KOSDAQ 일별 조회 데이터 [1795] (2025-06-24)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	166,600	200	.12	169,500	171,600	166,100	114,285	19,266,534,850
중앙에너비스 (000440)	17,050	-7200	-29.69	17,760	18,270	17,000	688,495	12,171,791,450
신라섬유 (001000)	1,756	-52	-2.88	1,790	1,804	1,732	192,954	338,907,733
안국약품 (001540)	7,910	-100	-1.25	8,000	8,160	7,550	61,698	490,030,425
무림SP (001810)	1,735	13	.75	1,722	1,735	1,711	20,685	35,655,233
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,365	-15	-.34	4,385	4,390	4,320	15,397	67,206,611
삼일기업공사 (002290)	3,630	0	0	3,630	3,670	3,605	154,267	559,287,010
한탑 (002680)	763	-34	-4.27	789	797	747	156,994	120,682,825
신신제약 (002800)	6,110	280	4.8	5,900	6,120	5,900	222,883	1,345,583,240
선광 (003100)	21,100	0	0	21,100	21,300	20,850	17,449	367,522,650
대주산업 (003310)	1,850	29	1.59	1,826	1,859	1,826	474,076	873,798,734
하림지주 (003380)	9,350	-30	-.32	9,500	9,540	9,210	470,000	4,379,760,035
에이스침대 (003800)	29,200	1300	4.66	28,100	29,250	28,100	3,829	109,586,750
한국가구 (004590)	5,240	90	1.75	5,240	5,280	5,190	36,876	192,956,430
창해에탄올 (004650)	9,840	130	1.34	9,720	9,840	9,720	14,884	145,665,315
대륙제관 (004780)	3,835	55	1.46	3,800	3,850	3,800	21,563	82,526,050
동국산업 (005160)	3,965	210	5.59	3,760	3,980	3,760	175,696	681,937,345
동진쎄미켐 (005290)	32,100	2300	7.72	30,400	32,400	30,300	1,391,415	43,950,733,850
푸드웰 (005670)	5,520	60	1.1	5,450	5,550	5,330	23,060	125,703,620
대원산업 (005710)	10,750	450	4.37	10,380	10,780	10,380	74,804	798,498,800
한일사료 (005860)	3,730	-140	-3.62	3,695	3,740	3,670	396,794	1,471,881,311
매일홀딩스 (005990)	10,900	0	0	11,000	11,220	10,900	11,891	131,652,950
국영지앤엠 (006050)	1,379	37	2.76	1,354	1,394	1,353	289,128	397,034,609
피제이전자 (006140)	6,350	120	1.93	6,230	6,380	6,230	38,932	245,862,670
동구바이오제약 (006620)	5,350	50	.94	5,330	5,410	5,260	77,710	412,626,680
서부T&D (006730)	9,130	-140	-1.51	9,390	9,390	8,980	516,468	4,694,666,595
보성파워텍 (006910)	3,550	-25	-.7	3,680	3,685	3,480	830,590	2,953,459,523
모헨즈 (006920)	3,010	55	1.86	2,950	3,015	2,945	60,856	181,509,135
푸른저축은행 (007330)	9,640	220	2.34	9,420	9,750	9,330	122,267	1,164,210,710
진양제약 (007370)	6,370	60	.95	6,330	6,410	6,310	84,986	539,868,985
네이처셀 (007390)	28,600	-1300	-4.35	29,750	31,300	26,500	1,398,331	40,972,352,075
와이엠 (007530)	2,305	-5	-.22	2,330	2,370	2,290	23,876	55,553,833
대원 (007680)	4,700	-15	-.32	4,675	4,860	4,675	7,505	35,439,560
소노스퀘어 (007720)	958	3	.31	955	975	945	506,653	484,810,911
한일화학 (007770)	9,580	10	.1	9,530	9,660	9,530	10,240	97,949,990
에스엠코어 (007820)	3,720	60	1.64	3,710	3,740	3,680	128,959	478,817,715
원풍물산 (008290)	495	2	.41	493	508	488	82,565	40,885,635
원풍 (008370)	4,400	5	.11	4,395	4,410	4,370	7,882	34,596,215
부스타 (008470)	3,875	20	.52	3,855	3,875	3,855	4,852	18,763,896
대동기어 (008830)	19,130	1080	5.98	19,000	19,400	18,700	507,921	9,660,575,345
삼아제약 (009300)	17,600	130	.74	17,550	17,630	17,500	6,407	112,628,260
포스코엠텍 (009520)	11,740	480	4.26	11,360	11,930	11,360	205,572	2,396,460,765
삼보산업 (009620)	1,372	21	1.55	1,345	1,385	1,345	108,354	148,056,516
이렘 (009730)	803	0	0	803	814	792	545,003	436,308,333
엠에스씨 (009780)	9,150	-160	-1.72	9,320	9,320	9,070	134,236	1,230,691,875
대한광통신 (010170)	866	67	8.39	830	873	799	1,768,665	1,485,665,379
흥국 (010240)	5,450	10	.18	5,440	5,500	5,420	26,871	146,302,930
아이티센엔텍 (010280)	1,492	-33	-2.16	1,498	1,600	1,490	2,692,312	4,098,421,711
오리콤 (010470)	6,370	100	1.59	6,270	6,440	6,270	36,222	229,991,450
경동제약 (011040)	5,990	20	.34	5,970	5,990	5,940	26,955	160,739,010
형지I&C (011080)	857	7	.82	856	887	848	1,483,540	1,281,762,070
유니크 (011320)	4,000	10	.25	4,000	4,030	3,925	79,835	317,388,625
서한 (011370)	900	11	1.24	890	902	890	160,749	144,231,619
세보엠이씨 (011560)	12,870	430	3.46	12,610	12,890	12,350	91,342	1,157,110,935
뉴인텍 (012340)	636	9	1.44	628	647	622	114,866	72,265,592
원일특강 (012620)	7,700	130	1.72	7,570	7,700	7,540	8,860	67,380,940
리드코프 (012700)	5,080	0	0	5,050	5,110	4,990	511,080	2,587,623,140
신일제약 (012790)	6,640	70	1.07	6,610	6,650	6,570	34,739	229,653,835
모베이스전자 (012860)	1,510	30	2.03	1,481	1,526	1,480	195,759	294,315,550
하이록코리아 (013030)	30,550	-100	-.33	30,800	31,050	30,150	76,806	2,350,186,650
동원개발 (013120)	2,700	65	2.47	2,655	2,730	2,650	136,725	367,649,869
아진산업 (013310)	2,905	130	4.68	2,810	2,920	2,795	293,284	839,814,189
THE CUBE& (013720)	1,200	-33	-2.68	1,286	1,286	1,170	591,547	714,545,282
스페코 (013810)	3,080	-105	-3.3	3,030	3,105	3,030	518,336	1,583,177,323
아가방컴퍼니 (013990)	5,690	130	2.34	5,650	5,730	5,630	230,859	1,312,827,840
메디앙스 (014100)	2,130	40	1.91	2,085	2,180	2,085	11,467	24,230,800
원익큐브 (014190)	1,530	28	1.86	1,506	1,536	1,506	101,567	155,034,872
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,827	37	2.07	1,845	1,845	1,792	722,809	1,313,365,071
고려제약 (014570)	4,895	15	.31	4,890	4,915	4,870	17,752	86,964,099
성광벤드 (014620)	31,400	-600	-1.88	32,650	32,950	31,400	361,109	11,511,554,050
오리엔탈정공 (014940)	5,740	130	2.32	5,690	5,830	5,580	331,956	1,895,107,555
삼륭물산 (014970)	6,100	210	3.57	5,900	6,190	5,810	173,686	1,046,724,135
코콤 (015710)	4,310	35	.82	4,275	4,320	4,270	41,719	179,068,554
성우하이텍 (015750)	5,880	240	4.26	5,720	5,910	5,720	401,715	2,343,757,670
리더스코스메틱 (016100)	2,580	-20	-.77	2,570	2,600	2,515	128,113	327,530,410
SGC E&C (016250)	16,590	-10	-.06	16,600	16,930	16,590	4,316	71,914,730
큐캐피탈 (016600)	300	8	2.74	293	302	292	1,049,541	312,685,077
디모아 (016670)	5,090	100	2	5,020	5,220	5,020	22,591	116,305,120
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,339	17	1.29	1,324	1,345	1,306	284,515	377,284,159
신원종합개발 (017000)	2,900	30	1.05	2,880	2,945	2,860	156,496	453,332,578
인터엠 (017250)	1,032	8	.78	1,024	1,048	1,020	16,118	16,605,912
삼현철강 (017480)	4,620	25	.54	4,610	4,620	4,590	14,556	67,105,205
세명전기 (017510)	8,040	-130	-1.59	8,230	8,250	7,990	845,055	6,831,510,485
대림제지 (017650)	7,240	0	0	7,240	7,280	7,210	8,745	63,321,440
한국알콜 (017890)	9,810	150	1.55	9,670	9,910	9,650	73,751	722,255,575
유니슨 (018000)	1,555	34	2.24	1,535	1,569	1,489	3,185,598	4,864,565,971
진로발효 (018120)	18,810	70	.37	18,740	18,830	18,660	4,768	89,199,695
브이티 (018290)	36,100	-2350	-6.11	38,950	38,950	35,750	1,718,286	63,087,894,325
삼목에스폼 (018310)	22,600	700	3.2	22,400	22,700	22,100	13,326	299,886,850
우진비앤지 (018620)	936	1	.11	931	940	929	35,540	33,235,311
서울제약 (018680)	3,390	60	1.8	3,340	3,400	3,325	19,739	66,135,345
바른손 (018700)	1,331	-116	-8.02	1,456	1,550	1,300	2,157,721	3,029,519,179
베뉴지 (019010)	2,320	35	1.53	2,285	2,350	2,275	23,163	53,306,275
와이지-원 (019210)	6,300	60	.96	6,260	6,370	6,250	219,497	1,380,854,100
일지테크 (019540)	4,300	95	2.26	4,215	4,300	4,215	50,549	215,813,645
SBI인베스트먼트 (019550)	850	1	.12	850	860	840	1,383,858	1,172,518,299
플루토스 (019570)	331	19	6.09	314	356	312	2,682,993	895,408,723
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,710	-90	-3.21	2,835	2,835	2,595	132,334	351,390,825
서연탑메탈 (019770)	3,965	170	4.48	3,835	4,650	3,810	5,457,733	23,546,244,810
에너토크 (019990)	7,830	-360	-4.4	8,240	8,310	7,760	581,441	4,608,416,115
대신정보통신 (020180)	1,206	23	1.94	1,187	1,223	1,183	1,227,014	1,469,518,195
대동금속 (020400)	6,160	90	1.48	6,100	6,210	6,080	8,128	49,834,380
시공테크 (020710)	3,975	60	1.53	3,935	3,997	3,930	178,275	705,257,313
대호특수강 (021040)	1,401	59	4.4	1,351	1,438	1,350	93,612	130,586,189
대호특수강우 (021045)	2,790	40	1.45	2,750	2,795	2,740	8,123	22,404,270
에이티넘인베스트 (021080)	2,795	45	1.64	2,785	2,900	2,775	885,043	2,504,655,581
KCC건설 (021320)	5,150	110	2.18	5,100	5,180	5,000	49,850	253,981,860
한국큐빅 (021650)	2,510	15	.6	2,495	2,520	2,480	20,279	50,585,950
메이슨캐피탈 (021880)	411	-4	-.96	415	424	404	1,217,013	505,240,936
티케이지애강 (022220)	923	4	.44	929	929	911	35,025	32,183,337
태광 (023160)	21,100	150	.72	21,200	21,350	20,650	250,084	5,250,393,600
유진기업 (023410)	3,700	60	1.65	3,650	3,720	3,650	262,536	970,423,058
제이스코홀딩스 (023440)	1,910	8	.42	1,895	1,934	1,867	215,899	407,032,239
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	10,000	260	2.67	9,900	10,110	9,720	56,418	564,265,890
한국캐피탈 (023760)	766	-1	-.13	768	776	762	320,971	246,663,894
플레이위드 (023770)	3,145	55	1.78	3,070	3,195	3,070	49,043	153,496,010
동일스틸럭스 (023790)	867	-3	-.34	877	878	857	29,746	25,813,660
풍국주정 (023900)	9,540	150	1.6	9,370	9,550	9,350	25,925	244,738,960
대한약품 (023910)	30,300	-300	-.98	31,100	31,100	30,050	25,598	779,774,800
흥구석유 (024060)	13,100	-5170	-28.3	12,970	14,390	12,960	5,496,135	74,088,707,390
KB오토시스 (024120)	3,485	25	.72	3,465	3,545	3,455	22,555	78,415,317
한일단조 (024740)	2,190	-200	-8.37	2,210	2,255	2,180	2,810,651	6,200,321,921
유성티엔에스 (024800)	2,910	0	0	2,915	2,960	2,850	165,754	481,239,270
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,480	280	3.04	9,230	9,530	9,230	35,096	330,010,580
KBI메탈 (024840)	2,030	47	2.37	1,995	2,055	1,987	1,161,480	2,348,953,299
HLB이노베이션 (024850)	1,830	-92	-4.79	1,900	1,926	1,826	832,730	1,549,214,987
케이피에프 (024880)	4,850	120	2.54	4,740	4,875	4,740	109,588	527,872,175
경창산업 (024910)	1,686	20	1.2	1,675	1,695	1,667	64,779	108,664,628
PN풍년 (024940)	4,645	50	1.09	4,600	4,690	4,580	98,417	454,240,040
삼천리자전거 (024950)	4,605	0	0	4,605	4,650	4,560	72,730	334,620,397
