NEW (160550)	2,250	15	.67	2,255	2,257	2,170	110,674	245,984,210
싸이맥스 (160980)	12,190	310	2.61	11,770	12,210	11,770	61,771	747,573,455
필옵틱스 (161580)	35,600	1300	3.79	34,950	35,650	34,800	422,034	14,883,825,350
신스틸 (162300)	2,260	25	1.12	2,235	2,265	2,230	36,480	81,884,835
에어레인 (163280)	21,200	500	2.42	21,000	21,300	20,600	440,361	9,231,529,225
핑거 (163730)	12,460	590	4.97	12,240	12,640	11,720	1,445,890	17,774,505,010
하나머티리얼즈 (166090)	25,350	-50	-.2	26,000	26,300	25,050	173,006	4,436,326,025
코아스템켐온 (166480)	3,115	5	.16	3,110	3,175	3,055	70,141	217,648,565
내츄럴엔도텍 (168330)	2,720	-80	-2.86	2,675	2,840	2,620	804,015	2,181,704,680
펨트론 (168360)	10,380	370	3.7	10,210	10,500	10,210	96,957	1,003,347,810
엠브레인 (169330)	2,210	15	.68	2,225	2,225	2,170	9,690	21,380,955
현대공업 (170030)	5,730	70	1.24	5,670	5,760	5,660	49,935	285,011,110
파이오링크 (170790)	7,560	210	2.86	7,350	7,600	7,350	12,852	95,809,200
엘티씨 (170920)	9,930	230	2.37	9,770	9,970	9,700	79,667	785,810,120
램테크놀러지 (171010)	4,125	-5	-.12	4,075	4,155	4,075	268,891	1,106,905,773
선익시스템 (171090)	37,700	400	1.07	37,900	38,300	37,500	63,526	2,405,896,700
라이온켐텍 (171120)	2,225	-30	-1.33	2,250	2,255	2,210	68,076	151,613,724
에이엘티 (172670)	8,350	170	2.08	8,270	8,370	8,170	63,475	524,290,985
오파스넷 (173130)	7,060	60	.86	6,980	7,210	6,820	431,150	3,033,582,860
에프엔씨엔터 (173940)	3,960	190	5.04	3,770	3,980	3,755	30,857	120,263,750
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,820	-350	-2.66	13,000	13,170	12,270	264,105	3,356,236,520
휴먼테크놀로지 (175140)	5,280	-10	-.19	5,310	5,550	5,220	172,686	932,033,295
아이큐어 (175250)	1,910	127	7.12	1,768	1,930	1,768	123,672	232,431,394
듀켐바이오 (176750)	10,940	320	3.01	10,810	11,030	10,620	29,676	322,808,110
베셀 (177350)	1,002	-8	-.79	1,010	1,037	996	53,843	54,108,771
파버나인 (177830)	3,030	-20	-.66	3,030	3,050	3,020	11,514	34,966,699
쓰리에이로직스 (177900)	7,010	90	1.3	6,760	7,090	6,760	110,598	770,942,280
서진시스템 (178320)	22,550	1050	4.88	22,100	22,800	22,000	327,462	7,351,931,500
일월지엠엘 (178780)	2,870	30	1.06	2,900	2,900	2,815	16,508	46,915,565
엠아이텍 (179290)	7,850	0	0	7,860	7,910	7,800	67,634	531,136,010
애드바이오텍 (179530)	1,824	40	2.24	1,784	1,829	1,763	37,130	66,817,014
유티아이 (179900)	23,300	800	3.56	23,000	23,400	22,600	60,552	1,397,909,250
DXVX (180400)	2,150	-40	-1.83	2,195	2,235	2,125	223,871	485,226,160
큐브엔터 (182360)	17,300	120	.7	17,410	17,550	17,000	120,906	2,081,117,770
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	60,800	4100	7.23	57,900	61,100	57,700	173,171	10,384,490,750
엔지켐생명과학 (183490)	1,191	0	0	1,191	1,210	1,167	83,131	98,527,849
SGA솔루션즈 (184230)	463	6	1.31	457	470	452	70,511	32,627,960
아이진 (185490)	3,215	-155	-4.6	3,370	3,395	3,200	74,226	242,802,795
그린플러스 (186230)	7,630	350	4.81	7,290	7,680	7,290	40,348	303,332,725
디티앤씨 (187220)	2,850	70	2.52	2,740	2,920	2,740	67,768	193,302,117
신화콘텍 (187270)	3,620	-40	-1.09	3,665	3,715	3,590	24,564	88,907,375
HLB제넥스 (187420)	3,590	20	.56	3,630	3,630	3,515	33,187	117,856,161
현대ADM (187660)	1,421	11	.78	1,410	1,422	1,330	238,384	330,886,740
나노 (187790)	1,042	1	.1	1,041	1,067	1,035	202,542	212,398,160
디바이스 (187870)	10,890	50	.46	10,730	10,960	10,730	5,008	54,482,390
바이오포트 (188040)	13,320	20	.15	13,390	13,680	12,920	66,358	881,591,820
세니젠 (188260)	2,735	30	1.11	2,710	2,785	2,655	53,155	143,544,080
인텔리안테크 (189300)	45,250	-250	-.55	45,900	46,400	44,750	96,422	4,395,085,525
씨이랩 (189330)	7,290	450	6.58	6,860	7,360	6,860	124,727	886,254,330
포시에스 (189690)	2,290	15	.66	2,275	2,295	2,260	65,958	150,289,754
서전기전 (189860)	4,070	0	0	4,060	4,125	4,020	43,059	175,201,744
흥국에프엔비 (189980)	1,942	39	2.05	1,916	1,944	1,909	109,317	211,212,906
나무가 (190510)	12,920	150	1.17	12,830	12,970	12,830	19,289	249,109,940
코리아에셋투자증권 (190650)	7,140	340	5	6,840	7,300	6,800	65,432	464,314,620
육일씨엔에쓰 (191410)	2,100	-25	-1.18	2,125	2,160	2,055	39,259	82,895,325
테고사이언스 (191420)	19,500	-290	-1.47	19,790	20,250	19,200	7,816	152,016,050
케이사인 (192250)	9,070	180	2.02	8,920	9,250	8,920	20,736	188,261,780
윈하이텍 (192390)	3,040	-35	-1.14	3,090	3,095	3,007	39,782	120,874,137
오늘이엔엠 (192410)	1,331	24	1.84	1,308	1,349	1,240	375,389	486,348,844
슈피겐코리아 (192440)	25,050	950	3.94	24,100	25,150	24,100	3,209	79,180,950
링크드 (193250)	513	37	7.77	478	560	476	5,575,962	2,902,652,232
데브시스터즈 (194480)	42,150	-650	-1.52	43,650	43,700	42,050	67,666	2,874,487,350
노바렉스 (194700)	17,700	10	.06	17,490	17,920	17,240	233,014	4,105,462,330
마니커에프앤지 (195500)	3,435	55	1.63	3,375	3,450	3,375	45,218	154,038,650
HK이노엔 (195940)	41,250	-350	-.84	42,000	42,000	40,900	119,466	4,933,517,500
에이비프로바이오 (195990)	302	-3	-.98	309	310	299	645,289	194,662,474
알테오젠 (196170)	381,000	31000	8.86	374,000	388,000	370,500	783,527	299,367,923,500
HLB펩 (196300)	8,980	-210	-2.29	9,190	9,240	8,890	23,192	209,326,290
코아시아씨엠 (196450)	707	14	2.02	693	710	693	26,723	18,796,355
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,459	57	4.07	1,402	1,477	1,390	182,346	261,848,636
디지캡 (197140)	2,235	15	.68	2,235	2,250	2,200	37,490	83,088,205
엔피디 (198080)	2,445	25	1.03	2,420	2,450	2,400	66,851	162,433,831
강동씨앤엘 (198440)	1,211	28	2.37	1,177	1,211	1,176	42,936	51,073,833
한주라이트메탈 (198940)	776	4	.52	771	788	769	66,304	51,551,552
케이엔알시스템 (199430)	7,410	480	6.93	7,000	7,410	7,000	60,913	442,950,405
뱅크웨어글로벌 (199480)	4,540	130	2.95	4,425	4,550	4,415	82,266	368,576,132
레이저옵텍 (199550)	8,240	300	3.78	8,200	8,330	8,050	175,644	1,440,922,975
바이오인프라 (199730)	5,840	120	2.1	5,740	5,870	5,660	10,793	62,300,750
툴젠 (199800)	31,050	50	.16	31,050	31,500	30,300	8,777	269,968,850
제일일렉트릭 (199820)	9,600	120	1.27	9,530	9,800	9,520	287,013	2,763,978,665
콜마비앤에이치 (200130)	15,440	170	1.11	15,490	15,600	15,180	103,225	1,586,399,335
텔콘RF제약 (200230)	3,635	95	2.68	3,605	3,685	3,450	12,287	43,967,370
아티스트스튜디오 (200350)	18,450	-110	-.59	18,390	18,590	16,980	207,378	3,730,574,080
에이팩트 (200470)	2,170	50	2.36	2,120	2,225	2,120	68,721	149,666,790
휴메딕스 (200670)	53,600	100	.19	53,200	54,800	53,100	75,164	4,048,301,050
에이디테크놀로지 (200710)	15,370	680	4.63	15,000	15,610	15,000	81,288	1,245,554,165
비씨월드제약 (200780)	4,690	-20	-.42	4,660	4,740	4,660	2,985	14,022,344
미투온 (201490)	1,885	8	.43	1,880	1,897	1,861	52,746	99,426,386
에이비온 (203400)	5,320	220	4.31	5,120	5,540	5,120	186,231	1,000,617,650
유니온바이오메트릭스 (203450)	3,060	-5	-.16	3,070	3,120	3,000	49,182	150,116,355
드림시큐리티 (203650)	3,570	70	2	3,475	3,575	3,475	171,616	607,264,071
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,720	-15	-.55	2,740	2,775	2,675	246,206	667,000,780
제이앤티씨 (204270)	16,940	240	1.44	17,050	17,170	16,830	134,565	2,281,179,530
티쓰리 (204610)	2,005	57	2.93	1,951	2,040	1,951	677,413	1,364,787,274
글로벌텍스프리 (204620)	6,080	0	0	6,150	6,210	5,960	736,437	4,459,253,785
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,296	-24	-1.82	1,331	1,342	1,290	347,934	455,101,542
엑셈 (205100)	2,155	105	5.12	2,075	2,175	2,050	1,160,754	2,478,579,556
휴마시스 (205470)	1,614	-66	-3.93	1,682	1,686	1,602	3,018,786	4,909,919,859
넥써쓰 (205500)	2,475	-20	-.8	2,500	2,590	2,415	424,258	1,061,966,461