시노펙스 (025320)	7,160	280	4.07	7,030	7,250	7,030	888,952	6,348,532,700
DH오토웨어 (025440)	811	14	1.76	797	820	795	331,162	266,742,267
한국선재 (025550)	3,685	65	1.8	3,680	3,755	3,660	351,402	1,298,469,171
한국정보통신 (025770)	11,680	-150	-1.27	11,750	11,750	11,320	234,687	2,695,202,490
신라에스지 (025870)	5,930	60	1.02	5,840	5,940	5,840	10,040	59,137,790
케이씨피드 (025880)	2,855	10	.35	2,845	2,870	2,825	122,087	347,467,775
동화기업 (025900)	8,700	380	4.57	8,480	8,780	8,470	114,244	989,698,770
동신건설 (025950)	24,700	400	1.65	24,600	24,900	24,400	25,192	620,439,175
아난티 (025980)	11,330	850	8.11	10,910	11,850	10,730	10,817,088	121,718,474,450
제이에스티나 (026040)	3,300	260	8.55	3,170	3,500	3,120	1,815,005	6,039,377,877
특수건설 (026150)	7,870	310	4.1	7,650	7,920	7,650	133,016	1,043,750,350
광진실업 (026910)	3,340	-55	-1.62	3,390	3,390	3,340	9,164	30,850,010
서울전자통신 (027040)	235	-3	-1.26	238	240	231	282,460	66,297,792
코리아나 (027050)	2,960	-105	-3.43	3,080	3,085	2,940	2,200,602	6,592,952,357
아주IB투자 (027360)	2,655	10	.38	2,690	2,710	2,630	816,122	2,167,910,268
상보 (027580)	1,008	10	1	1,030	1,050	1,005	734,278	747,487,453
팜스토리 (027710)	1,285	-8	-.62	1,286	1,297	1,281	319,076	410,084,808
대성창투 (027830)	1,952	66	3.5	1,901	1,961	1,900	586,914	1,139,398,311
휴맥스홀딩스 (028080)	2,170	40	1.88	2,150	2,185	2,135	27,503	59,281,618
HLB (028300)	49,550	-1750	-3.41	48,850	51,000	48,400	1,270,705	63,156,227,475
광무 (029480)	2,315	65	2.89	2,290	2,375	2,270	123,216	286,745,830
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	33,300	-800	-2.35	34,500	34,500	32,600	629,951	20,987,535,350
원익홀딩스 (030530)	5,620	90	1.63	5,760	5,820	5,560	3,370,690	19,093,676,975
양지사 (030960)	8,490	90	1.07	8,350	8,500	8,350	33,067	278,609,400
아이즈비전 (031310)	1,708	17	1.01	1,694	1,720	1,689	64,683	110,258,336
에스에이엠티 (031330)	2,990	75	2.57	2,930	2,995	2,930	411,142	1,224,550,723
오스템 (031510)	1,080	8	.75	1,061	1,087	1,061	17,172	18,454,220
디에이치엑스컴퍼니 (031860)	1,221	11	.91	1,217	1,250	1,198	82,647	100,732,765
피에스케이홀딩스 (031980)	34,600	850	2.52	34,700	35,400	34,500	149,891	5,221,386,000
아즈텍WB (032080)	1,347	25	1.89	1,327	1,357	1,325	33,076	44,388,107
다우데이타 (032190)	18,110	670	3.84	17,650	18,190	17,450	373,540	6,696,554,685
삼일 (032280)	1,547	86	5.89	1,467	1,547	1,461	95,759	143,999,641
한국파마 (032300)	15,670	40	.26	15,810	16,160	15,650	13,191	207,831,710
케이엠더블유 (032500)	13,070	20	.15	13,220	13,500	12,990	220,340	2,918,781,710
TJ미디어 (032540)	5,780	150	2.66	5,600	5,790	5,510	27,123	153,799,490
피델릭스 (032580)	1,221	17	1.41	1,206	1,229	1,206	90,258	110,064,103
유비케어 (032620)	4,055	40	1	4,035	4,085	4,020	113,260	458,314,572
소프트센 (032680)	373	16	4.48	357	373	357	624,179	228,552,384
소프트센우 (032685)	7,420	-340	-4.38	7,750	7,750	7,420	407	3,055,330
삼진 (032750)	4,625	105	2.32	4,520	4,630	4,520	15,815	72,485,580
엠젠솔루션 (032790)	1,077	2	.19	1,105	1,105	1,063	159,517	171,056,392
판타지오 (032800)	581	0	0	581	588	569	146,759	84,974,560
우리기술 (032820)	4,350	20	.46	4,590	4,590	4,145	18,345,814	79,959,685,499
비트컴퓨터 (032850)	5,450	80	1.49	5,410	5,490	5,410	164,933	899,202,960
더라미 (032860)	1,161	4	.35	1,169	1,189	1,158	56,354	65,722,116
원익 (032940)	6,720	440	7.01	6,380	6,810	6,380	1,596,003	10,563,875,210
동일기연 (032960)	10,820	100	.93	10,690	10,820	10,690	3,022	32,549,965
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	904	7	.78	899	907	893	14,464	12,986,310
제룡전기 (033100)	42,950	50	.12	44,150	44,200	42,350	364,595	15,666,636,225
디지틀조선 (033130)	1,602	8	.5	1,588	1,604	1,585	98,090	156,177,138
엠케이전자 (033160)	7,920	210	2.72	7,810	7,960	7,810	76,228	602,447,000
시그네틱스 (033170)	670	11	1.67	662	677	662	247,335	165,659,527
모아텍 (033200)	3,545	-10	-.28	3,530	3,745	3,510	14,169	50,317,910
인성정보 (033230)	2,250	70	3.21	2,220	2,280	2,200	898,783	2,016,223,171
코웰패션 (033290)	2,305	65	2.9	2,285	2,310	2,250	74,193	169,422,030
엠투엔 (033310)	2,150	80	3.86	2,130	2,180	2,105	82,528	176,686,192
제이씨현시스템 (033320)	5,700	90	1.6	5,630	5,800	5,620	592,234	3,383,599,975
좋은사람들 (033340)	1,459	147	11.2	1,352	1,620	1,352	44,148,663	66,956,022,255
동성화인텍 (033500)	26,700	0	0	26,850	27,550	26,450	335,624	9,052,197,675
파라텍 (033540)	1,308	-7	-.53	1,316	1,330	1,291	371,728	488,271,471
블루콤 (033560)	3,295	20	.61	3,280	3,345	3,255	38,690	127,657,910
네패스 (033640)	11,470	820	7.7	11,050	11,780	10,850	433,647	4,903,463,765
피노 (033790)	4,240	55	1.31	4,195	4,295	4,180	68,103	288,401,232
티비씨 (033830)	718	-1	-.14	725	726	714	155,843	111,766,622
해성산업 (034810)	8,050	240	3.07	7,850	8,070	7,840	58,218	465,219,250
해성산업1우 (03481K)	7,930	150	1.93	7,780	8,260	7,780	4,894	38,856,710
조아제약 (034940)	1,040	29	2.87	1,011	1,048	1,000	116,855	121,118,465
한국기업평가 (034950)	99,500	1400	1.43	99,100	100,100	98,200	3,325	330,574,850
그래디언트 (035080)	14,480	-10	-.07	14,500	14,770	14,420	34,218	496,856,530
프럼파스트 (035200)	3,605	125	3.59	3,490	3,605	3,480	66,715	236,375,930
골드앤에스 (035290)	405	0	0	419	420	405	122,933	50,146,163
기산텔레콤 (035460)	2,275	-75	-3.19	2,340	2,340	2,150	139,270	312,499,435
KG이니시스 (035600)	12,150	790	6.95	11,800	12,450	11,330	999,570	11,897,431,835
솔본 (035610)	4,230	-20	-.47	4,255	4,280	4,215	77,269	328,045,714
바른손이앤에이 (035620)	514	-8	-1.53	521	541	505	1,900,707	989,337,711
CJ ENM (035760)	81,800	700	.86	80,900	82,000	79,600	90,284	7,320,971,950
이지홀딩스 (035810)	3,905	95	2.49	3,825	3,910	3,815	169,816	658,254,375
서희건설 (035890)	1,807	93	5.43	1,714	1,807	1,714	698,294	1,232,836,668
JYP Ent. (035900)	76,000	1000	1.33	75,900	76,900	74,900	376,573	28,637,504,650
예림당 (036000)	4,210	10	.24	4,240	4,340	4,035	207,420	872,645,223
아비코전자 (036010)	5,460	170	3.21	5,390	5,490	5,300	102,985	559,936,495
케이티알파 (036030)	4,985	95	1.94	4,930	5,030	4,865	101,525	504,046,739
위지트 (036090)	762	21	2.83	755	764	742	867,247	654,920,935
서울평가정보 (036120)	2,510	60	2.45	2,470	2,510	2,450	117,487	291,440,023
에이치엠넥스 (036170)	951	-19	-1.96	970	970	946	185,505	176,698,639
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,500	450	1.4	32,150	32,600	31,500	44,182	1,413,639,200
유니셈 (036200)	6,230	230	3.83	6,080	6,280	6,080	187,447	1,163,863,235
오상헬스케어 (036220)	19,760	-1240	-5.9	21,000	21,250	19,700	106,013	2,149,730,955
대성미생물 (036480)	8,210	50	.61	8,450	8,450	8,130	11,970	98,594,910
SFA반도체 (036540)	3,265	135	4.31	3,200	3,270	3,185	516,179	1,671,063,510
KZ정밀 (036560)	12,050	100	.84	11,990	12,080	11,910	10,197	122,467,780
감성코퍼레이션 (036620)	5,730	0	0	5,780	5,860	5,560	1,192,409	6,833,727,660
세종텔레콤 (036630)	5,100	90	1.8	4,930	5,240	4,930	91,431	467,398,375
HRS (036640)	5,570	30	.54	5,600	5,610	5,520	103,998	577,573,645
삼양케이씨아이 (036670)	7,130	160	2.3	6,990	7,150	6,990	16,958	119,859,380
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,503	20	1.35	1,483	1,510	1,479	102,863	154,057,603
나이스정보통신 (036800)	22,850	250	1.11	23,000	23,050	22,400	25,373	577,252,225
에프에스티 (036810)	17,210	860	5.26	16,510	17,300	16,510	122,192	2,088,565,510
솔브레인홀딩스 (036830)	39,400	500	1.29	39,950	40,350	39,250	52,993	2,102,454,775
진성티이씨 (036890)	11,520	610	5.59	11,250	12,140	11,200	968,559	11,294,326,195
주성엔지니어링 (036930)	31,550	1300	4.3	30,850	31,750	30,750	551,292	17,271,972,675
파워넷 (037030)	2,755	10	.36	2,745	2,780	2,715	275,162	755,203,374
파세코 (037070)	6,860	-30	-.44	6,930	7,040	6,810	84,145	577,741,190
한국팩키지 (037230)	2,025	46	2.32	1,998	2,025	1,955	83,736	167,218,624
인지디스플레 (037330)	1,375	18	1.33	1,365	1,394	1,359	34,010	46,506,868
성도이엔지 (037350)	4,810	150	3.22	4,710	4,820	4,660	73,987	351,372,947
EG (037370)	6,120	120	2	6,000	6,190	6,000	22,324	136,208,565
우리엔터프라이즈 (037400)	1,136	28	2.53	1,108	1,138	1,108	75,437	84,986,974
희림 (037440)	5,420	110	2.07	5,360	5,450	5,350	114,496	620,912,080
삼지전자 (037460)	11,700	180	1.56	11,710	11,800	11,310	154,469	1,771,629,055
쎄니트 (037760)	1,664	12	.73	1,652	1,664	1,646	14,611	24,143,324
엘컴텍 (037950)	921	-5	-.54	920	925	908	1,012,795	928,384,386
제일테크노스 (038010)	6,670	140	2.14	6,600	6,700	6,550	37,162	246,580,340
루멘스 (038060)	916	22	2.46	894	918	889	100,742	91,870,687
서린바이오 (038070)	7,730	40	.52	7,690	7,810	7,690	67,366	521,387,060
에코플라스틱 (038110)	3,165	110	3.6	3,090	3,170	3,090	646,035	2,028,841,259
마크로젠 (038290)	15,570	-10	-.06	15,600	15,700	15,500	21,691	338,178,305
레드캡투어 (038390)	12,080	80	.67	12,140	12,180	11,970	64,135	772,193,000
바이오스마트 (038460)	3,475	105	3.12	3,430	3,505	3,410	165,790	574,204,542
삼표시멘트 (038500)	3,250	115	3.67	3,200	3,250	3,180	150,457	484,547,514
케이바이오 (038530)	264	2	.76	262	268	258	863,599	227,285,609
상상인 (038540)	2,190	170	8.42	2,025	2,215	2,020	466,148	1,001,432,349
위즈코프 (038620)	637	10	1.59	625	640	618	857,715	544,443,321
에스넷 (038680)	5,170	-120	-2.27	5,270	5,290	5,130	152,943	793,871,005
에코바이오 (038870)	4,285	45	1.06	4,240	4,370	4,170	205,460	871,963,826
아이에이 (038880)	230	9	4.07	221	233	221	1,443,799	330,092,111
파인디지털 (038950)	3,420	-10	-.29	3,410	3,530	3,390	11,974	41,344,990
현대에이치티 (039010)	8,020	170	2.17	7,890	8,090	7,850	61,343	487,103,715
이건홀딩스 (039020)	4,800	140	3	4,750	4,830	4,640	93,973	444,464,975
이오테크닉스 (039030)	157,700	5000	3.27	157,500	163,800	155,500	157,341	25,119,428,450
오스코텍 (039200)	27,900	450	1.64	27,950	28,150	27,350	119,776	3,327,933,850
경남스틸 (039240)	3,095	25	.81	3,085	3,140	3,070	412,942	1,277,216,715
인포뱅크 (039290)	7,100	160	2.31	7,000	7,150	6,980	67,081	474,197,185
세중 (039310)	1,602	26	1.65	1,625	1,650	1,560	119,257	188,684,290
한국경제TV (039340)	5,560	30	.54	5,530	5,600	5,500	9,721	54,185,380
케이엘넷 (039420)	3,205	-80	-2.44	3,320	3,325	3,170	543,736	1,753,358,245
에스티아이 (039440)	19,950	610	3.15	19,810	20,250	19,770	156,396	3,134,404,190
다산네트웍스 (039560)	3,065	50	1.66	3,080	3,110	3,040	93,389	286,898,592
화성밸브 (039610)	10,620	290	2.81	10,350	10,800	10,350	320,748	3,410,349,580
한국정보공학 (039740)	2,940	5	.17	2,935	2,985	2,885	25,586	75,361,220
오로라 (039830)	7,700	500	6.94	7,220	7,900	7,210	131,690	993,924,610
디오 (039840)	19,090	330	1.76	18,990	19,090	18,820	34,101	646,039,460
나노엔텍 (039860)	3,580	40	1.13	3,545	3,600	3,530	59,324	211,592,010
폴라리스AI (039980)	2,920	30	1.04	2,945	3,030	2,910	1,094,238	3,218,766,885
누리플렉스 (040160)	3,375	-240	-6.64	3,615	3,675	3,335	116,804	408,778,820
YTN (040300)	3,020	5	.17	3,040	3,040	3,015	63,184	191,023,600
크레오에스지 (040350)	555	-23	-3.98	578	580	550	620,959	349,430,670
정상제이엘에스 (040420)	6,190	50	.81	6,130	6,200	6,130	25,523	157,623,080
SG&G (040610)	1,829	27	1.5	1,829	1,860	1,815	73,065	133,507,169
아이씨디 (040910)	4,310	-5	-.12	4,315	4,400	4,300	25,559	110,690,635
폴라리스오피스 (041020)	6,210	20	.32	6,270	6,480	6,180	951,275	5,952,760,835
우리기술투자 (041190)	8,670	330	3.96	8,690	8,820	8,400	1,839,435	15,797,206,015
현대에버다임 (041440)	8,490	380	4.69	8,400	8,620	8,310	255,283	2,160,471,640
한국전자인증 (041460)	4,930	115	2.39	4,850	4,950	4,685	1,160,887	5,597,851,696
에스엠 (041510)	135,800	2500	1.88	134,700	138,600	134,100	175,868	24,048,059,150
이엘씨 (041520)	8,480	220	2.66	8,260	8,500	8,180	21,479	180,215,865
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,500	700	2.94	23,900	24,500	23,900	25,543	616,528,525
폴라리스AI파마 (041910)	8,200	190	2.37	8,020	8,340	8,020	131,773	1,074,587,755
메디아나 (041920)	6,190	20	.32	6,170	6,270	6,120	59,386	367,990,750
동아화성 (041930)	6,210	190	3.16	6,050	6,210	6,050	52,708	323,140,285
코미팜 (041960)	5,270	-30	-.57	5,360	5,410	5,210	174,084	919,012,230
카페24 (042000)	52,900	-1600	-2.94	54,800	55,000	52,400	545,863	28,980,142,800
케이피엠테크 (042040)	351	81	30	316	351	307	34,430,134	11,757,239,780
에스씨디 (042110)	1,428	10	.71	1,421	1,437	1,421	137,245	195,805,272
비츠로테크 (042370)	8,920	-210	-2.3	9,230	9,260	8,800	430,796	3,854,524,780
네오위즈홀딩스 (042420)	29,000	-550	-1.86	29,700	29,950	28,000	104,048	3,004,435,900
링네트 (042500)	4,700	-20	-.42	4,760	4,775	4,620	134,016	627,735,877
라온시큐어 (042510)	13,220	-10	-.08	13,600	13,810	12,880	611,783	8,162,081,120
한스바이오메드 (042520)	9,220	150	1.65	9,100	9,500	9,000	46,371	426,794,215
새로닉스 (042600)	7,250	250	3.57	7,000	7,250	6,980	64,805	464,235,725
상지건설 (042940)	13,370	120	.91	13,500	14,470	13,300	795,990	10,902,348,985
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,115	-155	-3.63	4,270	4,370	4,045	206,361	874,547,416
바텍 (043150)	22,050	350	1.61	22,000	22,200	21,550	12,800	280,814,350
파루 (043200)	1,395	3	.22	1,413	1,445	1,387	2,221,525	3,135,804,986
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,177	21	1.82	1,161	1,187	1,159	234,858	275,293,875
에쎈테크 (043340)	522	8	1.56	517	528	511	72,400	37,565,316
디지아이 (043360)	2,400	25	1.05	2,375	2,445	2,345	7,911	18,834,700
피에이치에이 (043370)	10,950	120	1.11	10,900	11,050	10,830	30,024	327,896,250
웰킵스하이텍 (043590)	650	18	2.85	632	650	632	39,644	25,384,761
KT지니뮤직 (043610)	2,275	50	2.25	2,255	2,275	2,215	94,139	211,966,305
국순당 (043650)	4,680	30	.65	4,610	4,705	4,610	35,456	165,742,898
서울리거 (043710)	1,030	-7	-.68	1,027	1,088	1,000	175,819	179,394,649
자연과환경 (043910)	770	25	3.36	754	775	750	1,366,859	1,047,785,733
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	611	-3	-.49	630	630	608	139,253	85,558,365
위닉스 (044340)	6,850	90	1.33	6,800	6,910	6,220	87,380	594,188,320
빌리언스 (044480)	317	3	.96	318	335	305	1,014,920	318,408,660
태웅 (044490)	35,200	1950	5.86	34,500	35,900	32,300	826,520	28,446,106,325
에이치케이 (044780)	1,358	2	.15	1,347	1,358	1,343	41,600	56,253,459
이글벳 (044960)	4,410	40	.92	4,375	4,430	4,375	32,303	142,342,795
에이치엔에스하이텍 (044990)	14,150	-280	-1.94	14,710	14,780	13,800	127,756	1,797,284,830
오공 (045060)	2,580	10	.39	2,570	2,600	2,560	28,177	72,570,220
한양이엔지 (045100)	18,000	590	3.39	17,500	18,000	17,500	32,510	581,205,400
성우테크론 (045300)	3,185	15	.47	3,170	3,190	3,070	36,647	115,450,245
토탈소프트 (045340)	6,980	550	8.55	6,570	7,070	6,450	276,395	1,892,042,325
대아티아이 (045390)	5,610	280	5.25	5,510	5,760	5,450	2,918,061	16,401,931,800
정원엔시스 (045510)	956	6	.63	951	963	931	122,542	115,956,624
크린앤사이언스 (045520)	4,435	140	3.26	4,400	4,445	4,300	18,263	80,072,110
에이텍 (045660)	15,590	230	1.5	15,600	15,840	15,250	71,933	1,122,233,960
코아시아 (045970)	3,860	305	8.58	3,750	4,060	3,650	172,312	662,150,376
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	5,200	-40	-.76	5,320	5,320	4,835	2,416,252	12,199,942,990
HLB파나진 (046210)	2,000	-60	-2.91	2,040	2,075	1,997	131,666	265,150,843
백금T&A (046310)	2,855	25	.88	2,830	2,860	2,810	64,142	181,841,740
삼화네트웍스 (046390)	1,272	36	2.91	1,260	1,275	1,239	81,976	103,860,281
KG모빌리언스 (046440)	6,110	370	6.45	5,860	6,220	5,710	2,902,166	17,691,708,770
서울반도체 (046890)	6,750	220	3.37	6,590	6,750	6,590	143,211	960,500,620
우원개발 (046940)	3,060	165	5.7	2,940	3,065	2,915	185,230	556,780,072
우리로 (046970)	1,401	120	9.37	1,285	1,520	1,280	34,645,178	50,094,993,679
한빛소프트 (047080)	1,423	-2	-.14	1,425	1,438	1,410	60,881	86,570,646
파워로직스 (047310)	4,850	125	2.65	4,750	4,960	4,750	251,746	1,224,225,747
이스트소프트 (047560)	24,350	-50	-.2	24,700	24,750	23,650	278,492	6,711,277,950
코데즈컴바인 (047770)	1,881	53	2.9	1,828	1,889	1,828	88,442	165,340,241
초록뱀미디어 (047820)	5,780	520	9.89	5,270	6,200	5,260	1,343,015	7,779,834,705
HLB제약 (047920)	17,510	-930	-5.04	16,850	18,200	16,850	349,349	6,147,438,570
현대바이오 (048410)	8,960	170	1.93	8,860	9,120	8,750	339,384	3,027,723,590
유라테크 (048430)	9,040	260	2.96	8,820	9,060	8,810	91,559	819,770,480
대동스틸 (048470)	4,135	70	1.72	4,065	4,200	4,065	42,723	177,605,600
인트론바이오 (048530)	3,855	55	1.45	3,825	3,860	3,775	76,145	291,553,629
SM C&C (048550)	1,491	30	2.05	1,462	1,507	1,461	362,743	536,335,258
TPC (048770)	1,903	4	.21	1,900	1,974	1,900	40,528	77,234,956
엔피케이 (048830)	1,095	-3	-.27	1,094	1,105	1,094	12,710	13,929,868
시너지이노베이션 (048870)	2,800	30	1.08	2,790	2,815	2,775	128,565	358,770,375
대원미디어 (048910)	11,680	120	1.04	11,690	11,800	11,440	127,345	1,476,892,990
인탑스 (049070)	17,250	370	2.19	17,200	17,500	17,190	66,538	1,154,097,100
기가레인 (049080)	533	15	2.9	518	535	518	272,032	144,179,790
파인디앤씨 (049120)	912	-22	-2.36	934	972	910	65,853	60,799,783
셀루메드 (049180)	918	22	2.46	897	922	896	154,976	141,746,218
코메론 (049430)	10,330	150	1.47	10,220	10,470	10,220	51,019	527,758,150
SGA (049470)	463	-20	-4.14	473	514	461	1,851,537	885,240,602
오픈베이스 (049480)	3,245	40	1.25	3,220	3,370	3,095	5,170,562	16,743,069,705
유아이엘 (049520)	3,885	45	1.17	3,830	3,900	3,830	134,742	519,632,971
잉크테크 (049550)	3,430	10	.29	3,430	3,450	3,415	912	3,131,736
재영솔루텍 (049630)	890	33	3.85	863	890	863	667,896	590,045,434
고려신용정보 (049720)	10,540	100	.96	10,460	10,600	10,290	86,431	904,248,420
승일 (049830)	9,130	90	1	9,590	9,590	9,040	4,393	40,912,720
미래컴퍼니 (049950)	16,160	530	3.39	16,000	16,170	15,720	78,527	1,259,320,785
쎌바이오텍 (049960)	12,920	-60	-.46	13,010	13,130	12,770	36,326	471,791,370
비케이홀딩스 (050090)	786	21	2.75	770	800	770	47,151	37,207,890
캠시스 (050110)	858	23	2.75	841	858	820	455,032	380,418,960
ES큐브 (050120)	2,905	40	1.4	2,830	3,000	2,820	12,912	37,158,559
에스폴리텍 (050760)	1,590	15	.95	1,575	1,616	1,575	26,641	42,461,979
아세아텍 (050860)	2,320	15	.65	2,315	2,335	2,305	65,878	153,017,993
쏠리드 (050890)	7,400	130	1.79	7,380	7,500	7,250	895,475	6,601,257,555
수산아이앤티 (050960)	11,390	390	3.55	11,280	11,460	11,150	53,755	605,918,770
지어소프트 (051160)	11,050	-150	-1.34	11,410	11,480	10,870	174,983	1,951,985,345
토비스 (051360)	14,800	380	2.64	14,670	14,860	14,540	99,216	1,461,481,800
인터플렉스 (051370)	8,490	330	4.04	8,250	8,510	8,250	72,905	612,535,110
피씨디렉트 (051380)	2,370	15	.64	2,375	2,400	2,365	24,446	58,205,230
YW (051390)	3,820	5	.13	3,805	3,850	3,800	5,811	22,200,337
나라엠앤디 (051490)	3,950	130	3.4	3,830	3,950	3,830	73,166	285,675,885
CJ프레시웨이 (051500)	28,050	0	0	28,300	28,650	27,850	45,806	1,287,509,900
큐로홀딩스 (051780)	816	38	4.88	778	820	774	62,395	49,699,345
중앙첨단소재 (051980)	2,335	190	8.86	2,165	2,365	2,165	1,495,522	3,431,507,991
에스티큐브 (052020)	6,950	-170	-2.39	7,300	7,300	6,880	271,979	1,894,141,485
iMBC (052220)	3,760	65	1.76	3,690	3,790	3,690	248,953	930,667,597
현대바이오랜드 (052260)	5,120	40	.79	5,110	5,160	5,080	47,152	241,093,800
오션인더블유 (052300)	3,270	-275	-7.76	3,545	3,625	3,195	628,112	2,138,159,628
코텍 (052330)	9,150	150	1.67	9,130	9,170	9,000	17,963	163,356,855
코나아이 (052400)	70,700	1200	1.73	74,400	77,000	69,200	795,076	57,321,517,650
오성첨단소재 (052420)	1,574	38	2.47	1,541	1,574	1,541	1,018,102	1,588,671,432
아이크래프트 (052460)	2,570	45	1.78	2,530	2,595	2,530	150,100	384,644,739
한네트 (052600)	5,170	0	0	5,270	5,620	4,920	3,218,314	16,995,668,422
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,380	60	.58	10,190	10,400	10,130	104,275	1,069,798,070