베노티앤알 (206400)	1,790	-31	-1.7	1,821	1,840	1,770	172,315	308,260,003
덱스터 (206560)	7,350	100	1.38	7,260	7,440	7,260	50,513	371,629,815
바디텍메드 (206640)	15,890	-80	-.5	16,120	16,120	15,610	107,843	1,714,242,025
유바이오로직스 (206650)	13,090	300	2.35	13,000	13,260	12,820	247,463	3,229,038,855
미스터블루 (207760)	1,600	23	1.46	1,582	1,790	1,564	27,570,405	46,043,599,786
정다운 (208140)	2,730	25	.92	2,725	2,745	2,705	277,747	756,453,382
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,620	30	1.16	2,615	2,675	2,600	8,148	21,475,360
셀바스헬스케어 (208370)	4,830	200	4.32	4,715	4,870	4,655	369,953	1,772,151,096
썸에이지 (208640)	282	4	1.44	278	285	274	206,382	57,674,606
포톤 (208710)	2,435	-5	-.2	2,400	2,500	2,400	61,136	149,651,255
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,800	-40	-.51	7,960	7,960	7,730	84,135	657,811,815
캔버스엔 (210120)	4,805	-40	-.83	5,030	5,050	4,380	465,393	2,173,071,497
인카금융서비스 (211050)	11,880	580	5.13	11,560	12,280	11,220	509,346	6,086,094,365
AP위성 (211270)	12,960	210	1.65	12,950	13,000	12,810	90,599	1,171,207,635
네오오토 (212560)	8,140	340	4.36	7,800	8,160	7,800	17,719	142,103,535
아이에스티이 (212710)	9,380	360	3.99	9,230	9,520	9,180	114,387	1,071,912,745
덕산네오룩스 (213420)	35,450	-1850	-4.96	38,100	39,050	34,950	458,487	16,997,003,050
클래시스 (214150)	59,000	1000	1.72	58,900	59,300	58,000	259,736	15,277,483,900
헥토이노베이션 (214180)	13,400	220	1.67	13,200	13,430	13,180	70,289	934,733,010
라파스 (214260)	18,020	-530	-2.86	18,470	18,470	17,480	51,480	917,370,025
FSN (214270)	1,980	80	4.21	1,906	1,987	1,872	288,577	563,460,626
케어젠 (214370)	34,700	2500	7.76	33,000	36,250	32,500	182,555	6,367,297,925
아이쓰리시스템 (214430)	82,900	-100	-.12	83,100	84,100	81,300	42,486	3,499,251,350
파마리서치 (214450)	480,000	6500	1.37	486,500	499,000	479,000	93,024	45,367,829,500
더바이오메드 (214610)	6,150	-390	-5.96	6,540	6,540	6,000	135,963	839,112,380
디알텍 (214680)	1,907	82	4.49	1,840	1,918	1,840	366,585	691,514,429
골프존 (215000)	66,200	800	1.22	65,800	66,600	65,500	16,185	1,070,827,750
솔디펜스 (215090)	909	15	1.68	895	965	895	1,594,134	1,478,274,620
로보로보 (215100)	4,790	145	3.12	4,745	4,830	4,690	574,523	2,743,913,975
메가스터디교육 (215200)	52,800	-200	-.38	54,000	54,000	52,000	24,669	1,305,698,650
우리산업 (215360)	9,590	100	1.05	9,500	9,700	9,500	10,200	98,239,025
우정바이오 (215380)	1,651	-69	-4.01	1,720	1,720	1,624	133,497	221,749,172
토박스코리아 (215480)	2,460	55	2.29	2,415	2,470	2,385	37,905	91,945,825
신라젠 (215600)	3,330	45	1.37	3,250	3,345	3,250	492,420	1,626,149,872
이노인스트루먼트 (215790)	464	6	1.31	472	472	458	35,130	16,269,405
인크로스 (216050)	7,680	10	.13	7,670	7,710	7,600	39,821	305,121,210
제테마 (216080)	6,870	60	.88	6,870	6,960	6,800	64,967	444,878,220
제너셈 (217190)	6,930	150	2.21	6,730	6,980	6,730	35,949	248,125,575
넵튠 (217270)	6,850	10	.15	6,850	6,960	6,800	98,334	675,888,905
싸이토젠 (217330)	3,750	-5	-.13	3,755	3,805	3,645	80,482	299,160,910
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,703	5	.29	1,713	1,713	1,698	31,106	52,984,048
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,065	5	.24	2,050	2,090	2,030	103,082	211,393,250
원익피앤이 (217820)	2,730	30	1.11	2,700	2,825	2,680	110,308	303,048,646
미래생명자원 (218150)	3,650	45	1.25	3,620	3,650	3,595	62,159	226,146,464
RFHIC (218410)	21,800	900	4.31	21,550	22,450	21,550	519,783	11,385,905,125
타이거일렉 (219130)	13,210	800	6.45	12,540	13,315	12,500	17,439	226,052,985
링크제니시스 (219420)	5,130	120	2.4	5,000	5,200	5,000	58,034	296,109,410
디와이디 (219550)	530	-27	-4.85	540	553	524	887,166	473,010,797
한국비티비 (219750)	1,311	12	.92	1,297	1,371	1,226	953,367	1,231,237,998
퓨쳐켐 (220100)	17,080	0	0	17,070	17,280	16,850	107,741	1,836,685,240
핸디소프트 (220180)	2,420	35	1.47	2,440	2,440	2,395	3,309	8,013,620
켐트로스 (220260)	4,705	50	1.07	4,690	4,790	4,620	278,391	1,304,751,267
유투바이오 (221800)	3,240	-45	-1.37	3,320	3,320	3,235	64,523	209,707,733
하이즈항공 (221840)	1,826	27	1.5	1,799	1,845	1,799	24,399	44,235,443
케이디켐 (221980)	11,200	20	.18	11,200	11,220	11,180	2,151	24,090,860
코스맥스엔비티 (222040)	5,880	140	2.44	5,740	5,960	5,600	221,749	1,294,410,555
씨아이에스 (222080)	7,290	120	1.67	7,250	7,370	7,200	274,556	1,997,859,355
팬젠 (222110)	6,320	-100	-1.56	6,420	6,490	6,290	13,123	84,025,470
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	866	-6	-.69	865	881	843	80,751	69,476,678
심텍 (222800)	18,070	180	1.01	18,360	18,530	18,040	225,588	4,139,527,970
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,540	40	1.14	3,495	3,540	3,495	14,067	49,308,330
드림씨아이에스 (223250)	3,200	180	5.96	3,025	3,225	3,025	135,802	427,896,125
딥마인드 (223310)	2,835	-55	-1.9	2,900	2,920	2,815	42,285	120,818,246
더코디 (224060)	3,405	-105	-2.99	3,510	3,590	3,405	4,284	14,982,881
에이텍모빌리티 (224110)	11,380	-950	-7.7	12,510	12,780	11,300	230,191	2,659,670,845
LK삼양 (225190)	2,940	-90	-2.97	2,980	3,185	2,860	7,815,958	23,360,111,109
제놀루션 (225220)	2,500	5	.2	2,500	2,510	2,465	49,043	121,969,245
케이엠제약 (225430)	618	21	3.52	597	640	597	155,842	95,951,613
보광산업 (225530)	3,930	20	.51	4,000	4,000	3,855	32,840	128,692,615
넥슨게임즈 (225570)	13,730	290	2.16	13,620	14,000	13,620	352,095	4,853,856,910
패션플랫폼 (225590)	939	-3	-.32	946	952	933	62,894	59,294,843
신테카바이오 (226330)	7,500	160	2.18	7,550	7,600	7,370	111,638	834,593,050
본느 (226340)	929	-12	-1.28	941	949	910	301,949	277,820,305
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,740	-150	-2.18	6,830	7,100	6,600	283,219	1,912,634,770
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,320	260	2.35	11,020	11,490	10,850	245,784	2,752,868,370
올릭스 (226950)	51,700	-4900	-8.66	54,500	54,800	49,100	890,819	46,650,089,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,096	29	2.72	1,057	1,099	1,039	186,359	199,876,825
엔투텍 (227950)	387	1	.26	388	393	386	45,835	17,793,583
동양파일 (228340)	1,864	31	1.69	1,830	1,878	1,825	29,535	54,995,396
레이 (228670)	8,250	100	1.23	8,110	8,410	8,110	68,561	568,988,415
지노믹트리 (228760)	13,150	-140	-1.05	13,350	13,470	13,150	68,527	909,274,820
레이언스 (228850)	6,780	0	0	6,720	6,810	6,720	4,666	31,560,415
젠큐릭스 (229000)	1,663	-24	-1.42	1,698	1,701	1,659	37,389	62,667,479
에치에프알 (230240)	19,160	-780	-3.91	19,940	20,400	19,120	96,080	1,877,647,270
에코마케팅 (230360)	8,450	160	1.93	8,330	8,510	8,300	60,812	513,592,920
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,930	280	2.9	9,810	10,060	9,810	372,881	3,712,200,660
라온테크 (232680)	7,800	240	3.17	7,650	7,800	7,600	35,994	278,248,690
아이티센피엔에스 (232830)	2,185	95	4.55	2,180	2,220	2,070	83,931	182,392,680
폴라리스세원 (234100)	1,038	12	1.17	1,023	1,040	1,023	72,406	74,747,509
에스트래픽 (234300)	4,065	105	2.65	3,960	4,095	3,940	168,752	681,452,451
헥토파이낸셜 (234340)	14,240	790	5.87	13,590	14,390	13,530	60,103	843,413,780
녹십자웰빙 (234690)	10,000	-120	-1.19	10,400	10,500	9,900	332,492	3,384,427,070
자이글 (234920)	4,460	-195	-4.19	4,720	4,725	4,410	240,442	1,095,147,346
메드팩토 (235980)	3,635	-80	-2.15	3,720	3,790	3,635	113,980	419,281,421
슈프리마 (236200)	36,750	100	.27	36,900	37,200	36,350	39,520	1,454,896,600
엔비티 (236810)	2,840	40	1.43	2,835	2,875	2,790	161,299	456,854,505
에스티팜 (237690)	78,200	-1300	-1.64	81,000	81,100	77,300	117,125	9,166,307,350