아이톡시 (052770)	1,001	36	3.73	965	1,001	955	242,332	237,195,110
액토즈소프트 (052790)	7,070	100	1.43	6,970	7,150	6,930	49,165	345,116,165
아이앤씨 (052860)	1,859	-6	-.32	1,865	1,884	1,854	34,090	63,579,330
KX하이텍 (052900)	993	11	1.12	986	1,010	986	227,594	225,977,833
바이넥스 (053030)	16,350	-20	-.12	16,620	16,750	16,160	588,736	9,613,583,125
지에스이 (053050)	2,915	-485	-14.26	2,810	2,960	2,810	3,046,996	8,827,127,521
세동 (053060)	1,360	44	3.34	1,316	1,375	1,316	85,519	115,353,186
케이엔솔 (053080)	12,850	420	3.38	12,830	12,890	12,460	120,502	1,541,071,130
프리엠스 (053160)	8,800	110	1.27	8,710	8,880	8,710	26,169	229,453,825
금강철강 (053260)	4,620	580	14.36	4,055	5,080	4,045	2,071,899	9,728,060,636
구영테크 (053270)	2,220	10	.45	2,210	2,240	2,205	127,248	282,224,457
예스24 (053280)	4,625	305	7.06	4,450	4,720	4,440	500,746	2,300,960,115
NE능률 (053290)	2,760	35	1.28	2,725	2,805	2,710	117,066	322,748,470
한국정보인증 (053300)	10,090	10	.1	10,110	10,310	9,780	5,478,478	54,953,533,715
이니텍 (053350)	10,950	340	3.2	10,620	11,100	10,470	144,043	1,544,323,480
세코닉스 (053450)	6,150	170	2.84	6,060	6,170	5,970	245,732	1,497,960,435
웹케시 (053580)	17,990	-140	-.77	18,400	18,730	17,720	751,178	13,615,625,015
프로텍 (053610)	24,850	1050	4.41	24,350	25,100	24,150	51,033	1,261,030,025
태양 (053620)	6,890	50	.73	6,880	6,900	6,830	941	6,472,880
삼보모터스 (053700)	4,340	55	1.28	4,290	4,390	4,280	102,549	444,511,829
안랩 (053800)	70,300	1400	2.03	70,000	70,600	69,100	93,378	6,525,905,150
경남제약 (053950)	642	11	1.74	638	646	634	149,585	95,755,802
오상자이엘 (053980)	3,755	0	0	3,755	3,840	3,705	55,927	209,079,125
한국컴퓨터 (054040)	5,160	110	2.18	5,060	5,170	4,995	120,831	614,086,745
농우바이오 (054050)	8,310	170	2.09	8,150	8,330	8,150	65,074	538,235,500
삼진엘앤디 (054090)	781	2	.26	770	785	770	41,459	32,179,854
메디콕스 (054180)	160	-11	-6.43	171	174	158	8,096,623	1,325,059,185
이랜텍 (054210)	5,870	60	1.03	5,900	5,930	5,760	76,793	448,757,850
비츠로시스 (054220)	353	2	.57	354	361	346	485,735	170,235,382
팬스타엔터프라이즈 (054300)	630	8	1.29	622	640	622	739,844	467,127,087
케이피티유 (054410)	3,695	0	0	3,695	3,765	3,635	17,593	64,457,360
텔레칩스 (054450)	14,580	740	5.35	14,250	14,600	14,230	79,717	1,149,585,200
삼영엠텍 (054540)	5,600	300	5.66	5,320	5,700	5,320	453,566	2,518,904,455
APS (054620)	5,510	120	2.23	5,400	5,510	5,320	50,743	275,210,840
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,590	-60	-.78	7,500	7,680	7,350	213,677	1,613,835,140
키이스트 (054780)	4,530	-15	-.33	4,575	4,585	4,485	218,359	990,169,760
아이디스홀딩스 (054800)	10,870	310	2.94	10,640	10,910	10,570	38,078	410,364,735
한컴위드 (054920)	4,070	-30	-.73	4,120	4,260	3,980	1,064,566	4,383,442,905
유신 (054930)	24,750	1100	4.65	24,200	24,950	24,100	24,822	611,160,500
엑사이엔씨 (054940)	758	8	1.07	750	761	742	99,029	74,462,922
제이브이엠 (054950)	26,200	900	3.56	25,300	26,350	25,250	87,540	2,273,343,475
유진로봇 (056080)	11,470	800	7.5	11,260	12,240	11,100	5,811,545	67,828,838,200
시지메드텍 (056090)	914	11	1.22	903	918	900	159,466	145,382,447
에스에프에이 (056190)	23,450	1100	4.92	22,600	23,450	22,600	102,274	2,360,092,475
코위버 (056360)	5,870	190	3.35	5,680	5,920	5,680	79,432	462,090,610
신화인터텍 (056700)	2,000	50	2.56	1,950	2,040	1,940	69,526	138,042,713
CNT85 (056730)	817	5	.62	820	820	811	12,351	10,075,517
YBM넷 (057030)	3,700	40	1.09	3,660	3,705	3,645	180,408	661,860,845
옴니시스템 (057540)	961	24	2.56	942	962	942	449,280	427,438,105
티사이언티픽 (057680)	1,387	-13	-.93	1,414	1,477	1,330	2,163,340	3,004,030,738
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,280	0	0	2,265	2,315	2,255	114,225	260,689,035
KNN (058400)	770	1	.13	771	774	762	286,943	220,646,053
한주에이알티 (058450)	1,245	25	2.05	1,220	1,294	1,215	122,185	152,579,628
리노공업 (058470)	51,000	600	1.19	51,600	52,300	50,100	668,284	34,339,003,597
에스피지 (058610)	28,800	1200	4.35	29,600	29,600	28,400	668,756	19,316,496,250
엠게임 (058630)	6,340	240	3.93	6,050	6,350	5,930	461,302	2,831,780,025
CMG제약 (058820)	2,125	70	3.41	2,070	2,135	2,055	1,432,717	3,011,041,703
엠로 (058970)	58,800	700	1.2	60,500	60,600	58,100	317,391	18,728,951,100
미코 (059090)	14,500	220	1.54	14,610	15,090	14,480	614,087	9,062,551,350
아이컴포넌트 (059100)	5,030	115	2.34	4,980	5,070	4,920	16,983	84,935,045
아진엑스텍 (059120)	7,010	40	.57	7,090	7,140	6,960	115,374	812,914,860
메타바이오메드 (059210)	5,630	100	1.81	5,580	5,690	5,540	454,086	2,546,253,795
해성에어로보틱스 (059270)	6,040	250	4.32	5,950	6,090	5,850	289,210	1,729,568,200
인선이엔티 (060150)	5,880	70	1.2	5,880	5,900	5,790	171,351	1,001,983,885
소니드 (060230)	464	19	4.27	445	495	445	3,254,010	1,529,045,326
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,030	680	5.51	12,800	13,030	12,110	1,254,796	15,810,407,090
뉴보텍 (060260)	1,841	21	1.15	1,837	1,900	1,825	249,362	461,185,140
큐렉소 (060280)	9,940	340	3.54	9,900	9,960	9,770	297,815	2,940,288,660
3S (060310)	2,540	65	2.63	2,505	2,560	2,495	570,551	1,440,012,818
LS마린솔루션 (060370)	32,350	-100	-.31	33,100	33,300	31,800	439,360	14,230,286,625
동양에스텍 (060380)	1,414	20	1.43	1,384	1,435	1,383	38,046	53,534,906
국일신동 (060480)	1,839	50	2.79	1,789	1,847	1,789	16,410	29,907,280
에스에이티 (060540)	1,365	13	.96	1,353	1,380	1,350	80,442	109,541,312
홈센타홀딩스 (060560)	799	11	1.4	788	800	788	280,659	222,963,293
드림어스컴퍼니 (060570)	1,732	6	.35	1,737	1,758	1,700	118,041	204,611,563
씨티씨바이오 (060590)	6,300	40	.64	6,360	6,410	6,250	36,209	227,963,770
KH바텍 (060720)	10,750	50	.47	10,810	10,820	10,680	65,334	701,015,000
영림원소프트랩 (060850)	6,120	-30	-.49	6,160	6,240	6,100	39,481	242,480,555
DGP (060900)	1,137	16	1.43	1,121	1,150	1,118	53,892	61,135,402
알에프텍 (061040)	2,970	0	0	2,990	3,015	2,950	76,130	226,795,630
화일약품 (061250)	1,238	21	1.73	1,223	1,252	1,223	528,125	655,276,396
LB세미콘 (061970)	3,665	105	2.95	3,590	3,735	3,590	162,506	595,368,123
한국첨단소재 (062970)	4,145	125	3.11	4,045	4,180	4,045	646,895	2,658,789,279
컴투스홀딩스 (063080)	34,250	2750	8.73	31,100	37,150	29,750	680,048	23,435,385,525
서울옥션 (063170)	9,360	340	3.77	9,200	9,450	9,100	235,511	2,185,705,915
SM Life Design (063440)	1,608	24	1.52	1,580	1,613	1,570	247,330	395,666,129
NICE인프라 (063570)	5,010	80	1.62	4,930	5,220	4,930	403,104	2,043,485,782
이엘피 (063760)	2,160	50	2.37	2,110	2,200	2,110	20,490	43,699,060
인크레더블버즈 (064090)	1,979	33	1.7	1,930	2,005	1,915	127,892	251,113,734
홈캐스트 (064240)	2,520	0	0	2,525	2,610	2,500	102,427	259,595,904
다날 (064260)	7,020	850	13.78	6,300	7,250	6,170	27,373,182	185,351,102,295
인텍플러스 (064290)	9,200	190	2.11	9,220	9,260	9,100	34,372	315,827,500
브리지텍 (064480)	5,980	170	2.93	5,810	5,980	5,700	236,106	1,376,054,310
테크엘 (064520)	2,090	10	.48	2,105	2,115	2,030	7,313	15,047,015
바이오니아 (064550)	15,080	440	3.01	14,790	15,260	14,790	91,869	1,388,548,400
티씨케이 (064760)	102,000	2500	2.51	101,600	103,900	101,100	38,653	3,969,354,450
포니링크 (064800)	1,210	20	1.68	1,190	1,239	1,190	225,330	273,135,464
케이프 (064820)	6,830	190	2.86	6,700	6,940	6,670	113,733	777,705,895
에프앤가이드 (064850)	7,830	120	1.56	7,720	7,870	7,650	31,656	245,285,035
지엔코 (065060)	1,388	-107	-7.16	1,481	1,495	1,370	253,837	360,666,213
탑엔지니어링 (065130)	3,900	120	3.17	3,800	3,950	3,790	55,066	211,266,262
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	887	19	2.19	868	893	868	65,296	57,298,816
신성델타테크 (065350)	76,800	1400	1.86	75,500	80,000	75,400	236,330	18,346,416,250
위세아이텍 (065370)	9,120	160	1.79	9,040	9,280	8,920	91,558	828,213,865
에스아이리소스 (065420)	269	-1	-.37	264	276	260	925,753	247,163,493
이루온 (065440)	1,941	-99	-4.85	2,050	2,055	1,929	2,377,582	4,663,297,320
빅텍 (065450)	4,190	-410	-8.91	4,225	4,280	4,020	1,018,319	4,282,052,149
오리엔트정공 (065500)	4,210	-75	-1.75	4,300	4,405	4,200	1,060,343	4,510,225,639
휴비츠 (065510)	7,840	170	2.22	7,690	7,900	7,690	34,357	268,571,090
와이어블 (065530)	1,318	-1	-.08	1,312	1,325	1,306	47,085	61,907,662
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,350	100	.47	21,250	21,900	20,500	29,886	637,466,950
우주일렉트로 (065680)	37,200	50	.13	37,500	37,500	35,950	50,509	1,846,306,625
파커스 (065690)	1,024	-23	-2.2	1,022	1,043	1,016	47,754	48,943,569
서호전기 (065710)	43,900	0	0	43,900	44,450	42,200	30,646	1,331,583,125
CS (065770)	1,027	6	.59	1,021	1,062	1,012	120,079	123,256,631
웰크론 (065950)	2,115	35	1.68	2,095	2,130	2,080	79,322	167,411,566
하츠 (066130)	5,120	135	2.71	5,020	5,120	5,020	64,259	326,527,465
큐에스아이 (066310)	8,660	580	7.18	8,270	9,450	8,120	2,730,769	24,697,779,055
체리부로 (066360)	798	13	1.66	785	801	785	93,334	74,205,333
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,235	14	1.15	1,219	1,235	1,197	202,391	245,723,979
우수AMS (066590)	3,635	170	4.91	3,480	3,655	3,480	464,167	1,659,122,196
국보디자인 (066620)	18,880	200	1.07	18,900	19,490	18,680	41,325	784,628,170
디티씨 (066670)	3,200	60	1.91	3,145	3,280	3,080	37,425	118,251,291
테라젠이텍스 (066700)	3,025	15	.5	3,010	3,025	2,985	126,399	379,865,301
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,520	145	6.11	2,555	2,555	2,380	15,143	37,267,400
손오공 (066910)	1,044	60	6.1	984	1,046	984	760,186	778,085,833
한성크린텍 (066980)	1,526	94	6.56	1,462	1,535	1,457	568,619	854,312,315
조이시티 (067000)	1,972	-5	-.25	1,920	1,986	1,871	1,027,834	1,969,038,690
이씨에스 (067010)	2,875	25	.88	2,855	2,880	2,845	20,732	59,265,030
대화제약 (067080)	14,760	330	2.29	14,610	14,870	14,590	100,620	1,480,218,720
SOOP (067160)	94,600	2600	2.83	93,200	95,200	91,800	90,971	8,555,489,900
오텍 (067170)	2,355	5	.21	2,355	2,395	2,340	103,253	243,430,962
멀티캠퍼스 (067280)	36,000	1100	3.15	35,150	37,000	34,700	19,316	692,220,975
JW신약 (067290)	1,720	35	2.08	1,677	1,732	1,665	233,560	398,870,862
하나마이크론 (067310)	12,250	750	6.52	11,770	12,420	11,760	1,268,948	15,397,908,345
선바이오 (067370)	7,230	-90	-1.23	7,320	7,490	7,190	27,849	202,257,100
아스트 (067390)	592	25	4.41	568	595	548	1,919,089	1,112,005,179
엔브이에이치코리아 (067570)	2,340	50	2.18	2,300	2,345	2,285	59,975	139,183,855
HLB생명과학 (067630)	5,250	-290	-5.23	5,200	5,450	5,150	968,380	5,102,122,400
로지시스 (067730)	3,750	-65	-1.7	3,820	3,890	3,670	87,952	327,943,835
세진티에스 (067770)	2,440	35	1.46	2,395	2,440	2,395	8,911	21,522,520
와이엔텍 (067900)	7,130	120	1.71	7,080	7,140	7,020	35,878	254,666,500
이글루 (067920)	5,700	90	1.6	5,660	5,720	5,600	69,982	397,030,075
도이치모터스 (067990)	4,565	30	.66	4,595	4,595	4,540	53,945	245,724,389
팬엔터테인먼트 (068050)	2,500	35	1.42	2,490	2,535	2,460	386,489	965,576,552
케이웨더 (068100)	3,535	-80	-2.21	3,615	3,670	3,455	128,276	452,271,790
다원시스 (068240)	9,190	10	.11	9,180	9,240	9,020	126,113	1,152,515,515
일신바이오 (068330)	1,762	-19	-1.07	1,781	1,874	1,750	2,151,873	3,871,341,076
셀트리온제약 (068760)	50,900	1300	2.62	50,000	51,300	50,000	121,329	6,152,416,200
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,610	-40	-.52	7,650	7,700	7,540	30,203	229,170,860
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	15,160	230	1.54	14,950	15,300	14,830	84,943	1,281,228,185
누리플랜 (069140)	1,601	36	2.3	1,560	1,619	1,553	31,594	50,191,263
유아이디 (069330)	1,225	-8	-.65	1,227	1,239	1,216	72,582	88,962,483
엔텔스 (069410)	5,110	-50	-.97	5,100	5,180	5,070	21,312	108,984,730
에스텍 (069510)	18,650	-240	-1.27	19,140	19,280	18,500	52,483	984,456,235
빛과전자 (069540)	1,186	-18	-1.5	1,200	1,227	1,170	652,296	779,742,130
엑시온그룹 (069920)	1,700	87	5.39	1,613	1,830	1,550	530,449	891,179,455
엑스큐어 (070300)	2,260	15	.67	2,245	2,315	2,190	73,814	166,593,388
한솔인티큐브 (070590)	1,744	-16	-.91	1,760	1,788	1,697	147,969	254,884,099
인피니트헬스케어 (071200)	6,840	-20	-.29	6,860	7,000	6,790	113,565	781,259,210
로체시스템즈 (071280)	12,660	450	3.69	12,390	12,730	12,270	49,911	627,605,390
에이테크솔루션 (071670)	6,340	240	3.93	6,250	6,350	6,160	42,580	267,315,150
캐스텍코리아 (071850)	1,614	-25	-1.53	1,639	1,661	1,610	14,174	23,025,496
중앙백신 (072020)	10,000	130	1.32	9,880	10,040	9,880	19,681	196,454,840
우리산업홀딩스 (072470)	3,640	-10	-.27	3,695	3,900	3,550	871,123	3,248,904,264
율호 (072770)	650	-16	-2.4	680	698	640	1,038,600	693,438,530
메가스터디 (072870)	11,080	60	.54	11,060	11,090	11,000	20,632	227,868,345
빛샘전자 (072950)	5,260	120	2.33	5,140	5,290	5,140	54,284	283,732,990
에이치시티 (072990)	8,980	170	1.93	8,810	8,980	8,810	15,946	141,773,490
케이에스피 (073010)	4,745	100	2.15	4,705	4,860	4,605	313,599	1,482,260,388
엘엠에스 (073110)	6,340	-10	-.16	6,470	6,470	6,290	12,886	81,502,480
듀오백 (073190)	2,225	55	2.53	2,170	2,235	2,150	30,387	66,524,359
이노와이어리스 (073490)	22,450	150	.67	22,600	22,700	22,000	45,420	1,010,184,700
에프알텍 (073540)	1,937	-10	-.51	1,947	1,999	1,930	25,859	50,228,480
우리손에프앤지 (073560)	1,500	7	.47	1,493	1,501	1,489	173,551	259,448,895
리튬포어스 (073570)	783	63	8.75	720	843	716	1,248,650	977,782,661
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	951	-7	-.73	959	963	951	110,662	105,753,314
원익QnC (074600)	18,450	800	4.53	17,970	18,700	17,910	299,558	5,485,468,570
플랜티넷 (075130)	3,095	110	3.69	3,005	3,095	3,005	175,206	535,047,709
동국알앤에스 (075970)	2,430	20	.83	2,415	2,430	2,405	49,103	118,816,380
웰크론한텍 (076080)	1,603	42	2.69	1,561	1,639	1,561	100,600	160,809,434
해성옵틱스 (076610)	559	7	1.27	551	565	544	408,450	227,001,037
덕산하이메탈 (077360)	4,250	105	2.53	4,180	4,285	4,180	114,319	485,731,550
LS증권 (078020)	5,060	120	2.43	5,000	5,120	5,000	303,779	1,538,303,590
유비쿼스홀딩스 (078070)	9,890	20	.2	9,820	9,940	9,750	10,583	104,457,715
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,230	270	1.93	14,090	14,360	13,960	97,651	1,388,289,420
HB테크놀러지 (078150)	1,984	63	3.28	1,943	1,997	1,943	911,978	1,802,653,385
메디포스트 (078160)	11,940	-30	-.25	12,500	12,670	11,830	183,022	2,229,917,670
컴투스 (078340)	44,200	1550	3.63	42,900	45,800	42,100	215,194	9,479,108,450
한양디지텍 (078350)	9,560	260	2.8	9,420	9,600	9,420	42,079	401,111,410
휴림에이텍 (078590)	537	8	1.51	531	537	530	190,499	101,517,108
대주전자재료 (078600)	69,300	2500	3.74	68,400	70,600	68,200	169,646	11,762,344,700
엔에스이엔엠 (078860)	1,388	1	.07	1,371	1,388	1,316	259,517	352,977,162
가온그룹 (078890)	3,405	100	3.03	3,305	3,430	3,305	66,839	226,031,580
와토스코리아 (079000)	5,160	20	.39	5,140	5,160	5,120	7,948	40,832,880
한창산업 (079170)	7,440	-660	-8.15	7,810	7,990	7,350	144,408	1,074,186,285
케스피온 (079190)	516	10	1.98	506	519	506	64,358	32,942,778
제우스 (079370)	13,090	390	3.07	12,970	13,190	12,910	296,914	3,879,637,620
서산 (079650)	1,569	0	0	1,569	1,570	1,558	2,121	3,316,161
디이엔티 (079810)	6,390	500	8.49	5,990	7,350	5,990	4,189,905	28,863,533,090
가비아 (079940)	25,650	550	2.19	25,400	25,750	23,800	126,008	3,138,069,550
인베니아 (079950)	661	-17	-2.51	673	692	661	275,992	185,679,050
동양이엔피 (079960)	24,300	300	1.25	24,100	24,300	23,900	20,559	495,409,750
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,770	60	1.05	5,720	5,850	5,710	6,231	35,975,800
모두투어 (080160)	12,310	60	.49	12,310	12,470	12,140	191,778	2,352,880,450
제주반도체 (080220)	15,050	1720	12.9	13,910	15,700	13,850	8,817,575	131,233,151,645
모다이노칩 (080420)	2,355	0	0	2,390	2,390	2,320	14,783	34,661,980
성창오토텍 (080470)	4,375	55	1.27	4,335	4,375	4,290	10,890	47,052,485
오디텍 (080520)	3,275	85	2.66	3,190	3,275	3,180	26,585	85,773,335
코디 (080530)	1,551	-30	-1.9	1,596	1,615	1,536	113,133	176,649,745
오킨스전자 (080580)	6,800	100	1.49	6,820	6,990	6,720	214,219	1,477,496,700
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,180	-15	-.47	3,200	3,230	3,125	229,964	729,894,287
쎄크 (081180)	12,110	320	2.71	11,790	12,230	11,700	485,341	5,845,073,345
성우전자 (081580)	3,135	40	1.29	3,100	3,185	3,075	49,415	154,499,248
옵트론텍 (082210)	1,696	55	3.35	1,679	1,744	1,642	92,441	156,214,578
젬백스 (082270)	63,700	-1600	-2.45	66,700	67,400	62,300	244,926	15,882,287,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,260	190	3.13	6,180	6,300	6,130	100,799	629,261,505
우리바이오 (082850)	2,395	45	1.91	2,390	2,415	2,365	240,645	577,084,567
비츠로셀 (082920)	29,000	-1000	-3.33	29,950	29,950	28,050	166,293	4,774,624,225
엘오티베큠 (083310)	9,830	440	4.69	9,520	9,880	9,510	129,027	1,251,656,890
GST (083450)	20,300	1210	6.34	20,200	21,000	20,000	686,308	14,096,182,875
이엠앤아이 (083470)	908	3	.33	919	919	840	54,234	48,322,292
에프엔에스테크 (083500)	9,900	180	1.85	9,770	10,020	9,770	59,064	585,783,010
케이엠 (083550)	3,080	-15	-.48	3,100	3,105	3,045	49,205	150,684,520
인콘 (083640)	334	7	2.14	327	345	321	453,821	152,809,292
비에이치아이 (083650)	42,650	-1350	-3.07	45,050	45,050	42,150	717,968	30,878,203,925
CSA 코스믹 (083660)	1,805	-46	-2.49	1,851	1,874	1,790	359,858	653,299,800
CG인바이츠 (083790)	1,850	-64	-3.34	1,902	1,908	1,850	178,754	334,408,236
아바코 (083930)	12,630	20	.16	12,700	12,960	12,580	109,476	1,389,939,100
휴온스글로벌 (084110)	46,300	-1200	-2.53	48,050	48,450	45,400	102,073	4,724,608,325
수성웹툰 (084180)	5,060	-150	-2.88	5,210	5,290	5,000	136,284	693,030,755
유진테크 (084370)	39,100	1550	4.13	38,400	39,450	37,950	120,156	4,675,358,450
유비온 (084440)	1,214	21	1.76	1,193	1,247	1,193	39,350	47,373,284
랩지노믹스 (084650)	2,480	10	.4	2,510	2,530	2,470	1,090,830	2,714,486,057
팅크웨어 (084730)	9,320	300	3.33	9,040	9,320	9,040	30,543	281,160,110
아이티엠반도체 (084850)	12,450	490	4.1	12,130	12,580	12,130	31,343	389,553,430
헬릭스미스 (084990)	3,100	270	9.54	2,840	3,255	2,840	741,880	2,328,121,758
차바이오텍 (085660)	11,090	510	4.82	10,650	11,300	10,540	668,229	7,370,000,410
뉴프렉스 (085670)	4,545	110	2.48	4,500	4,565	4,475	93,204	421,798,812
알티캐스트 (085810)	560	-19	-3.28	580	595	552	453,835	258,313,865
네오티스 (085910)	3,315	50	1.53	3,270	3,315	3,245	33,820	111,072,650
바이오톡스텍 (086040)	2,995	15	.5	2,970	3,020	2,950	28,052	83,634,790
진바이오텍 (086060)	4,210	-45	-1.06	4,255	4,280	4,185	61,881	260,758,910
유니테스트 (086390)	11,260	500	4.65	11,000	11,300	10,940	92,940	1,035,634,560
동국제약 (086450)	17,520	-80	-.45	17,700	17,900	17,390	223,712	3,927,421,890
에코프로 (086520)	48,900	6050	14.12	44,300	50,500	44,300	3,519,746	168,011,628,325
비엠티 (086670)	9,860	430	4.56	9,610	9,940	9,560	40,512	397,614,030
선진뷰티사이언스 (086710)	13,670	240	1.79	13,650	13,680	13,450	70,554	956,771,660
바이오솔루션 (086820)	8,100	-360	-4.26	8,550	8,580	8,000	391,546	3,251,804,370
이수앱지스 (086890)	5,540	100	1.84	5,440	5,540	5,330	186,452	1,011,612,890
메디톡스 (086900)	170,000	-600	-.35	173,500	173,500	169,700	30,254	5,172,131,800
MDS테크 (086960)	1,430	1	.07	1,436	1,458	1,410	2,149,466	3,061,412,905
쇼박스 (086980)	3,330	10	.3	3,350	3,420	3,255	244,434	810,251,328
펩트론 (087010)	205,000	14300	7.5	196,200	216,000	196,200	393,296	81,648,427,400
모바일어플라이언스 (087260)	2,075	55	2.72	2,070	2,135	2,040	387,669	807,425,577
픽셀플러스 (087600)	7,150	30	.42	7,110	7,270	7,050	36,100	257,234,530
동아엘텍 (088130)	2,995	15	.5	2,985	3,055	2,940	64,015	190,815,190