피앤씨테크 (237750)	4,515	70	1.57	4,445	4,570	4,425	39,559	177,882,442
플레이디 (237820)	5,260	110	2.14	5,140	5,260	5,090	33,623	174,007,930
클리오 (237880)	16,200	250	1.57	16,060	16,240	15,990	122,004	1,969,366,170
앤디포스 (238090)	2,185	70	3.31	2,115	2,210	2,105	73,961	160,429,270
얼라인드 (238120)	3,160	40	1.28	3,145	3,185	3,130	15,822	49,942,785
비피도 (238200)	3,365	25	.75	3,310	3,375	3,300	5,839	19,482,375
힘스 (238490)	3,385	55	1.65	3,340	3,415	3,330	7,391	24,942,020
이스트에이드 (239340)	2,755	230	9.11	2,650	2,990	2,460	15,386,747	43,243,487,457
에이치엘사이언스 (239610)	12,130	50	.41	12,120	12,160	12,050	1,535	18,553,600
피엔에이치테크 (239890)	5,340	100	1.91	5,210	5,360	5,210	22,870	121,395,925
동방메디컬 (240550)	11,280	110	.98	11,250	11,540	11,130	878,986	9,910,563,600
유진테크놀로지 (240600)	4,285	85	2.02	4,180	4,285	4,180	10,275	43,587,470
원익IPS (240810)	23,250	400	1.75	23,350	23,750	23,100	207,538	4,835,151,850
DSC인베스트먼트 (241520)	7,290	300	4.29	7,450	7,550	6,900	6,662,959	48,127,471,690
유니테크노 (241690)	3,020	30	1	3,020	3,050	2,985	45,477	137,491,220
코스메카코리아 (241710)	52,200	-700	-1.32	53,400	53,500	51,800	107,547	5,660,525,250
메카로 (241770)	11,950	260	2.22	11,930	12,060	11,570	12,683	150,039,315
티이엠씨씨엔에스 (241790)	6,140	190	3.19	5,960	6,270	5,960	40,627	250,132,200
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,110	-120	-1.07	11,500	11,530	10,800	97,250	1,078,610,620
나무기술 (242040)	1,726	26	1.53	1,692	1,740	1,600	282,179	483,263,821
휴온스 (243070)	28,600	400	1.42	28,200	28,800	28,200	14,554	415,293,850
신흥에스이씨 (243840)	4,080	40	.99	4,040	4,130	4,040	59,094	240,506,135
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,866	-16	-.85	1,876	1,908	1,850	265,011	495,749,325
TS인베스트먼트 (246690)	1,624	-63	-3.73	1,743	1,743	1,598	1,740,798	2,834,916,583
티앤알바이오팹 (246710)	4,895	110	2.3	4,800	4,985	4,800	61,154	298,672,413
아스타 (246720)	4,375	30	.69	4,305	4,375	4,300	2,861	12,439,510
SCL사이언스 (246960)	8,510	10	.12	8,500	8,660	8,190	66,837	563,354,100
에코프로비엠 (247540)	91,700	2700	3.03	90,700	94,200	90,100	445,175	41,068,790,550
나노씨엠에스 (247660)	5,580	20	.36	5,560	5,660	5,400	9,929	54,798,560
보라티알 (250000)	10,120	120	1.2	10,130	10,310	9,990	37,831	384,179,015
모비스 (250060)	2,420	70	2.98	2,350	2,430	2,350	120,889	291,162,505
예선테크 (250930)	520	-5	-.95	525	539	495	131,584	67,395,848
바이오에프디엔씨 (251120)	17,820	960	5.69	16,860	17,850	16,860	81,904	1,433,442,370
와이엠티 (251370)	10,450	1310	14.33	9,500	10,500	9,410	338,779	3,423,749,410
브이원텍 (251630)	5,370	170	3.27	5,160	5,380	5,160	145,342	768,489,580
펌텍코리아 (251970)	56,200	-300	-.53	57,400	57,700	55,600	54,538	3,059,920,000
세화피앤씨 (252500)	806	3	.37	803	814	798	64,605	52,128,742
샘씨엔에스 (252990)	4,735	200	4.41	4,605	4,765	4,595	90,727	426,601,051
스튜디오드래곤 (253450)	49,700	1500	3.11	49,950	50,400	49,100	212,649	10,599,520,650
네오셈 (253590)	9,460	160	1.72	9,480	9,610	9,430	194,987	1,855,946,465
수젠텍 (253840)	7,890	-380	-4.59	8,100	8,180	7,760	807,374	6,397,485,905
자비스 (254120)	1,486	-44	-2.88	1,551	1,551	1,471	156,444	237,114,153
미래반도체 (254490)	14,530	270	1.89	14,450	14,730	14,430	66,601	968,753,090
SG (255220)	2,275	-65	-2.78	2,310	2,315	2,235	563,265	1,279,405,711
야스 (255440)	6,740	130	1.97	6,620	6,800	6,610	13,144	87,684,110
한독크린텍 (256150)	6,100	10	.16	6,090	6,150	6,050	7,720	47,095,490
포인트엔지니어링 (256630)	1,160	-9	-.77	1,169	1,176	1,154	30,519	35,422,368
한국비엔씨 (256840)	5,440	-450	-7.64	5,760	5,760	5,410	2,618,511	14,505,986,980
킵스파마 (256940)	18,330	1940	11.84	16,320	18,690	15,510	895,288	15,433,720,275
피엔티엠에스 (257370)	2,870	15	.53	2,885	2,885	2,825	20,687	59,218,051
실리콘투 (257720)	51,800	-100	-.19	51,100	52,300	50,500	1,008,976	51,859,683,800
케일럼 (258610)	1,771	16	.91	1,755	1,800	1,736	42,338	74,716,937
소프트캠프 (258790)	1,105	-37	-3.24	1,145	1,192	1,079	313,914	350,810,209
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,880	50	.64	7,840	7,970	7,800	26,372	207,703,460
알리코제약 (260660)	4,280	25	.59	4,255	4,295	4,220	47,513	202,451,325
씨티케이 (260930)	4,470	125	2.88	4,385	4,480	4,350	53,138	236,028,400
에스앤디 (260970)	97,500	6300	6.91	91,400	97,700	91,400	112,567	10,761,839,200
덴티스 (261200)	6,820	110	1.64	6,720	6,830	6,720	36,236	246,207,235
차백신연구소 (261780)	3,130	-15	-.48	3,145	3,290	3,080	35,733	112,195,055
에이프로 (262260)	6,020	0	0	5,980	6,180	5,980	59,457	361,034,880
아이퀘스트 (262840)	2,275	55	2.48	2,220	2,275	2,210	36,045	80,817,737
디케이앤디 (263020)	2,940	15	.51	2,900	2,960	2,900	38,063	111,297,825
유틸렉스 (263050)	1,372	-6	-.44	1,378	1,438	1,371	95,796	132,931,910
덕우전자 (263600)	4,680	90	1.96	4,590	4,755	4,590	22,956	107,989,845
디알젬 (263690)	5,470	80	1.48	5,390	5,500	5,370	13,982	76,327,120
케어랩스 (263700)	3,190	75	2.41	3,120	3,190	3,050	93,024	292,031,248
디앤씨미디어 (263720)	17,030	830	5.12	17,320	17,330	16,750	99,721	1,698,414,965
펄어비스 (263750)	38,500	100	.26	38,700	38,700	38,025	153,618	5,894,994,450
유에스티 (263770)	2,020	23	1.15	2,005	2,030	1,999	18,632	37,440,954
데이타솔루션 (263800)	4,815	190	4.11	4,705	4,815	4,650	104,421	496,369,995
상신전자 (263810)	2,980	-15	-.5	2,995	3,010	2,965	73,113	217,563,401
지니언스 (263860)	18,170	550	3.12	17,620	18,240	17,440	71,954	1,272,525,395
휴엠앤씨 (263920)	909	-4	-.44	915	919	907	39,681	36,177,691
유비쿼스 (264450)	7,800	60	.78	7,790	7,900	7,710	27,545	214,584,490
씨앤지하이테크 (264660)	13,020	80	.62	12,960	13,200	12,960	63,235	825,628,520
이랜시스 (264850)	4,985	190	3.96	4,870	5,040	4,865	297,038	1,477,153,655
AP시스템 (265520)	16,940	430	2.6	16,730	16,940	16,600	47,701	803,578,980
영화테크 (265560)	8,060	-60	-.74	8,080	8,130	7,970	19,225	154,410,105
엔에프씨 (265740)	7,740	440	6.03	7,300	7,760	7,270	74,939	558,257,490
나인테크 (267320)	3,685	65	1.8	3,625	3,800	3,570	4,531,518	16,730,527,226
배럴 (267790)	4,400	65	1.5	4,345	4,400	4,335	20,140	87,492,735
매일유업 (267980)	38,700	1650	4.45	37,900	38,800	37,350	21,865	839,995,925
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,210	35	2.98	1,178	1,210	1,169	918,759	1,095,146,869
에브리봇 (270660)	17,220	400	2.38	16,990	17,350	16,950	169,790	2,911,490,120
뉴트리 (270870)	5,380	70	1.32	5,290	5,400	5,290	5,014	26,954,690
팸텍 (271830)	1,603	-17	-1.05	1,621	1,630	1,578	96,240	152,848,965
케이엔제이 (272110)	17,080	730	4.46	16,360	17,200	16,360	36,284	616,910,360
이녹스첨단소재 (272290)	22,250	600	2.77	22,100	22,550	22,000	90,288	2,015,158,825
와이즈버즈 (273060)	1,052	6	.57	1,034	1,053	1,029	279,874	291,592,507
와이엠텍 (273640)	10,430	280	2.76	10,410	10,480	10,180	14,559	150,634,745
켄코아에어로스페이스 (274090)	12,940	340	2.7	12,770	12,980	12,620	105,547	1,357,844,150
이노시뮬레이션 (274400)	4,695	295	6.7	4,410	4,790	4,365	106,686	491,919,523
에스에스알 (275630)	3,055	-40	-1.29	3,065	3,140	3,045	5,524	16,943,145
스코넥 (276040)	4,835	-105	-2.13	4,935	5,000	4,815	111,788	550,438,335
한울앤제주 (276730)	2,645	-10	-.38	2,700	2,755	2,600	131,988	355,610,472
린드먼아시아 (277070)	5,060	180	3.69	4,880	5,100	4,815	62,805	311,912,945
인산가 (277410)	1,276	24	1.92	1,252	1,280	1,252	75,208	95,614,721
레인보우로보틱스 (277810)	286,000	17000	6.32	272,500	290,000	272,000	283,708	80,470,172,500
티에스아이 (277880)	5,270	40	.76	5,250	5,370	5,200	67,188	354,201,130
천보 (278280)	36,650	850	2.37	36,900	37,800	36,400	24,391	903,657,850
HLB바이오스텝 (278650)	1,542	-13	-.84	1,554	1,573	1,538	138,277	214,636,084
미디어젠 (279600)	10,420	-730	-6.55	11,150	11,320	10,310	42,399	451,017,810
레이크머티리얼즈 (281740)	12,550	470	3.89	12,250	12,870	12,250	318,138	4,007,381,820
금양그린파워 (282720)	11,000	140	1.29	11,440	11,440	10,800	118,256	1,304,001,305
코윈테크 (282880)	12,240	120	.99	12,190	12,350	12,150	21,851	267,698,855
카이노스메드 (284620)	1,227	37	3.11	1,200	1,247	1,169	72,222	86,136,344
노바텍 (285490)	17,680	0	0	17,680	17,730	16,660	120,675	2,078,038,165
진영 (285800)	2,330	10	.43	2,350	2,350	2,300	89,839	208,497,125
나노실리칸첨단소재 (286750)	2,540	-50	-1.93	2,605	2,690	2,530	171,915	444,491,456
인투셀 (287840)	39,100	-3750	-8.75	41,550	41,800	38,800	772,909	30,844,641,050
브릿지바이오테라퓨틱스 (288330)	734	0	0	727	750	727	1,604,465	1,187,135,321
에스퓨얼셀 (288620)	11,610	-30	-.26	12,220	12,340	11,610	108,792	1,286,874,465
모아데이타 (288980)	1,195	36	3.11	1,161	1,200	1,159	162,813	192,282,671
아이스크림에듀 (289010)	2,055	15	.74	2,040	2,080	2,030	229,811	471,838,841
SV인베스트먼트 (289080)	1,605	76	4.97	1,538	1,607	1,533	337,967	530,787,086
자이언트스텝 (289220)	6,870	60	.88	6,810	6,950	6,730	42,856	294,245,940
웨이비스 (289930)	9,350	150	1.63	9,200	9,400	9,100	154,376	1,429,574,450
트윔 (290090)	7,920	10	.13	7,950	8,100	7,780	5,744	45,840,940
DH오토리드 (290120)	3,075	-25	-.81	3,140	3,185	2,905	515,549	1,567,525,044
휴네시온 (290270)	3,510	30	.86	3,480	3,550	3,470	23,732	83,101,001
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,805	-8	-.44	1,813	1,813	1,780	5,141	9,273,968
디케이티 (290550)	6,570	70	1.08	6,580	6,590	6,500	26,572	174,159,250
신시웨이 (290560)	6,530	10	.15	6,520	6,550	6,450	6,153	39,926,465
엘앤씨바이오 (290650)	28,000	300	1.08	28,000	29,300	27,650	268,531	7,627,854,275
네오펙트 (290660)	887	0	0	886	889	872	18,966	16,718,006
대보마그네틱 (290670)	21,550	-800	-3.58	22,450	22,700	21,300	504,890	11,011,581,950
소룩스 (290690)	4,085	-285	-6.52	4,345	4,345	4,070	489,687	2,039,028,621
푸드나무 (290720)	2,290	10	.44	2,280	2,330	2,150	25,235	57,508,760
액트로 (290740)	5,100	10	.2	5,090	5,240	5,070	8,719	44,576,510
엔피 (291230)	1,704	14	.83	1,691	1,709	1,691	68,377	116,023,192
압타머사이언스 (291650)	1,201	-16	-1.31	1,205	1,217	1,196	214,259	257,578,249
핀텔 (291810)	2,125	-40	-1.85	2,055	2,190	2,055	22,924	49,231,900
카카오게임즈 (293490)	16,350	-330	-1.98	17,080	17,140	16,330	428,987	7,141,260,310
나우IB (293580)	1,496	-23	-1.51	1,560	1,575	1,454	3,716,167	5,598,808,319
압타바이오 (293780)	7,980	-130	-1.6	8,240	8,240	7,940	56,306	450,712,445
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,350	265	6.49	4,090	4,990	4,085	684,669	3,147,808,376
쿠콘 (294570)	27,500	5400	24.43	24,500	28,650	22,450	2,692,116	70,872,785,800
서남 (294630)	2,815	55	1.99	2,770	2,835	2,760	148,547	414,088,424
에이치브이엠 (295310)	25,250	150	.6	25,050	25,750	25,000	90,124	2,283,513,700
이노룰스 (296640)	7,600	710	10.3	6,900	7,610	6,890	49,469	362,985,325
씨에스베어링 (297090)	7,660	-10	-.13	7,840	7,990	7,500	456,090	3,527,328,565
알로이스 (297570)	935	15	1.63	920	943	920	50,783	47,266,608
HB솔루션 (297890)	2,405	25	1.05	2,405	2,450	2,390	155,152	376,001,155
에스씨엠생명과학 (298060)	831	-12	-1.42	841	848	817	104,095	86,960,690
에이비엘바이오 (298380)	76,400	-4300	-5.33	79,400	79,600	74,300	1,223,510	93,872,084,200
더네이쳐홀딩스 (298540)	11,530	240	2.13	11,310	11,660	11,280	53,854	619,954,075
슈어소프트테크 (298830)	5,250	40	.77	5,240	5,280	5,150	214,045	1,117,046,005
하나기술 (299030)	23,450	150	.64	23,450	24,350	23,300	43,505	1,028,995,050
더블유에스아이 (299170)	1,952	0	0	1,953	1,959	1,920	158,073	306,249,673
셀리드 (299660)	7,260	-590	-7.52	7,630	7,990	7,090	2,143,111	16,143,054,430
위지윅스튜디오 (299900)	1,340	48	3.72	1,295	1,345	1,295	469,377	624,520,128
플리토 (300080)	23,300	1100	4.95	22,900	23,500	21,850	198,708	4,545,564,050
라온피플 (300120)	4,525	270	6.35	4,265	4,635	4,265	123,032	554,547,564
바이브컴퍼니 (301300)	5,540	360	6.95	5,330	5,650	5,210	283,162	1,545,738,295
이노메트리 (302430)	8,500	160	1.92	8,350	8,500	8,320	36,172	303,643,170
리메드 (302550)	3,475	-25	-.71	3,500	3,515	3,350	65,240	225,622,270
지니틱스 (303030)	998	-2	-.2	1,013	1,013	988	67,242	66,960,442
프로티아 (303360)	3,215	-30	-.92	3,270	3,290	3,200	19,317	62,190,280
이노뎁 (303530)	6,860	90	1.33	6,720	6,880	6,720	13,126	89,796,460
동국생명과학 (303810)	9,090	0	0	9,110	9,190	9,020	54,972	498,221,020
솔트룩스 (304100)	42,500	7650	21.95	39,950	43,150	36,300	4,273,367	173,537,150,050
에스바이오메딕스 (304360)	19,540	490	2.57	19,060	19,560	18,890	66,477	1,282,617,855
피플바이오 (304840)	2,590	-55	-2.08	2,620	2,660	2,580	106,643	277,675,533
마이크로디지탈 (305090)	8,900	-270	-2.94	9,010	9,110	8,780	104,242	929,351,630
에스제이그룹 (306040)	4,110	95	2.37	4,050	4,180	3,990	24,941	101,598,572
네온테크 (306620)	2,375	80	3.49	2,330	2,415	2,330	397,188	943,909,661
아이엘 (307180)	2,770	-15	-.54	2,785	2,860	2,755	52,744	146,215,660
원바이오젠 (307280)	5,800	20	.35	5,780	5,860	5,760	17,188	99,547,300
국전약품 (307750)	4,100	-335	-7.55	4,315	4,340	4,055	1,677,736	6,938,750,291
비투엔 (307870)	1,050	13	1.25	1,050	1,050	1,032	85,236	88,627,086
컴퍼니케이 (307930)	5,970	210	3.65	5,760	6,050	5,750	178,382	1,055,828,955
바이젠셀 (308080)	2,955	-40	-1.34	2,995	3,040	2,830	33,425	98,835,964
형지글로벌 (308100)	3,265	-575	-14.97	4,300	4,415	3,115	2,493,309	8,688,551,903
셀비온 (308430)	18,330	1070	6.2	17,850	18,480	17,630	135,650	2,452,951,780
오하임앤컴퍼니 (309930)	3,385	255	8.15	3,130	3,420	3,050	360,360	1,180,690,625
LB인베스트먼트 (309960)	5,400	790	17.14	4,710	5,400	4,530	1,377,860	7,007,688,882
애니플러스 (310200)	3,700	75	2.07	3,670	3,745	3,620	373,173	1,373,412,815
보로노이 (310210)	102,700	-1000	-.96	102,900	105,400	99,500	111,038	11,355,984,400
디와이씨 (310870)	1,594	4	.25	1,590	1,616	1,586	91,594	145,368,029
지오엘리먼트 (311320)	6,800	210	3.19	6,790	6,800	6,650	13,911	93,909,810
네오크레마 (311390)	6,330	0	0	6,270	6,350	6,110	24,706	154,299,125
CJ 바이오사이언스 (311690)	10,030	-60	-.59	10,190	10,190	9,950	7,614	76,232,765
에이에프더블류 (312610)	1,289	-24	-1.83	1,313	1,313	1,289	8,950	11,644,124
캐리 (313760)	4,990	-70	-1.38	5,310	5,350	4,950	34,665	174,486,200
지놈앤컴퍼니 (314130)	2,805	-105	-3.61	2,920	2,950	2,760	94,181	266,881,579
알피바이오 (314140)	5,830	-20	-.34	5,850	5,850	5,770	9,868	57,292,950
바이오다인 (314930)	15,890	-400	-2.46	16,150	16,250	15,500	99,472	1,576,331,550
딥노이드 (315640)	6,500	270	4.33	6,320	6,550	6,270	138,731	893,578,100
라닉스 (317120)	2,420	-30	-1.22	2,450	2,550	2,355	67,796	163,181,226
TS트릴리온 (317240)	239	-1	-.42	243	243	236	836,407	199,002,986
덕산테코피아 (317330)	18,070	300	1.69	18,000	18,730	17,950	110,330	2,020,820,465
캐리소프트 (317530)	4,520	-80	-1.74	4,600	4,630	4,350	28,379	128,012,715
퀀타매트릭스 (317690)	3,610	-90	-2.43	3,680	3,690	3,590	57,440	207,610,645
엑스페릭스 (317770)	4,105	-225	-5.2	4,500	4,515	4,075	3,341,246	14,124,389,143
에스피시스템스 (317830)	7,720	220	2.93	7,500	7,810	7,500	67,796	522,206,965
대모 (317850)	7,720	0	0	7,670	7,740	7,570	27,972	213,897,955
엔바이오니아 (317870)	16,980	50	.3	16,750	17,670	16,750	12,669	215,595,030
KBG (318000)	4,555	70	1.56	4,495	4,555	4,435	9,090	40,822,325
팜스빌 (318010)	3,805	130	3.54	3,645	3,855	3,645	27,200	102,235,850
포인트모바일 (318020)	4,250	65	1.55	4,185	4,275	4,145	52,620	222,788,245