쏘닉스 (088280)	2,530	105	4.33	2,435	2,595	2,430	142,773	359,008,705
이원컴포텍 (088290)	1,150	0	0	1,176	1,176	1,123	80,187	91,450,736
유라클 (088340)	23,600	200	.85	24,150	25,600	23,150	1,019,957	24,938,920,775
이녹스 (088390)	7,440	110	1.5	7,340	7,600	7,340	24,793	184,772,885
에이스테크 (088800)	2,705	95	3.64	2,745	2,745	2,615	176,382	475,579,929
동우팜투테이블 (088910)	2,145	-10	-.46	2,155	2,170	2,125	48,202	103,686,007
켐트로닉스 (089010)	24,050	800	3.44	23,650	24,250	23,550	143,967	3,435,461,150
테크윙 (089030)	32,950	200	.61	33,550	34,600	32,700	1,074,357	35,921,170,650
넥스턴바이오 (089140)	2,815	-30	-1.05	2,845	2,870	2,780	115,842	325,957,317
케이씨티 (089150)	4,665	30	.65	4,680	4,775	4,535	728,686	3,370,859,488
THE E&M (089230)	924	0	0	917	931	912	29,646	27,443,776
KT나스미디어 (089600)	17,200	700	4.24	16,570	17,270	16,510	60,413	1,030,415,100
제이티 (089790)	4,330	170	4.09	4,170	4,335	4,170	57,531	246,397,000
유비벨록스 (089850)	7,120	140	2.01	7,090	7,120	6,960	173,552	1,222,294,080
코세스 (089890)	7,450	310	4.34	7,310	7,450	7,300	93,369	684,376,165
브이엠 (089970)	12,420	620	5.25	12,050	12,670	12,000	71,000	883,716,490
상아프론테크 (089980)	19,300	210	1.1	19,260	19,350	18,820	69,568	1,330,486,580
아이윈 (090150)	768	8	1.05	767	776	751	89,096	67,961,932
로보스타 (090360)	31,300	500	1.62	32,650	32,650	30,800	1,560,513	49,298,886,775
덕신이피씨 (090410)	1,560	33	2.16	1,533	1,585	1,533	263,929	413,103,262
제이스텍 (090470)	3,695	70	1.93	3,625	3,700	3,625	31,813	116,394,073
휴림로봇 (090710)	2,480	35	1.43	2,575	2,675	2,450	15,800,230	40,133,201,496
현대이지웰 (090850)	6,540	-30	-.46	6,570	6,670	6,510	79,484	522,202,115
이엠텍 (091120)	10,700	520	5.11	10,340	10,810	10,340	136,855	1,456,105,525
S&K폴리텍 (091340)	2,870	125	4.55	2,760	2,870	2,760	37,201	104,349,221
한울소재과학 (091440)	2,925	10	.34	2,925	3,020	2,825	192,695	559,698,100
상신이디피 (091580)	8,340	300	3.73	8,090	8,370	8,090	44,030	364,050,300
남화토건 (091590)	4,170	40	.97	4,130	4,180	4,095	15,823	65,491,048
파트론 (091700)	6,500	70	1.09	6,470	6,530	6,460	185,173	1,202,192,815
나노캠텍 (091970)	599	-7	-1.16	606	611	576	180,739	107,459,174
아미코젠 (092040)	3,645	65	1.82	3,630	3,820	3,590	335,528	1,223,527,323
디엔에프 (092070)	12,560	510	4.23	12,120	12,750	12,120	34,556	433,508,640
이크레더블 (092130)	15,990	-60	-.37	16,100	16,170	15,850	34,607	554,031,435
서울바이오시스 (092190)	3,205	25	.79	3,180	3,217	3,180	32,332	103,416,972
현우산업 (092300)	2,830	90	3.28	2,735	2,830	2,735	81,780	228,490,730
한라IMS (092460)	9,400	130	1.4	9,400	9,580	9,160	81,016	762,698,565
앤씨앤 (092600)	691	21	3.13	670	707	668	45,061	31,039,346
네오팜 (092730)	14,280	-40	-.28	14,320	14,530	14,090	124,792	1,778,411,820
엑시콘 (092870)	10,590	380	3.72	10,470	10,670	10,430	50,508	533,741,645
빅솔론 (093190)	6,170	0	0	6,280	6,320	6,140	3,670	22,701,650
케이아이엔엑스 (093320)	97,200	-2700	-2.7	98,800	98,800	95,900	56,176	5,448,819,050
풍강 (093380)	2,755	85	3.18	2,670	2,755	2,665	35,251	95,908,075
매커스 (093520)	16,400	90	.55	16,880	16,940	15,830	192,932	3,127,771,095
케이알엠 (093640)	4,090	200	5.14	3,890	4,260	3,890	114,406	464,928,951
서원인텍 (093920)	5,830	30	.52	5,800	5,840	5,795	16,038	93,270,205
동운아나텍 (094170)	18,500	130	.71	18,400	19,050	18,400	105,718	1,973,734,060
칩스앤미디어 (094360)	18,090	800	4.63	17,540	18,600	17,540	292,170	5,291,775,190
갤럭시아머니트리 (094480)	14,230	330	2.37	14,140	14,370	13,740	1,454,063	20,404,323,115
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,890	210	2.73	7,720	7,920	7,640	107,534	838,098,870
참좋은여행 (094850)	7,600	250	3.4	7,550	7,610	7,300	355,952	2,662,899,985
네오리진 (094860)	979	-12	-1.21	994	1,005	977	20,354	20,105,881
푸른기술 (094940)	8,700	320	3.82	8,500	8,800	8,380	193,985	1,677,336,310
제이엠티 (094970)	2,395	70	3.01	2,340	2,400	2,340	159,040	376,471,615
이엠코리아 (095190)	2,375	0	0	2,400	2,425	2,320	411,042	971,763,168
웨이브일렉트로 (095270)	4,980	-200	-3.86	5,250	5,270	4,900	163,714	816,469,955
ISC (095340)	53,400	2100	4.09	52,600	54,200	52,500	113,135	6,049,357,000
미래나노텍 (095500)	8,360	280	3.47	8,250	8,420	8,200	166,843	1,391,257,860
테스 (095610)	25,650	200	.79	26,050	26,450	25,250	158,063	4,105,693,450
네오위즈 (095660)	25,050	1200	5.03	24,050	25,600	23,850	228,100	5,653,107,725
제넥신 (095700)	5,000	130	2.67	4,900	5,030	4,890	77,410	382,436,263
에스에너지 (095910)	1,745	25	1.45	1,721	1,750	1,720	257,975	447,257,782
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,630	-30	-.2	14,610	14,710	14,560	41,745	610,222,410
와이즈넛 (096250)	17,530	470	2.75	17,340	17,700	16,930	332,652	5,776,396,380
대창솔루션 (096350)	538	5	.94	556	570	511	10,783,851	5,746,051,157
씨젠 (096530)	33,450	250	.75	33,800	33,900	33,100	225,723	7,552,429,825
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	783	23	3.03	763	799	760	485,960	378,749,273
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,630	5	.19	2,680	2,680	2,620	1,873	4,930,440
에코볼트 (097780)	1,232	-34	-2.69	1,266	1,281	1,232	109,157	136,274,690
윈팩 (097800)	522	23	4.61	500	522	500	485,815	250,358,055
효성오앤비 (097870)	7,170	150	2.14	7,080	7,210	7,070	120,376	860,165,940
한텍 (098070)	39,000	450	1.17	38,750	40,550	37,050	982,186	37,990,956,450
마이크로컨텍솔 (098120)	22,400	2520	12.68	20,950	24,000	20,900	840,756	18,883,499,130
고영 (098460)	16,790	50	.3	17,450	17,450	16,740	2,305,475	39,203,404,140
에스티오 (098660)	2,290	20	.88	2,270	2,300	2,260	8,129	18,500,000
아이센스 (099190)	16,580	370	2.28	16,270	16,610	16,260	75,309	1,242,173,870
SDN (099220)	1,410	4	.28	1,419	1,428	1,403	750,032	1,059,103,830
쎄트렉아이 (099320)	49,600	-900	-1.78	50,300	50,500	48,200	106,653	5,265,868,725
브레인즈컴퍼니 (099390)	6,280	110	1.78	6,290	6,300	6,140	17,022	106,355,320
동방선기 (099410)	3,545	80	2.31	3,490	3,550	3,440	96,705	339,163,908
바이오플러스 (099430)	7,320	110	1.53	7,270	7,410	7,220	349,352	2,556,226,135
스맥 (099440)	2,580	135	5.52	2,545	2,590	2,410	1,063,135	2,660,382,846
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,720	90	.48	18,650	18,940	18,650	13,485	253,154,020
인지소프트 (100030)	17,460	-20	-.11	17,700	17,700	17,220	2,326	40,356,970
뷰웍스 (100120)	21,850	600	2.82	21,500	21,850	21,400	14,537	315,476,200
동국S&C (100130)	3,070	-5	-.16	3,070	3,090	3,040	258,736	792,059,421
머큐리 (100590)	3,415	45	1.34	3,395	3,440	3,375	43,959	149,722,825
서암기계공업 (100660)	3,630	130	3.71	3,530	3,880	3,525	771,898	2,898,565,612
세운메디칼 (100700)	2,600	50	1.96	2,550	2,600	2,535	114,254	294,127,133
미래에셋벤처투자 (100790)	7,800	30	.39	8,200	8,200	7,670	624,691	4,899,644,905
KS인더스트리 (101000)	2,310	-45	-1.91	2,340	2,405	2,260	478,504	1,105,905,983
월덱스 (101160)	21,600	500	2.37	21,600	22,050	21,000	134,120	2,893,902,175
우림피티에스 (101170)	5,200	120	2.36	5,180	5,230	5,120	104,586	543,591,500
씨큐브 (101240)	4,860	20	.41	4,860	4,900	4,825	101,683	495,145,080
모베이스 (101330)	3,400	80	2.41	3,335	3,410	3,335	73,006	247,759,635
에코앤드림 (101360)	21,100	1700	8.76	19,840	21,500	19,840	277,480	5,799,172,010
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	381	-4	-1.04	385	387	371	107,800	40,916,744
에스앤에스텍 (101490)	39,400	1250	3.28	38,900	40,050	38,850	166,723	6,590,359,675
하이드로리튬 (101670)	1,409	63	4.68	1,347	1,439	1,347	610,261	854,261,255
한국정밀기계 (101680)	2,345	45	1.96	2,280	2,380	2,280	17,525	40,807,685
위메이드맥스 (101730)	9,530	-400	-4.03	9,400	10,450	8,740	8,039,390	77,773,241,365
인화정공 (101930)	38,200	1000	2.69	38,400	38,400	37,250	16,946	641,963,550
우양에이치씨 (101970)	14,050	-250	-1.75	14,300	14,540	13,970	96,295	1,364,762,645
어보브반도체 (102120)	12,260	620	5.33	11,910	12,410	11,890	374,017	4,562,505,175
케이옥션 (102370)	4,145	175	4.41	4,000	4,165	3,995	145,389	595,252,117
이엔에프테크놀로지 (102710)	35,400	3750	11.85	32,150	36,050	32,100	283,499	9,863,799,425
코오롱생명과학 (102940)	34,600	900	2.67	33,500	34,900	33,200	73,173	2,500,957,175
에스앤더블류 (103230)	3,380	75	2.27	3,315	3,380	3,250	82,293	271,688,275
우양 (103840)	2,900	45	1.58	2,865	2,910	2,865	69,653	200,977,217
대성파인텍 (104040)	1,099	28	2.61	1,074	1,100	1,074	238,252	259,982,600
NHN벅스 (104200)	3,175	85	2.75	3,090	3,190	3,050	24,600	77,162,532
디와이피엔에프 (104460)	17,950	490	2.81	17,500	17,990	17,470	26,094	464,872,210
티케이케미칼 (104480)	1,662	-13	-.78	1,675	1,690	1,635	266,234	440,300,653
코렌텍 (104540)	6,290	130	2.11	6,190	6,290	6,180	48,509	301,631,780
노랑풍선 (104620)	5,860	-40	-.68	5,930	6,020	5,830	452,773	2,676,077,740
원익머트리얼즈 (104830)	22,850	1000	4.58	22,150	23,000	22,150	99,673	2,258,948,575
케이엔더블유 (105330)	4,835	-5	-.1	4,835	5,000	4,790	82,535	401,122,810
엣지파운드리 (105550)	3,155	15	.48	3,380	3,380	3,150	468,409	1,501,479,294
디케이락 (105740)	8,540	-10	-.12	8,620	8,630	8,430	125,196	1,066,262,700
포스뱅크 (105760)	7,300	110	1.53	7,220	7,410	7,220	66,841	489,550,755
케이이엠텍 (106080)	2,060	99	5.05	1,961	2,080	1,950	159,553	321,371,007
하이텍팜 (106190)	13,270	410	3.19	12,930	13,290	12,700	34,339	444,462,350
파인테크닉스 (106240)	1,034	7	.68	1,050	1,058	1,030	89,184	93,094,635
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,310	710	4.55	15,620	16,390	15,620	19,448	313,374,150
한중엔시에스 (107640)	26,100	850	3.37	25,750	26,150	25,350	128,387	3,316,229,025
톱텍 (108230)	4,255	135	3.28	4,155	4,285	4,145	113,414	479,829,370
대양전기공업 (108380)	23,250	250	1.09	23,100	23,750	22,550	52,929	1,230,783,000
로보티즈 (108490)	75,700	-6200	-7.57	84,400	84,900	74,500	3,109,177	243,013,911,550