셀바이오휴먼텍 (318160)	6,660	230	3.58	6,550	7,060	6,450	284,180	1,922,093,390
비비씨 (318410)	8,640	150	1.77	8,490	8,650	8,480	9,369	80,538,810
현대무벡스 (319400)	4,090	235	6.1	3,940	4,185	3,935	606,109	2,479,008,392
피에스케이 (319660)	18,960	570	3.1	18,740	19,250	18,710	206,776	3,934,674,870
한울반도체 (320000)	2,765	40	1.47	2,730	2,825	2,720	148,826	409,764,761
프로이천 (321260)	2,195	0	0	2,200	2,220	2,170	60,529	132,691,210
센서뷰 (321370)	1,218	0	0	1,218	1,229	1,204	157,325	191,319,961
티움바이오 (321550)	6,330	-60	-.94	6,480	6,600	6,110	194,445	1,239,243,630
아티스트컴퍼니 (321820)	12,810	-190	-1.46	12,870	13,020	12,510	117,156	1,492,300,545
LS티라유텍 (322180)	5,350	120	2.29	5,240	5,410	5,220	54,226	289,390,435
오로스테크놀로지 (322310)	21,000	300	1.45	21,000	21,650	20,900	23,784	504,498,950
제이엘케이 (322510)	6,430	230	3.71	6,310	6,510	6,280	56,473	361,891,695
코퍼스코리아 (322780)	1,040	-28	-2.62	1,090	1,090	1,036	47,127	49,567,115
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,600	1450	6.86	21,400	22,600	21,300	235,878	5,222,573,675
다원넥스뷰 (323350)	6,840	100	1.48	6,740	6,870	6,680	38,789	262,675,885
박셀바이오 (323990)	9,790	50	.51	10,000	10,000	9,600	97,389	955,679,945
RF머트리얼즈 (327260)	6,000	250	4.35	5,790	6,140	5,750	49,930	295,894,890
루닛 (328130)	48,350	1350	2.87	48,000	49,000	47,950	257,771	12,500,146,575
솔트웨어 (328380)	1,125	-7	-.62	1,141	1,152	1,100	216,200	243,313,319
위더스제약 (330350)	7,870	-10	-.13	7,900	8,170	7,620	608,623	4,837,883,275
스톤브릿지벤처스 (330730)	4,650	405	9.54	4,290	4,655	4,290	544,148	2,455,828,155
네패스아크 (330860)	10,660	410	4	10,270	10,660	10,270	23,285	244,768,220
포커스에이아이 (331380)	1,692	-4	-.24	1,759	1,849	1,641	117,067	202,182,884
밸로프 (331520)	587	4	.69	576	589	567	666,241	385,931,439
셀레믹스 (331920)	3,220	-55	-1.68	3,275	3,285	3,165	18,276	58,604,406
누보 (332290)	1,276	107	9.15	1,195	1,314	1,170	776,948	963,074,226
아이디피 (332370)	4,830	100	2.11	4,685	4,845	4,685	21,015	100,629,255
PS일렉트로닉스 (332570)	3,115	30	.97	3,090	3,170	3,050	608,283	1,888,477,455
모코엠시스 (333050)	1,504	74	5.17	1,440	1,528	1,412	382,827	565,604,174
일승 (333430)	4,700	0	0	4,710	4,750	4,605	341,421	1,595,992,314
엔시스 (333620)	7,070	90	1.29	6,990	7,070	6,920	11,356	79,398,450
프레스티지바이오로직스 (334970)	3,870	5	.13	3,875	3,890	3,815	51,592	197,975,515
프리시젼바이오 (335810)	2,630	30	1.15	2,600	2,640	2,585	10,447	27,310,883
윙스풋 (335870)	2,375	40	1.71	2,430	2,500	2,320	56,274	134,574,500
비올 (335890)	10,150	-550	-5.14	10,720	10,780	9,770	1,434,134	14,499,480,950
웨이버스 (336060)	1,240	10	.81	1,247	1,247	1,231	65,730	81,348,275
원텍 (336570)	9,970	-300	-2.92	10,160	10,370	9,910	992,272	10,010,215,440
탑런토탈솔루션 (336680)	4,950	180	3.77	4,815	4,950	4,775	48,923	237,270,021
젝시믹스 (337930)	5,900	70	1.2	5,850	5,940	5,810	80,259	472,600,005
뷰노 (338220)	18,330	1130	6.57	17,650	18,600	17,500	104,785	1,893,610,200
와이바이오로직스 (338840)	9,020	-580	-6.04	9,420	9,610	8,960	272,646	2,526,127,475
아이비김영 (339950)	2,175	50	2.35	2,170	2,175	2,050	268,688	570,905,233
다보링크 (340360)	1,588	46	2.98	1,528	1,605	1,521	335,372	524,437,740
세림B&G (340440)	1,393	34	2.5	1,364	1,405	1,329	208,938	287,021,904
티앤엘 (340570)	62,900	0	0	64,000	64,000	62,200	61,383	3,865,623,750
시선AI (340810)	5,170	1190	29.9	4,005	5,170	4,005	3,213,677	15,788,831,051
유일에너테크 (340930)	1,486	-15	-1	1,501	1,501	1,462	286,771	423,007,767
이노진 (344860)	1,921	19	1	1,900	1,937	1,889	74,064	141,909,131
센코 (347000)	2,575	15	.59	2,560	2,605	2,545	447,613	1,152,503,505
스피어 (347700)	9,500	280	3.04	9,220	9,640	8,790	348,127	3,242,110,720
피엔케이피부임상연구센타 (347740)	2,915	190	6.97	2,760	2,940	2,735	513,966	1,478,959,518
핌스 (347770)	1,613	3	.19	1,594	1,632	1,592	18,180	29,262,735
디앤디파마텍 (347850)	82,100	-3500	-4.09	81,700	84,700	78,800	332,798	27,264,825,450
알체라 (347860)	1,946	186	10.57	1,800	1,951	1,782	1,819,470	3,440,663,373
엠투아이 (347890)	5,980	50	.84	5,930	5,990	5,880	9,578	56,988,420
모비릭스 (348030)	4,785	-35	-.73	4,820	4,900	4,720	5,484	26,318,601
큐라티스 (348080)	1,111	-81	-6.8	1,193	1,193	1,080	755,949	837,385,017
고바이오랩 (348150)	4,770	40	.85	4,730	4,800	4,680	30,187	142,573,499
넥스틴 (348210)	52,900	-200	-.38	54,000	55,300	52,500	117,176	6,274,314,100
뉴로메카 (348340)	23,800	700	3.03	23,450	24,050	23,300	43,773	1,040,717,825
위드텍 (348350)	7,810	10	.13	7,880	7,990	7,740	25,802	202,472,400
엔켐 (348370)	67,500	800	1.2	68,200	71,700	66,900	247,734	17,174,333,750
넥사다이내믹스 (351320)	2,460	-65	-2.57	2,540	2,540	2,400	96,272	237,517,386
이삭엔지니어링 (351330)	7,710	130	1.72	7,540	7,740	7,540	49,417	378,630,865
차이커뮤니케이션 (351870)	7,370	70	.96	7,370	7,420	7,240	23,496	172,310,840
스톰테크 (352090)	3,825	105	2.82	3,770	3,880	3,715	180,340	686,774,007
씨앤씨인터내셔널 (352480)	36,350	600	1.68	36,100	37,300	35,650	83,057	3,027,594,525
씨앤투스 (352700)	2,635	10	.38	2,625	2,645	2,590	29,703	77,664,834
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,625	-40	-.86	4,675	4,675	4,620	9,710	45,042,791
인바이오 (352940)	2,595	0	0	2,595	2,610	2,530	17,784	45,760,905
휴럼 (353190)	702	2	.29	698	710	695	47,990	33,787,779
오토앤 (353590)	3,695	40	1.09	3,670	3,745	3,655	10,035	37,198,005
이지바이오 (353810)	5,310	150	2.91	5,190	5,320	5,110	159,176	832,869,700
엔젠바이오 (354200)	2,045	10	.49	2,080	2,080	2,015	180,185	366,700,734
알멕 (354320)	24,350	-500	-2.01	25,150	25,150	24,200	32,524	797,062,900
코스텍시스 (355150)	9,140	390	4.46	8,770	9,450	8,650	301,412	2,751,993,595
크라우드웍스 (355390)	10,310	230	2.28	11,130	11,220	9,170	1,752,419	18,050,436,475
에이텀 (355690)	5,390	120	2.28	5,430	5,430	5,300	7,717	41,258,960
엑스게이트 (356680)	8,100	0	0	8,130	8,210	8,000	239,092	1,931,396,160
티엘비 (356860)	17,590	360	2.09	17,550	17,660	17,470	52,972	931,025,600
싸이버원 (356890)	3,565	90	2.59	3,480	3,600	3,420	36,885	129,596,728
에이치피오 (357230)	2,490	0	0	2,490	2,585	2,475	40,916	102,966,110
석경에이티 (357550)	51,900	1700	3.39	51,000	52,100	50,500	12,114	625,436,800
아모센스 (357580)	7,400	20	.27	7,970	8,050	7,240	1,609,460	12,254,778,070
솔브레인 (357780)	164,000	2800	1.74	164,300	165,800	163,000	19,442	3,203,573,050
SKAI (357880)	2,395	235	10.88	2,220	2,510	2,170	4,106,469	9,799,182,077
지아이이노베이션 (358570)	18,080	-1200	-6.22	19,000	19,030	17,760	1,277,217	23,294,461,900
씨엔알리서치 (359090)	1,013	8	.8	1,005	1,024	1,004	81,932	82,610,961
탑머티리얼 (360070)	25,850	-800	-3	26,800	27,200	25,400	46,356	1,217,349,675
코셈 (360350)	8,260	-80	-.96	8,340	8,570	8,210	20,283	168,713,125
제노코 (361390)	19,200	70	.37	19,180	19,460	18,800	44,513	854,984,885
알비더블유 (361570)	2,650	-20	-.75	2,670	2,695	2,600	84,714	225,428,655
삼영에스앤씨 (361670)	4,305	-45	-1.03	4,345	4,345	4,295	12,910	55,735,120
청담글로벌 (362320)	6,450	330	5.39	6,150	6,500	6,080	325,146	2,062,111,765
드림인사이트 (362990)	2,155	35	1.65	2,105	2,200	2,090	64,275	138,580,992
진시스템 (363250)	9,140	-140	-1.51	9,280	9,290	8,870	53,155	479,261,850
모비데이즈 (363260)	1,711	48	2.89	1,666	1,739	1,666	97,522	166,288,516
에이아이코리아 (364950)	11,300	-410	-3.5	11,800	11,800	11,230	371,920	4,230,052,005
큐라클 (365270)	4,505	25	.56	4,600	4,600	4,450	65,857	296,385,527
에스와이스틸텍 (365330)	5,690	-210	-3.56	5,720	5,740	5,600	301,514	1,712,960,335
성일하이텍 (365340)	32,750	500	1.55	33,000	33,800	32,700	36,885	1,223,502,550
하이딥 (365590)	644	14	2.22	630	650	627	123,431	78,746,476
브이씨 (365900)	3,560	65	1.86	3,525	3,595	3,460	1,681	5,894,760
공구우먼 (366030)	4,180	35	.84	4,120	4,190	4,095	48,264	200,126,253
플래티어 (367000)	4,365	75	1.75	4,290	4,375	4,260	2,815	12,193,735
아이씨에이치 (368600)	2,740	80	3.01	2,665	2,785	2,660	112,339	306,412,475
파이버프로 (368770)	6,830	180	2.71	6,670	6,850	6,610	112,907	761,873,800
오에스피 (368970)	2,970	25	.85	3,020	3,025	2,820	94,498	275,420,752
블리츠웨이엔터테인먼트 (369370)	1,554	358	29.93	1,201	1,554	1,201	2,419,862	3,593,736,459
퓨런티어 (370090)	18,790	-500	-2.59	19,250	19,280	18,600	121,607	2,289,626,655
풍원정밀 (371950)	10,740	160	1.51	10,900	11,070	10,740	18,308	198,797,750
윤성에프앤씨 (372170)	28,500	850	3.07	28,350	28,900	28,050	20,494	584,648,800
큐로셀 (372320)	29,200	-800	-2.67	30,450	30,600	29,150	37,282	1,102,158,625
아이티아이즈 (372800)	6,350	-200	-3.05	6,670	6,870	5,800	102,999	638,900,760
엑셀세라퓨틱스 (373110)	3,335	-10	-.3	3,355	3,440	3,320	62,425	209,258,981
데이원컴퍼니 (373160)	6,830	-10	-.15	6,780	7,000	6,740	59,277	407,019,530
엠아이큐브솔루션 (373170)	8,800	590	7.19	8,160	8,910	8,160	28,536	244,545,825
엑스플러스 (373200)	695	-11	-1.56	706	720	685	597,005	416,460,784
피코그램 (376180)	2,795	-15	-.53	2,800	2,850	2,750	325,154	912,798,313
에이치이엠파마 (376270)	22,800	0	0	22,800	23,000	21,800	35,393	796,217,675
씨유테크 (376290)	3,360	45	1.36	3,295	3,415	3,270	13,238	44,018,176
디어유 (376300)	53,500	800	1.52	53,800	54,500	51,900	267,927	14,213,450,300
로킷헬스케어 (376900)	15,570	-1400	-8.25	16,970	17,340	15,520	998,456	16,145,599,905
노을 (376930)	2,385	30	1.27	2,365	2,395	2,335	235,260	557,948,600
원티드랩 (376980)	5,330	100	1.91	5,400	5,400	5,000	178,684	927,812,765
비트맥스 (377030)	4,470	225	5.3	4,310	4,500	4,125	1,856,444	8,140,671,867
프롬바이오 (377220)	2,310	-40	-1.7	2,395	2,425	2,300	1,179,867	2,769,356,680
이지트로닉스 (377330)	4,830	30	.63	4,800	4,840	4,650	16,026	76,478,465
리파인 (377450)	11,290	300	2.73	10,910	11,350	10,910	24,898	279,548,240
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,200	2950	13.26	23,850	26,000	22,750	2,867,018	71,200,883,700
필에너지 (378340)	13,400	160	1.21	13,420	13,570	13,380	34,025	457,937,120
샤페론 (378800)	3,750	25	.67	3,725	3,830	3,560	2,472,553	9,086,286,858
옵티코어 (380540)	1,996	19	.96	1,975	2,100	1,937	411,537	823,959,328
제닉스 (381620)	7,560	230	3.14	7,390	7,590	7,380	35,906	269,134,260
온코크로스 (382150)	13,270	-750	-5.35	13,770	13,990	13,140	874,588	11,788,534,335
지아이텍 (382480)	2,150	20	.94	2,130	2,175	2,130	72,562	155,997,371
지앤비에스 에코 (382800)	3,920	200	5.38	3,830	4,045	3,730	213,746	832,339,572
원준 (382840)	9,260	90	.98	9,180	9,380	9,180	28,230	261,646,440
범한퓨얼셀 (382900)	17,290	70	.41	17,530	17,790	17,150	74,733	1,300,611,445
에코프로에이치엔 (383310)	24,300	400	1.67	24,300	25,000	24,200	103,648	2,549,196,800
디티앤씨알오 (383930)	4,740	-65	-1.35	4,740	5,110	4,510	848,399	4,095,478,890
코어라인소프트 (384470)	6,570	200	3.14	6,470	6,870	6,440	379,276	2,514,693,360
파인메딕스 (387570)	8,300	-30	-.36	8,330	8,450	8,160	145,182	1,202,929,220
지투파워 (388050)	9,080	320	3.65	9,130	9,550	8,920	904,079	8,225,615,680
유일로보틱스 (388720)	79,600	4800	6.42	75,700	80,400	75,700	222,138	17,502,956,550
라이콤 (388790)	2,595	-65	-2.44	2,650	2,675	2,590	98,891	258,280,320
파로스아이바이오 (388870)	6,760	130	1.96	6,750	6,770	6,580	22,906	152,625,450
자람테크놀로지 (389020)	40,650	1500	3.83	39,800	41,050	39,350	43,814	1,771,757,750
지니너스 (389030)	2,320	130	5.94	2,195	2,345	2,155	229,236	514,284,524
포바이포 (389140)	19,640	20	.1	22,200	23,200	19,020	4,440,100	91,289,677,800
대명에너지 (389260)	24,050	250	1.05	25,500	25,700	22,900	441,907	10,584,878,600
인벤티지랩 (389470)	39,000	-3950	-9.2	38,950	41,100	37,850	651,100	25,588,123,825
에스비비테크 (389500)	21,300	400	1.91	21,000	21,600	20,850	42,822	911,598,075
넥스트바이오메디컬 (389650)	45,550	-200	-.44	45,150	46,750	44,950	82,236	3,755,122,850
유디엠텍 (389680)	698	37	5.6	669	706	668	683,475	473,753,384
코닉오토메이션 (391710)	1,597	-13	-.81	1,613	1,621	1,595	53,615	85,916,489
토마토시스템 (393210)	7,190	240	3.45	7,180	7,210	6,870	565,252	4,018,989,530
더블유씨피 (393890)	7,850	100	1.29	7,840	8,100	7,810	307,804	2,439,938,600
대진첨단소재 (393970)	10,480	20	.19	10,460	10,710	10,410	143,177	1,509,016,260
오픈엣지테크놀로지 (394280)	13,210	1540	13.2	11,900	13,440	11,840	318,567	4,061,229,825
쓰리빌리언 (394800)	6,770	200	3.04	6,650	6,780	6,590	252,834	1,689,709,490
넥스트칩 (396270)	7,010	180	2.64	6,840	7,030	6,840	48,725	339,150,395
세아메카닉스 (396300)	2,425	15	.62	2,410	2,455	2,365	331,779	801,550,725
워트 (396470)	8,070	160	2.02	7,920	8,130	7,920	49,118	395,219,070
에이프릴바이오 (397030)	16,840	-240	-1.41	16,950	17,200	16,410	206,265	3,465,076,515
에스지헬스케어 (398120)	3,635	260	7.7	3,470	3,815	3,420	1,004,532	3,677,519,250
가온칩스 (399720)	40,700	1600	4.09	40,250	40,750	40,000	46,087	1,866,390,200
코난테크놀로지 (402030)	33,650	7750	29.92	29,350	33,650	27,650	1,201,778	38,386,871,350
그린리소스 (402490)	14,030	510	3.77	13,650	14,030	13,580	30,535	422,867,615
우듬지팜 (403490)	1,917	37	1.97	1,881	1,980	1,839	9,048,643	17,384,897,546
HPSP (403870)	22,250	250	1.14	22,400	22,800	22,250	349,922	7,849,927,875
플라즈맵 (405000)	9,790	-1080	-9.94	10,870	10,870	9,580	34,568	340,137,860
큐알티 (405100)	13,010	310	2.44	12,840	13,090	12,750	31,285	405,862,835
나라셀라 (405920)	2,600	85	3.38	2,515	2,630	2,505	14,957	38,357,860
뷰티스킨 (406820)	13,180	160	1.23	13,020	13,290	12,990	9,138	119,843,155
꿈비 (407400)	7,530	160	2.17	7,480	7,620	7,100	695,473	5,165,093,015
스튜디오미르 (408900)	3,365	65	1.97	3,315	3,375	3,255	266,791	888,950,524
메쎄이상 (408920)	2,310	15	.65	2,280	2,350	2,275	36,422	84,013,790
샌즈랩 (411080)	8,460	240	2.92	8,240	8,510	8,240	141,466	1,190,849,235
레이저쎌 (412350)	3,240	-25	-.77	3,275	3,315	3,195	38,073	122,920,584
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,120	-40	-.49	8,200	8,280	8,070	124,868	1,017,089,845
씨피시스템 (413630)	1,245	5	.4	1,240	1,270	1,240	15,908	19,839,554
비아이매트릭스 (413640)	15,710	1630	11.58	14,900	17,790	13,820	3,732,011	61,379,341,065
스튜디오삼익 (415380)	8,200	20	.24	8,180	8,380	8,140	32,468	266,920,620
신성에스티 (416180)	32,350	1650	5.37	31,200	32,500	30,900	34,477	1,099,933,975
나노팀 (417010)	5,800	100	1.75	5,680	5,860	5,680	25,316	146,729,880
핑거스토리 (417180)	2,710	45	1.69	2,685	2,880	2,630	2,432,978	6,746,455,702
LS머트리얼즈 (417200)	10,530	440	4.36	10,210	10,630	10,200	242,491	2,545,520,860
제이아이테크 (417500)	3,480	60	1.75	3,425	3,490	3,420	45,048	155,474,125
트루엔 (417790)	9,400	90	.97	9,400	9,450	9,250	39,059	364,817,630
저스템 (417840)	10,340	150	1.47	10,260	10,350	10,140	109,634	1,124,425,475
오브젠 (417860)	10,720	570	5.62	10,150	10,720	10,000	18,852	196,114,940
모델솔루션 (417970)	10,960	270	2.53	10,750	10,970	10,710	13,517	146,242,095
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,610	-95	-2.56	3,705	3,755	3,580	164,593	598,458,102
KT밀리의서재 (418470)	18,300	-140	-.76	18,650	18,840	18,010	69,795	1,284,608,630
제이오 (418550)	9,180	260	2.91	9,000	9,270	8,990	110,604	1,013,033,770
E8 (418620)	3,725	-25	-.67	3,750	3,895	3,715	73,811	279,360,525
삼기에너지솔루션즈 (419050)	1,749	7	.4	1,742	1,752	1,735	78,102	136,205,072
엔젯 (419080)	7,660	90	1.19	7,520	8,070	7,520	10,644	81,175,795