셀바스AI (108860)	16,510	330	2.04	16,690	16,730	16,050	663,511	10,841,384,605
옵티시스 (109080)	9,430	310	3.4	9,200	9,500	9,120	52,689	492,825,230
에스와이 (109610)	3,710	110	3.06	3,675	3,750	3,650	337,565	1,249,924,271
씨싸이트 (109670)	6,730	-20	-.3	6,760	6,900	6,670	8,170	55,174,040
디에스케이 (109740)	7,770	-220	-2.75	7,990	8,080	7,700	82,774	650,551,280
진매트릭스 (109820)	2,680	60	2.29	2,630	2,700	2,630	88,046	234,437,170
동일금속 (109860)	8,380	150	1.82	8,230	8,510	8,210	40,968	342,994,060
AP헬스케어 (109960)	335	9	2.76	326	345	326	484,595	161,815,270
전진바이오팜 (110020)	4,190	195	4.88	3,995	4,480	3,995	97,086	403,974,278
크리스에프앤씨 (110790)	5,020	60	1.21	4,960	5,170	4,955	55,399	279,522,740
디아이티 (110990)	13,780	730	5.59	13,320	14,090	13,300	151,443	2,091,754,150
남화산업 (111710)	5,020	50	1.01	4,970	5,020	4,910	5,636	27,974,119
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,350	-2650	-6.16	40,850	41,800	38,550	1,353,500	54,562,102,575
와이씨켐 (112290)	26,800	300	1.13	27,300	27,400	26,450	106,639	2,862,753,925
디젠스 (113810)	1,070	50	4.9	1,027	1,099	1,023	569,983	603,839,582
강원에너지 (114190)	7,190	210	3.01	7,090	7,250	7,060	67,739	485,439,760
그린생명과학 (114450)	3,205	-105	-3.17	3,355	3,375	3,150	737,791	2,389,045,960
폴라리스우노 (114630)	538	29	5.7	509	559	504	1,499,031	800,340,679
한솔아이원스 (114810)	9,250	240	2.66	9,190	9,280	9,060	57,232	527,137,045
아이패밀리에스씨 (114840)	19,140	130	.68	19,340	19,750	19,120	69,385	1,342,344,175
휴맥스 (115160)	1,096	46	4.38	1,050	1,098	1,049	93,385	100,315,516
큐리언트 (115180)	12,420	490	4.11	11,930	12,450	11,780	350,284	4,227,066,460
인포바인 (115310)	43,650	650	1.51	43,150	44,800	42,400	5,676	246,254,200
우리넷 (115440)	6,780	270	4.15	6,550	6,830	6,550	144,235	969,220,350
HLB테라퓨틱스 (115450)	6,370	-2720	-29.92	6,370	6,370	6,370	448,306	2,855,709,220
씨유메디칼 (115480)	624	6	.97	615	624	613	119,787	74,153,345
케이씨에스 (115500)	11,330	140	1.25	11,210	11,410	11,120	194,947	2,200,699,095
씨엔플러스 (115530)	498	5	1.01	503	503	490	581,488	287,846,789
스타플렉스 (115570)	3,255	-70	-2.11	3,325	3,395	3,245	11,624	38,232,140
이미지스 (115610)	1,274	21	1.68	1,272	1,288	1,252	58,513	74,256,195
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,640	-120	-.94	13,130	13,400	12,510	1,150,626	14,753,901,365
모트렉스 (118990)	9,300	400	4.49	9,300	9,480	9,180	147,289	1,368,138,515
포메탈 (119500)	3,185	0	0	3,165	3,200	3,145	193,043	612,871,237
인터로조 (119610)	16,410	10	.06	16,490	16,550	16,360	36,639	601,124,520
아이텍 (119830)	6,240	290	4.87	6,000	6,280	6,000	346,772	2,148,633,260
지엔씨에너지 (119850)	33,750	-1250	-3.57	35,050	36,500	33,000	352,091	11,992,762,275
대정화금 (120240)	14,230	-390	-2.67	14,410	14,510	14,070	94,686	1,348,725,930
골프존홀딩스 (121440)	5,690	110	1.97	5,590	5,710	5,590	115,323	654,137,280
나노신소재 (121600)	52,200	2750	5.56	50,500	52,300	50,300	88,604	4,571,202,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	953	7	.74	955	963	945	120,395	114,831,567
에스디시스템 (121890)	1,586	-37	-2.28	1,623	1,649	1,569	29,492	47,165,296
제노레이 (122310)	5,810	0	0	5,800	5,820	5,720	27,029	155,495,430
삼기 (122350)	1,151	26	2.31	1,125	1,153	1,125	55,124	62,857,928
KX (122450)	4,295	-35	-.81	4,410	4,450	4,250	104,852	452,098,786
예스티 (122640)	16,910	-370	-2.14	17,700	17,870	16,740	86,164	1,493,104,020
서진오토모티브 (122690)	2,385	25	1.06	2,385	2,420	2,360	84,905	202,489,840
와이지엔터테인먼트 (122870)	93,000	0	0	94,300	95,300	92,100	207,491	19,482,244,900
와이솔 (122990)	6,540	30	.46	6,530	6,610	6,530	82,286	540,522,505
아이윈플러스 (123010)	1,155	49	4.43	1,141	1,166	1,105	414,242	468,762,160
엠에스오토텍 (123040)	2,695	90	3.45	2,640	2,710	2,640	220,724	591,532,823
제닉 (123330)	41,450	-600	-1.43	42,350	42,500	39,400	159,022	6,524,878,850
코리아에프티 (123410)	4,800	100	2.13	4,755	4,845	4,755	107,924	518,035,670
위메이드플레이 (123420)	11,610	1380	13.49	10,120	12,830	9,580	15,879,573	185,056,768,840
이엠넷 (123570)	2,490	25	1.01	2,465	2,520	2,450	61,893	154,120,510
알톤 (123750)	1,592	13	.82	1,579	1,600	1,579	10,419	16,594,882
뉴온 (123840)	1,352	312	30	1,111	1,352	1,111	1,319,840	1,771,285,500
아나패스 (123860)	18,050	50	.28	18,000	18,170	17,960	23,624	425,544,170
아이티센글로벌 (124500)	32,500	1750	5.69	31,300	33,000	29,350	1,093,011	34,054,484,850
태웅로직스 (124560)	2,985	-115	-3.71	3,000	3,030	2,920	950,369	2,819,100,146
티씨머티리얼즈 (125020)	5,930	230	4.04	5,770	5,950	5,740	1,035,119	6,055,371,730
아모그린텍 (125210)	6,530	200	3.16	6,450	6,600	6,450	70,634	460,905,840
비나텍 (126340)	33,000	850	2.64	32,500	33,050	32,000	33,018	1,073,538,050
BGF에코머티리얼즈 (126600)	3,075	45	1.49	3,030	3,075	3,020	73,507	224,134,384
화신정공 (126640)	1,286	19	1.5	1,272	1,304	1,272	114,873	147,863,991
하이비젼시스템 (126700)	15,280	400	2.69	15,160	15,450	15,100	89,640	1,367,164,520
코칩 (126730)	12,380	80	.65	12,490	12,570	12,320	50,749	631,308,310
제이엔케이글로벌 (126880)	4,020	40	1.01	4,010	4,080	3,990	68,554	276,260,279
제이에스링크 (127120)	10,020	640	6.82	9,340	10,120	9,290	231,592	2,247,036,705
아시아경제 (127710)	1,063	-67	-5.93	1,130	1,143	1,025	172,447	183,968,118
화인써키트 (127980)	6,080	10	.16	6,070	6,150	5,850	11,594	69,568,535
에코캡 (128540)	1,605	42	2.69	1,577	1,616	1,574	73,818	117,449,647
피제이메탈 (128660)	3,085	30	.98	3,055	3,085	3,055	54,567	167,599,296
앱코 (129890)	925	13	1.43	915	934	913	153,457	140,960,580
대성하이텍 (129920)	4,765	-485	-9.24	4,900	4,915	4,500	811,478	3,874,554,610
GH신소재 (130500)	2,655	5	.19	2,680	2,695	2,640	67,295	178,831,737
나이스디앤비 (130580)	5,570	30	.54	5,550	5,610	5,530	17,226	95,954,660
티피씨글로벌 (130740)	1,822	33	1.84	1,789	1,840	1,783	27,394	49,438,889
옵투스제약 (131030)	6,220	30	.48	6,190	6,230	6,160	36,480	226,058,530
시큐브 (131090)	4,405	20	.46	4,385	4,405	4,380	15,854	69,597,405
티엔엔터테인먼트 (131100)	1,864	-14	-.75	1,875	1,881	1,721	753,051	1,365,136,217
딜리 (131180)	1,027	15	1.48	1,012	1,027	1,008	27,491	27,994,915
대한과학 (131220)	5,030	85	1.72	4,965	5,050	4,960	20,574	103,094,615
티에스이 (131290)	39,500	1350	3.54	38,950	39,700	38,750	38,384	1,511,066,125
알서포트 (131370)	3,355	95	2.91	3,270	3,365	3,270	330,844	1,103,042,836
이브이첨단소재 (131400)	1,315	27	2.1	1,289	1,317	1,289	205,837	269,152,310
파인텍 (131760)	819	-13	-1.56	832	839	802	265,890	218,839,375
두산테스나 (131970)	29,350	1850	6.73	28,550	30,750	28,050	472,802	13,975,876,250
메가엠디 (133750)	2,150	35	1.65	2,115	2,170	2,115	148,863	319,652,549
이퓨쳐 (134060)	4,700	50	1.08	4,650	4,700	4,635	2,442	11,366,967
탑코미디어 (134580)	1,818	2	.11	1,816	1,895	1,808	46,700	85,043,557
원일티엔아이 (136150)	28,900	450	1.58	29,050	29,600	28,050	170,995	4,899,768,075
아셈스 (136410)	8,070	110	1.38	8,070	8,100	7,910	50,047	400,280,035
하림 (136480)	3,070	20	.66	3,065	3,090	3,055	829,795	2,546,889,404
윈스테크넷 (136540)	12,860	60	.47	12,810	12,950	12,690	23,309	298,212,560
나래나노텍 (137080)	3,055	-5	-.16	3,065	3,125	3,040	17,454	53,432,214
피엔티 (137400)	32,400	2000	6.58	31,100	32,500	31,050	269,635	8,639,487,050
넥스트아이 (137940)	393	8	2.08	386	396	386	513,418	200,935,684
제이씨케미칼 (137950)	4,080	-20	-.49	4,055	4,095	4,000	77,212	312,010,020
신진에스엠 (138070)	2,425	30	1.25	2,400	2,435	2,400	25,005	60,560,288
오이솔루션 (138080)	10,200	-90	-.87	10,290	10,310	10,000	66,505	671,242,740
협진 (138360)	696	-7	-1	704	719	664	232,123	160,990,010
나이벡 (138610)	27,350	750	2.82	27,100	27,950	27,000	100,835	2,767,589,650
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,785	65	2.39	2,720	2,855	2,715	48,032	133,128,479
서플러스글로벌 (140070)	2,510	25	1.01	2,505	2,535	2,495	65,457	164,590,771
메지온 (140410)	41,000	50	.12	41,150	41,900	40,750	98,789	4,062,776,975
카티스 (140430)	2,680	195	7.85	2,495	2,795	2,495	282,147	746,554,965
대창스틸 (140520)	2,350	40	1.73	2,325	2,375	2,305	19,808	46,122,999
알에스오토메이션 (140670)	17,000	530	3.22	17,100	17,200	16,570	644,576	10,881,253,055
파크시스템스 (140860)	287,000	2000	.7	293,000	293,500	284,000	24,681	7,086,330,500
비아트론 (141000)	8,530	40	.47	8,480	8,550	8,410	26,651	226,271,870
리가켐바이오 (141080)	107,400	3200	3.07	106,500	110,700	105,900	388,244	42,090,097,900
유니트론텍 (142210)	6,380	300	4.93	6,140	6,600	6,130	434,904	2,757,754,325
녹십자엠에스 (142280)	4,200	135	3.32	4,080	4,205	4,080	224,709	935,282,192
모아라이프플러스 (142760)	2,160	248	12.97	1,940	2,230	1,940	501,825	1,056,396,095
아이디스 (143160)	15,240	180	1.2	15,090	15,390	15,090	15,517	237,073,000
사람인 (143240)	15,480	180	1.18	15,520	15,520	15,280	26,894	413,660,900
영우디에스피 (143540)	578	2	.35	575	578	550	244,599	139,243,803
지씨셀 (144510)	21,150	1330	6.71	19,930	21,500	19,900	79,958	1,668,547,040
뉴파워프라즈마 (144960)	5,190	70	1.37	5,140	5,240	5,140	151,145	785,292,715
휴젤 (145020)	368,000	6000	1.66	369,500	374,000	343,500	53,487	19,644,727,500
노브랜드 (145170)	5,460	130	2.44	5,370	5,470	5,360	49,383	267,791,640
율촌 (146060)	1,392	29	2.13	1,365	1,392	1,359	90,636	125,276,756
비씨엔씨 (146320)	8,920	300	3.48	8,640	9,050	8,640	29,818	266,818,280
피엠티 (147760)	2,395	120	5.27	2,275	2,450	2,275	46,128	107,944,585
제룡산업 (147830)	6,790	50	.74	6,830	6,870	6,740	114,120	775,534,725
세경하이테크 (148150)	6,280	190	3.12	6,180	6,340	6,170	294,068	1,839,793,345
알엔투테크놀로지 (148250)	7,220	30	.42	7,190	7,460	7,120	31,592	229,205,610
비큐AI (148780)	2,800	15	.54	2,830	2,955	2,760	7,199,588	20,410,390,018
에이치와이티씨 (148930)	3,970	5	.13	3,940	4,030	3,920	16,498	65,374,735