산돌 (419120)	7,660	170	2.27	7,490	7,740	7,490	37,711	288,777,470
SAMG엔터 (419530)	78,800	800	1.03	80,300	80,700	77,900	122,881	9,715,304,400
비스토스 (419540)	1,600	37	2.37	1,590	1,604	1,562	140,963	222,921,591
제이투케이바이오 (420570)	10,740	90	.85	10,770	10,860	10,580	44,116	471,723,440
기가비스 (420770)	26,800	850	3.28	26,500	27,250	26,450	18,835	506,684,100
벨로크 (424760)	910	15	1.68	895	938	895	69,851	63,117,362
이뮨온시아 (424870)	6,100	-280	-4.39	6,470	6,490	6,060	1,863,133	11,570,192,270
스마트레이더시스템 (424960)	10,000	-100	-.99	10,170	10,250	9,870	77,630	777,763,640
마이크로투나노 (424980)	9,140	60	.66	9,100	9,400	9,000	66,807	610,921,535
티이엠씨 (425040)	6,480	260	4.18	6,310	6,500	6,250	106,030	682,702,100
티에프이 (425420)	25,400	450	1.8	25,000	25,600	24,550	62,508	1,579,872,975
시지트로닉스 (429270)	5,330	-210	-3.79	5,550	5,620	5,330	80,349	435,188,355
신영스팩8호 (430220)	2,255	-75	-3.22	2,330	2,330	2,210	223,466	504,783,900
한싹 (430690)	5,540	150	2.78	5,390	5,550	5,360	175,661	963,953,975
케이쓰리아이 (431190)	5,900	320	5.73	5,640	6,130	5,520	845,419	4,978,300,150
와이랩 (432430)	6,120	130	2.17	6,000	6,180	5,940	202,366	1,230,400,815
케이엔에스 (432470)	10,280	80	.78	10,200	10,480	10,200	9,167	94,708,720
퀄리타스반도체 (432720)	14,350	530	3.84	14,190	14,390	14,120	90,836	1,294,861,745
엠에프씨 (432980)	4,365	70	1.63	4,305	4,385	4,275	47,776	206,684,925
모니터랩 (434480)	4,435	110	2.54	4,400	4,445	4,340	72,316	318,414,990
에르코스 (435570)	13,820	480	3.6	13,740	14,300	12,650	455,573	6,228,011,925
삼현 (437730)	13,760	430	3.23	13,470	13,770	13,380	152,409	2,078,938,150
엔에이치스팩25호 (438580)	2,140	5	.23	2,135	2,140	2,135	45,354	97,032,575
버넥트 (438700)	5,140	300	6.2	4,965	5,240	4,930	402,363	2,058,722,020
마녀공장 (439090)	18,030	120	.67	18,140	18,150	17,890	91,783	1,652,381,915
엔에이치스팩26호 (439410)	2,145	0	0	2,140	2,145	2,135	210,266	450,063,069
블루엠텍 (439580)	5,130	-40	-.77	5,150	5,240	5,010	692,120	3,561,401,655
파두 (440110)	10,480	380	3.76	10,280	10,730	10,200	139,845	1,476,777,970
HB인베스트먼트 (440290)	2,040	75	3.82	1,986	2,045	1,965	109,816	221,352,372
오픈놀 (440320)	5,230	90	1.75	5,150	5,300	5,040	184,273	953,625,035
교보13호스팩 (440790)	2,140	0	0	2,135	2,140	2,130	151,001	325,635,400
엔에이치스팩27호 (440820)	2,140	5	.23	2,130	2,140	2,130	43,892	93,696,071
파인엠텍 (441270)	5,250	40	.77	5,190	5,320	5,160	135,777	710,799,040
유진스팩9호 (442130)	2,140	0	0	2,135	2,140	2,135	26,203	56,039,660
대신밸런스제14호스팩 (442310)	2,135	0	0	2,135	2,135	2,130	24,983	53,251,979
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,330	10,340	10,330	5,824	60,161,950
레뷰코퍼레이션 (443250)	11,060	-40	-.36	11,040	11,120	10,920	26,396	291,662,490
에스피소프트 (443670)	7,200	400	5.88	6,990	7,290	6,900	193,698	1,383,209,090
심플랫폼 (444530)	13,330	2030	17.96	11,700	13,860	11,700	3,139,690	41,262,105,360
유안타제11호스팩 (444920)	2,055	-10	-.48	2,060	2,070	2,055	11,077	22,816,335
에이직랜드 (445090)	30,000	1450	5.08	28,850	30,050	28,850	57,449	1,704,308,900
퓨릿 (445180)	5,740	130	2.32	5,550	5,750	5,550	31,670	179,827,790
비엔케이제1호스팩 (445360)	2,140	5	.23	2,135	2,140	2,125	15,531	33,130,615
큐리옥스바이오시스템즈 (445680)	30,000	-1700	-5.36	30,900	31,300	29,850	127,486	3,870,857,150
신영스팩9호 (445970)	2,200	-5	-.23	2,200	2,205	2,190	31,670	69,447,745
유안타제12호스팩 (446150)	2,205	0	0	2,210	2,215	2,200	27,162	59,874,125
미래에셋비전스팩2호 (446190)	2,400	-95	-3.81	2,475	2,490	2,350	91,409	220,950,406
메가터치 (446540)	4,145	20	.48	4,125	4,250	4,125	444,231	1,859,556,354
하나26호스팩 (446750)	2,115	-5	-.24	2,125	2,125	2,115	422	892,540
키움제8호스팩 (446840)	2,140	-5	-.23	2,160	2,160	2,120	16,342	34,894,890
에코아이 (448280)	10,840	660	6.48	10,450	11,020	10,310	720,148	7,704,264,565
하나27호스팩 (448370)	2,140	0	0	2,125	2,145	2,125	6,240	13,311,360
코츠테크놀로지 (448710)	18,600	90	.49	18,670	18,750	18,260	82,179	1,513,306,985
삼성스팩8호 (448740)	10,410	10	.1	10,400	10,430	10,400	10,038	104,457,640
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,590	540	3.36	16,050	16,600	16,000	226,562	3,704,999,520
유안타제13호스팩 (449020)	2,085	-5	-.24	2,080	2,090	2,080	8,445	17,565,745
하이제8호스팩 (450050)	2,090	5	.24	2,075	2,090	2,075	3,737	7,799,740
하스 (450330)	8,500	100	1.19	8,410	8,500	8,330	22,627	191,115,000
인스웨이브 (450520)	4,140	70	1.72	4,070	4,180	4,050	68,664	282,770,995
유안타제14호스팩 (450940)	2,080	0	0	2,080	2,080	2,065	103	212,840
아스테라시스 (450950)	12,700	310	2.5	12,430	12,810	12,300	324,795	4,106,719,625
아이엠티 (451220)	9,760	360	3.83	9,420	9,980	9,420	82,537	804,196,220
삐아 (451250)	11,660	50	.43	11,700	11,710	11,500	130,811	1,516,773,750
엔에이치스팩29호 (451700)	2,055	0	0	2,055	2,055	2,050	81,932	168,311,180
컨텍 (451760)	9,040	10	.11	9,030	9,640	8,890	70,545	649,845,235
제이엔비 (452160)	5,370	80	1.51	5,290	5,420	5,290	19,669	105,241,670
한빛레이저 (452190)	5,220	60	1.16	5,170	5,250	5,170	372,834	1,953,374,960
민테크 (452200)	3,995	-5	-.13	3,975	4,065	3,975	30,858	124,065,465
한선엔지니어링 (452280)	7,410	360	5.11	7,200	7,410	7,100	83,706	611,608,145
캡스톤파트너스 (452300)	3,240	70	2.21	3,170	3,270	3,140	458,214	1,470,231,477
이닉스 (452400)	8,300	80	.97	8,030	8,380	8,030	9,428	77,138,040
사피엔반도체 (452430)	21,750	150	.69	21,700	22,400	21,450	77,597	1,703,973,575
피아이이 (452450)	8,550	50	.59	8,550	8,750	8,470	1,348,964	11,743,108,750
상상인제4호스팩 (452670)	2,050	5	.24	2,040	2,050	2,040	22,825	46,723,900
신한제11호스팩 (452980)	2,035	5	.25	2,035	2,035	2,030	41,484	84,285,347
그리드위즈 (453450)	20,550	1190	6.15	21,200	21,900	19,600	259,195	5,324,985,575
에이에스텍 (453860)	19,800	100	.51	19,880	20,150	19,390	13,158	260,525,270
하나29호스팩 (454640)	2,110	0	0	2,100	2,110	2,100	2,726	5,735,870
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,185	0	0	2,185	2,185	2,160	678	1,478,720
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,700	800	3.49	23,300	23,850	23,150	48,715	1,146,756,750
에스케이증권제9호스팩 (455910)	2,075	0	0	2,070	2,075	2,070	20,248	42,014,570
아이씨티케이 (456010)	18,400	-530	-2.8	19,060	19,110	18,200	667,249	12,339,777,795
이엔셀 (456070)	12,740	-130	-1.01	12,830	12,950	12,710	47,187	602,402,650
교보14호스팩 (456490)	2,195	0	0	2,200	2,200	2,185	28	61,355
한켐 (457370)	7,880	70	.9	7,890	8,000	7,830	76,364	601,966,595
우진엔텍 (457550)	19,530	-70	-.36	19,330	19,690	18,750	202,649	3,906,978,945
벡트 (457600)	3,305	-30	-.9	3,310	3,355	3,275	77,852	257,472,035
대신밸런스제16호스팩 (457630)	2,140	-5	-.23	2,130	2,140	2,130	912	1,947,730
에스케이증권제10호스팩 (457940)	2,080	0	0	2,085	2,085	2,080	502	1,044,170
한국제12호스팩 (458610)	2,180	5	.23	2,180	2,180	2,160	1,850	4,009,230
성우 (458650)	11,820	20	.17	11,900	12,150	11,800	55,565	661,663,280
씨어스테크놀로지 (458870)	18,810	-740	-3.79	19,600	19,850	18,300	98,571	1,852,353,450
위츠 (459100)	6,780	100	1.5	6,660	6,930	6,400	55,030	370,647,200
나우로보틱스 (459510)	28,700	1350	4.94	27,850	30,900	27,450	2,876,252	84,540,701,175
아이빔테크놀로지 (460470)	3,420	20	.59	3,400	3,445	3,360	82,382	280,926,070
에스엠씨지 (460870)	6,210	90	1.47	6,120	6,240	5,920	279,997	1,721,903,340
현대힘스 (460930)	19,940	-860	-4.13	20,600	20,650	19,380	917,633	18,164,812,835
피앤에스미캐닉스 (460940)	13,760	830	6.42	13,000	13,800	13,000	86,110	1,154,600,215
아이엠비디엑스 (461030)	8,760	130	1.51	8,660	8,790	8,590	28,461	247,018,295
아이스크림미디어 (461300)	18,190	1160	6.81	17,670	18,520	17,400	122,390	2,202,944,230
에이치엠씨제6호스팩 (462020)	2,050	0	0	2,040	2,050	2,040	2,374	4,845,200
이노스페이스 (462350)	18,140	340	1.91	17,900	18,210	17,700	32,216	580,556,350
라메디텍 (462510)	8,310	100	1.22	8,180	8,350	8,060	63,361	518,013,265
더즌 (462860)	2,535	75	3.05	2,485	2,535	2,450	916,190	2,292,029,310
아이지넷 (462980)	3,125	95	3.14	3,045	3,130	3,045	112,056	347,980,563
모티브링크 (463480)	10,420	140	1.36	10,370	10,500	10,160	167,370	1,731,779,440
에스오에스랩 (464080)	13,650	-150	-1.09	13,660	13,900	13,110	705,841	9,532,862,550
티디에스팜 (464280)	11,390	120	1.06	11,310	11,440	11,240	21,936	248,337,940
한국제13호스팩 (464440)	2,195	5	.23	2,180	2,195	2,180	5,081	11,126,410
아이언디바이스 (464500)	3,525	55	1.59	3,470	3,530	3,415	222,931	775,385,162
닷밀 (464580)	6,650	-50	-.75	6,720	6,900	6,420	58,712	389,683,455
KB제27호스팩 (464680)	2,030	0	0	2,025	2,035	2,025	28,147	57,125,739
교보15호스팩 (465320)	2,170	0	0	2,170	2,170	2,170	1	2,170
인스피언 (465480)	7,070	250	3.67	6,750	7,090	6,750	60,672	424,552,875
클로봇 (466100)	18,180	650	3.71	18,110	18,320	17,920	520,671	9,439,731,595
사이냅소프트 (466410)	13,360	960	7.74	12,500	13,580	12,400	149,896	1,964,123,135
엔에이치스팩30호 (466910)	2,035	-5	-.25	2,035	2,040	2,030	1,331	2,692,460
IBKS제23호스팩 (467930)	2,200	-5	-.23	2,205	2,205	2,195	7,663	16,850,805
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,145	5	.23	2,140	2,145	2,125	50,425	107,162,870
IBKS제24호스팩 (469480)	2,155	0	0	2,155	2,160	2,150	8,552	18,399,485
아이비젼웍스 (469750)	877	6	.69	871	882	871	43,933	38,496,712
하나30호스팩 (469880)	2,050	5	.24	2,045	2,050	2,045	8,517	17,439,675
하나31호스팩 (469900)	2,080	-10	-.48	2,075	2,085	2,065	17,672	36,660,840
대신밸런스제17호스팩 (471050)	2,215	15	.68	2,180	2,215	2,180	15,917	35,002,910
셀로맥스사이언스 (471820)	5,050	-40	-.79	5,090	5,090	5,030	8,763	44,382,920
신영스팩10호 (472220)	2,200	15	.69	2,185	2,200	2,180	19,771	43,416,891
에스케이증권제11호스팩 (472230)	2,070	0	0	2,060	2,070	2,055	669	1,380,925
폰드그룹 (472850)	9,010	-130	-1.42	9,140	9,350	8,630	370,287	3,310,483,375
에스케이증권제12호스팩 (473000)	2,095	5	.24	2,100	2,100	2,085	52	108,945
유안타제15호스팩 (473050)	2,010	0	0	2,005	2,010	2,000	7,389	14,792,530
비엔케이제2호스팩 (473370)	2,025	-5	-.25	2,020	2,025	2,020	95	192,370
에스케이증권제13호스팩 (473950)	2,060	0	0	2,060	2,060	2,055	39	80,265
노머스 (473980)	31,950	100	.31	32,600	32,600	31,525	119,916	3,836,640,175
루미르 (474170)	8,120	-10	-.12	8,150	8,270	8,120	47,395	386,830,350
유안타제16호스팩 (474490)	2,015	-5	-.25	2,020	2,020	2,010	3,063	6,175,700
RF시스템즈 (474610)	4,545	105	2.36	4,565	4,570	4,440	101,859	459,318,025
신한제12호스팩 (474660)	2,150	-10	-.46	2,150	2,150	2,130	513	1,102,730
신한제13호스팩 (474930)	2,190	10	.46	2,180	2,200	2,170	1,368	2,972,860
하나32호스팩 (475240)	2,175	0	0	2,160	2,175	2,160	112	243,285
하나33호스팩 (475250)	2,155	0	0	2,155	2,155	2,145	3,020	6,490,210
씨메스 (475400)	23,950	950	4.13	23,750	24,150	23,350	73,500	1,751,105,600
키스트론 (475430)	8,900	-760	-7.87	9,760	10,200	8,660	11,176,840	105,732,652,650
미트박스 (475460)	13,050	100	.77	12,950	13,330	12,680	470,301	6,142,566,110
에이럭스 (475580)	11,120	670	6.41	10,800	11,260	10,690	361,092	3,996,805,075
에스켐 (475660)	5,180	-20	-.38	5,170	5,240	5,140	7,231	37,485,160
오름테라퓨틱 (475830)	17,100	-290	-1.67	17,390	18,240	16,510	557,423	9,472,761,265
토모큐브 (475960)	24,100	-350	-1.43	24,800	24,850	24,000	221,716	5,378,350,325
오가노이드사이언스 (476040)	32,600	-1400	-4.12	33,400	34,300	32,350	351,339	11,703,671,575
온코닉테라퓨틱스 (476060)	21,100	-800	-3.65	21,850	21,850	20,600	196,918	4,140,365,250
M83 (476080)	13,700	450	3.4	13,780	13,780	13,440	59,329	808,743,140
KB제28호스팩 (476470)	2,010	-30	-1.47	2,040	2,045	1,996	107,007	215,093,785
에이치엠씨제7호스팩 (477340)	1,999	-1	-.05	1,997	2,000	1,997	3,971	7,937,207
미래에셋비전스팩4호 (477380)	2,055	5	.24	2,050	2,060	2,040	4,930	10,064,080
미래에셋비전스팩5호 (477470)	2,140	-5	-.23	2,145	2,145	2,125	754	1,602,740
DB금융스팩12호 (477760)	2,120	10	.47	2,115	2,140	2,115	352	746,560
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,005	7,229	14,510,130
KB제29호스팩 (478390)	2,105	0	0	2,095	2,105	2,095	1,427	2,995,340
미래에셋비전스팩6호 (478440)	2,045	5	.25	2,035	2,045	2,020	35,251	71,432,170
블랙야크아이앤씨 (478560)	3,955	35	.89	3,975	3,975	3,900	24,199	95,443,186
대신밸런스제18호스팩 (478780)	2,135	5	.23	2,125	2,135	2,125	6,625	14,129,560
한국제15호스팩 (479880)	2,085	0	0	2,080	2,085	2,075	639	1,329,075
위너스 (479960)	15,400	510	3.43	14,850	15,570	14,850	105,007	1,605,310,380
에이유브랜즈 (481070)	20,650	550	2.74	20,100	21,250	19,410	178,734	3,664,680,800
엔에이치스팩31호 (481890)	2,040	10	.49	2,030	2,040	2,030	2,268	4,614,172
교보16호스팩 (482520)	2,055	0	0	2,052	2,055	2,040	42,036	85,821,685
삼양엔씨켐 (482630)	17,100	500	3.01	16,660	17,340	16,660	81,817	1,399,524,290
미래에셋비전스팩7호 (482680)	1,999	0	0	1,999	1,999	1,998	25,519	50,990,145
대신밸런스제19호스팩 (482690)	2,115	0	0	2,115	2,120	2,105	4,688	9,918,355
하나34호스팩 (484130)	2,100	0	0	2,095	2,105	2,095	8,003	16,809,000
티엑스알로보틱스 (484810)	16,440	730	4.65	15,980	17,300	15,970	638,939	10,650,777,475
KB제30호스팩 (486630)	2,105	0	0	2,100	2,105	2,100	1,807	3,798,450
신한제14호스팩 (487360)	2,055	0	0	2,050	2,060	2,050	371	761,065
키움제10호스팩 (487720)	2,145	0	0	2,140	2,145	2,135	590	1,264,890
신한제15호스팩 (487830)	2,070	5	.24	2,060	2,075	2,060	1,253	2,591,460
유진스팩11호 (488060)	2,060	-5	-.24	2,060	2,060	2,055	2,367	4,864,660
교보17호스팩 (489210)	2,070	0	0	2,060	2,075	2,055	6,151	12,667,810
바이오비쥬 (489460)	19,350	-140	-.72	19,250	19,790	18,450	2,733,221	52,345,027,625
키움제11호스팩 (489480)	2,095	0	0	2,090	2,095	2,085	2,931	6,128,460
엘케이켐 (489500)	21,250	-50	-.23	21,300	21,700	20,900	129,188	2,763,073,450
디비금융제13호스팩 (489730)	2,085	10	.48	2,070	2,090	2,070	14,287	29,833,140
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	0	0	2,005	2,015	2,000	23,475	47,219,520
신한제16호스팩 (496070)	2,020	10	.5	2,020	2,020	2,010	334,915	674,052,798
한화플러스제5호스팩 (498390)	2,015	0	0	2,015	2,020	2,010	3,324	6,684,357
글로벌에스엠 (900070)	414	-1	-.24	415	428	414	65,250	27,255,345
애머릿지 (900100)	1,160	-24	-2.03	1,195	1,195	1,156	38,600	45,374,058
이스트아시아홀딩스 (900110)	48	0	0	49	49	46	7,113,173	337,353,110
씨엑스아이 (900120)	60	0	0	60	62	59	1,964,077	118,111,345
크리스탈신소재 (900250)	893	22	2.53	876	898	875	311,258	277,016,355
로스웰 (900260)	620	2	.32	624	630	612	489,561	305,474,172
헝셩그룹 (900270)	238	7	3.03	233	240	227	5,917,604	1,297,254,050
GRT (900290)	3,085	40	1.31	3,090	3,195	3,040	400,357	1,247,479,596
오가닉티코스메틱 (900300)	323	1	.31	322	327	318	114,515	37,024,724
컬러레이 (900310)	765	0	0	765	790	743	27,204	20,927,923
윙입푸드 (900340)	1,266	3	.24	1,264	1,293	1,260	111,456	141,530,843
SBI핀테크솔루션즈 (950110)	4,920	-5	-.1	4,910	4,925	4,905	3,563	17,481,280
엑세스바이오 (950130)	5,820	-200	-3.32	5,930	6,060	5,700	443,573	2,595,849,280
잉글우드랩 (950140)	10,750	70	.66	10,700	10,870	10,620	221,062	2,371,254,515
코오롱티슈진 (950160)	39,700	300	.76	39,000	40,350	38,400	254,501	9,989,603,975
JTC (950170)	5,500	-260	-4.51	5,770	5,790	5,400	503,656	2,786,769,070
고스트스튜디오 (950190)	8,080	30	.37	8,050	8,090	8,000	13,303	106,980,235
소마젠 (950200)	3,980	-5	-.13	3,955	4,025	3,920	19,243	76,607,360
네오이뮨텍 (950220)	1,180	38	3.33	1,151	1,194	1,123	2,191,093	2,542,076,823

Leave a Comment 응답 취소