아바텍 (149950)	8,360	160	1.95	8,370	8,370	8,200	17,271	142,784,630
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,410	170	3.24	5,250	5,440	5,230	104,111	555,971,665
KG에코솔루션 (151860)	6,290	130	2.11	6,200	6,350	6,200	171,841	1,081,892,605
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	8,020	0	0	8,050	8,160	7,930	1,654	13,320,540
우리이앤엘 (153490)	727	7	.97	721	728	712	42,971	30,993,396
옵티팜 (153710)	4,945	-15	-.3	4,935	5,060	4,935	10,349	51,423,030
아시아종묘 (154030)	2,590	90	3.6	2,505	2,685	2,500	90,882	232,838,785
다산솔루에타 (154040)	1,304	-40	-2.98	1,344	1,370	1,304	86,496	116,020,094
와이엠씨 (155650)	3,600	80	2.27	3,570	3,650	3,520	48,824	175,379,560
엘앤케이바이오 (156100)	5,640	-20	-.35	5,660	5,730	5,570	84,913	477,723,895
아톤 (158430)	12,720	190	1.52	12,400	13,520	11,180	5,162,082	64,161,229,560
아스플로 (159010)	3,980	140	3.65	3,840	4,015	3,840	28,380	112,167,751
제로투세븐 (159580)	4,965	105	2.16	4,885	4,985	4,885	107,546	532,319,527
에코글로우 (159910)	806	-12	-1.47	818	824	769	147,075	118,686,750
하이젠알앤엠 (160190)	45,950	9450	25.89	42,450	47,450	42,450	3,420,287	157,922,075,700
NEW (160550)	2,410	10	.42	2,405	2,465	2,350	185,389	442,787,394
싸이맥스 (160980)	12,680	270	2.18	12,680	12,780	11,840	81,209	1,023,637,220
필옵틱스 (161580)	40,150	1300	3.35	40,050	40,350	39,550	467,968	18,697,278,550
신스틸 (162300)	2,265	60	2.72	2,210	2,295	2,210	67,244	151,343,759
에어레인 (163280)	20,150	760	3.92	19,390	20,700	19,190	738,659	14,762,767,550
핑거 (163730)	14,250	740	5.48	13,890	15,940	13,710	3,242,884	47,981,764,315
하나머티리얼즈 (166090)	25,550	900	3.65	25,000	25,900	25,000	124,106	3,175,276,075
코아스템켐온 (166480)	2,730	55	2.06	2,710	2,770	2,685	104,443	284,113,120
내츄럴엔도텍 (168330)	3,770	110	3.01	3,840	4,060	3,700	510,977	1,986,684,446
펨트론 (168360)	14,220	720	5.33	13,840	14,280	13,440	246,708	3,439,820,865
엠브레인 (169330)	2,290	30	1.33	2,260	2,295	2,245	32,697	74,499,762
현대공업 (170030)	5,780	160	2.85	5,680	5,800	5,680	71,438	411,297,720
파이오링크 (170790)	8,560	-150	-1.72	8,870	8,870	8,460	87,328	749,711,550
엘티씨 (170920)	10,440	580	5.88	9,880	10,500	9,880	90,246	930,823,345
램테크놀러지 (171010)	4,445	175	4.1	4,330	4,445	4,290	274,376	1,202,776,264
선익시스템 (171090)	34,700	950	2.81	34,300	34,900	34,200	25,108	868,656,475
라이온켐텍 (171120)	2,305	10	.44	2,330	2,330	2,290	41,445	95,426,850
에이엘티 (172670)	8,140	170	2.13	7,980	8,250	7,980	58,196	474,401,700
오파스넷 (173130)	7,200	10	.14	7,300	7,300	7,050	177,259	1,267,525,555
에프엔씨엔터 (173940)	4,090	140	3.54	3,970	4,145	3,960	9,997	40,659,108
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,650	260	2.5	10,580	10,790	10,460	95,755	1,022,045,600
휴먼테크놀로지 (175140)	5,120	50	.99	5,240	5,240	5,020	143,025	725,423,375
아이큐어 (175250)	1,997	104	5.49	1,894	2,000	1,894	154,081	301,134,325
듀켐바이오 (176750)	10,150	50	.5	10,160	10,290	10,010	26,260	267,329,280
베셀 (177350)	1,002	4	.4	998	1,029	997	61,834	61,904,743
파버나인 (177830)	2,990	5	.17	2,990	3,040	2,930	24,999	74,475,813
쓰리에이로직스 (177900)	7,220	230	3.29	7,020	7,250	7,020	159,361	1,140,664,150
서진시스템 (178320)	21,800	450	2.11	21,850	22,200	21,650	251,757	5,501,720,200
일월지엠엘 (178780)	2,730	-5	-.18	2,730	2,735	2,610	40,683	109,276,365
엠아이텍 (179290)	7,830	90	1.16	7,840	7,850	7,740	87,645	682,307,390
애드바이오텍 (179530)	3,160	30	.96	3,600	3,680	3,110	1,210,687	4,075,810,659
유티아이 (179900)	22,750	600	2.71	22,900	22,900	22,350	37,526	850,177,650
DXVX (180400)	1,900	5	.26	1,950	1,950	1,889	192,176	366,460,665
큐브엔터 (182360)	17,700	130	.74	17,710	17,960	17,650	106,124	1,884,255,130
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	72,000	4700	6.98	69,500	72,500	67,000	186,717	13,330,593,950
엔지켐생명과학 (183490)	1,109	31	2.88	1,078	1,124	1,077	239,113	262,305,268
SGA솔루션즈 (184230)	612	-18	-2.86	632	637	600	1,604,740	981,820,850
아이진 (185490)	2,930	15	.51	2,920	2,990	2,885	80,523	234,716,492
그린플러스 (186230)	7,280	-140	-1.89	7,430	7,500	7,160	180,042	1,305,680,280
디티앤씨 (187220)	3,000	30	1.01	3,000	3,045	2,960	62,659	187,799,026
신화콘텍 (187270)	3,620	15	.42	3,610	3,650	3,580	14,098	50,925,057
HLB제넥스 (187420)	3,185	-75	-2.3	3,260	3,280	3,050	83,771	267,907,550
현대ADM (187660)	1,226	17	1.41	1,230	1,262	1,209	451,701	554,655,265
나노 (187790)	1,169	74	6.76	1,095	1,174	1,094	521,369	597,921,389
디바이스 (187870)	11,250	80	.72	11,170	11,330	11,170	6,119	68,878,520
바이오포트 (188040)	20,600	200	.98	20,450	21,500	19,030	701,115	14,258,488,370
세니젠 (188260)	2,695	5	.19	2,710	2,725	2,660	31,866	85,493,170
인텔리안테크 (189300)	52,000	900	1.76	52,600	54,000	51,600	113,630	5,984,862,050
씨이랩 (189330)	9,800	20	.2	9,910	12,000	9,650	786,623	8,445,709,480
포시에스 (189690)	2,825	480	20.47	2,355	3,035	2,320	31,818,226	88,978,757,251
서전기전 (189860)	4,485	0	0	4,510	4,545	4,395	68,907	306,715,657
흥국에프엔비 (189980)	1,978	16	.82	1,956	1,990	1,956	108,171	213,339,694
나무가 (190510)	13,880	180	1.31	13,990	13,990	13,800	43,217	599,524,810
코리아에셋투자증권 (190650)	7,980	210	2.7	7,900	7,990	7,760	67,173	528,636,030
육일씨엔에쓰 (191410)	1,818	-11	-.6	1,831	1,851	1,818	28,652	52,356,602
테고사이언스 (191420)	17,840	-430	-2.35	18,270	18,370	17,370	42,220	745,139,060
케이사인 (192250)	13,660	-90	-.65	13,610	13,830	13,100	368,310	4,935,404,970
윈하이텍 (192390)	2,870	65	2.32	2,820	2,875	2,800	62,998	178,872,156
오늘이엔엠 (192410)	1,405	-40	-2.77	1,439	1,439	1,340	550,214	762,840,612
슈피겐코리아 (192440)	27,900	1350	5.08	26,750	28,000	26,700	12,153	335,149,725
링크드 (193250)	584	-25	-4.11	599	609	571	1,178,225	695,498,754
데브시스터즈 (194480)	44,000	450	1.03	43,750	44,500	42,950	103,030	4,525,346,600
노바렉스 (194700)	18,290	140	.77	18,500	18,560	17,740	170,548	3,090,294,400
마니커에프앤지 (195500)	3,100	65	2.14	3,055	3,100	3,055	41,956	128,946,315
HK이노엔 (195940)	42,900	1000	2.39	42,850	43,900	42,600	292,457	12,629,570,825
에이비프로바이오 (195990)	290	0	0	290	293	285	1,226,485	353,772,998
알테오젠 (196170)	390,000	10000	2.63	391,000	398,000	384,500	323,689	126,609,658,750
HLB펩 (196300)	8,820	20	.23	8,800	9,000	8,760	18,341	162,501,340
코아시아씨엠 (196450)	689	24	3.61	674	726	659	110,577	75,812,059
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,513	51	3.49	1,464	1,571	1,464	83,107	126,447,985
디지캡 (197140)	2,335	45	1.97	2,290	2,340	2,230	11,385	25,953,080
캐프 (198080)	2,485	20	.81	2,465	2,500	2,420	91,893	226,972,219
강동씨앤엘 (198440)	1,212	2	.17	1,227	1,227	1,210	35,450	43,149,302
한주라이트메탈 (198940)	761	10	1.33	740	768	740	67,636	50,780,166
케이엔알시스템 (199430)	9,910	20	.2	10,270	11,100	9,790	1,608,736	16,532,212,605
뱅크웨어글로벌 (199480)	7,850	290	3.84	7,850	7,850	7,640	340,433	2,647,199,450
레이저옵텍 (199550)	8,370	-80	-.95	8,450	8,540	8,270	92,530	775,091,170
바이오인프라 (199730)	5,630	0	0	5,500	5,700	5,500	7,568	42,363,230
툴젠 (199800)	29,300	650	2.27	29,250	29,900	28,800	16,046	472,913,975
제일일렉트릭 (199820)	9,980	180	1.84	10,010	10,170	9,840	201,773	2,020,119,015
콜마비앤에이치 (200130)	14,920	180	1.22	14,740	14,980	14,740	110,567	1,644,209,965
텔콘RF제약 (200230)	6,130	1410	29.87	6,130	6,130	6,130	254,806	1,561,960,780
아티스트스튜디오 (200350)	16,170	-1150	-6.64	17,360	17,370	15,000	467,804	7,548,611,745
에이팩트 (200470)	2,420	110	4.76	2,345	2,430	2,325	201,190	478,705,965
휴메딕스 (200670)	57,200	-1200	-2.05	59,700	59,700	55,900	189,379	10,808,459,350
에이디테크놀로지 (200710)	17,340	960	5.86	16,840	17,410	16,810	111,148	1,901,341,450
비씨월드제약 (200780)	4,505	-10	-.22	4,515	4,515	4,480	15,350	69,039,725
미투온 (201490)	7,280	650	9.8	7,620	8,240	6,630	30,160,510	225,813,647,845
에이비온 (203400)	5,850	1345	29.86	5,850	5,850	5,850	159,391	932,437,350
유니온바이오메트릭스 (203450)	3,155	45	1.45	3,110	3,175	3,095	28,224	88,544,245
드림시큐리티 (203650)	4,160	230	5.85	4,035	4,175	3,960	1,205,398	4,923,994,491
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,305	70	1.65	4,320	4,425	4,150	362,797	1,547,046,939
제이앤티씨 (204270)	19,210	310	1.64	19,240	19,560	19,070	163,281	3,145,417,760
티쓰리 (204610)	2,135	50	2.4	2,100	2,270	2,060	1,436,740	3,092,854,615
글로벌텍스프리 (204620)	6,770	10	.15	7,000	7,000	6,660	910,978	6,208,975,260
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,242	22	1.8	1,232	1,253	1,201	181,924	225,648,182
엑셈 (205100)	2,340	-5	-.21	2,370	2,370	2,280	1,591,200	3,689,280,452
휴마시스 (205470)	1,475	15	1.03	1,461	1,495	1,461	1,790,680	2,647,011,875
넥써쓰 (205500)	4,585	375	8.91	4,280	4,885	4,100	21,959,126	99,533,521,661
베노티앤알 (206400)	1,627	2	.12	1,648	1,671	1,515	497,877	780,224,917
덱스터 (206560)	7,580	-140	-1.81	7,730	7,780	7,350	174,968	1,321,075,045
바디텍메드 (206640)	14,830	-30	-.2	14,980	15,020	14,660	103,665	1,534,625,105
유바이오로직스 (206650)	12,750	0	0	12,900	12,950	12,580	207,854	2,636,829,820
미스터블루 (207760)	1,851	8	.43	1,871	1,911	1,850	4,231,643	7,957,162,853
정다운 (208140)	2,730	60	2.25	2,680	2,735	2,680	314,366	853,354,848
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,875	30	1.05	2,845	2,960	2,815	16,961	48,746,600
셀바스헬스케어 (208370)	5,020	-50	-.99	5,130	5,140	5,000	271,634	1,367,982,700
썸에이지 (208640)	281	21	8.08	260	325	259	6,816,201	1,993,191,548
포톤 (208710)	2,345	30	1.3	2,315	2,355	2,275	35,503	82,322,768
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,160	240	3.03	8,200	8,240	8,060	71,964	585,610,685
캔버스엔 (210120)	4,700	235	5.26	4,495	4,850	4,495	162,384	759,405,236
인카금융서비스 (211050)	13,170	460	3.62	12,820	13,340	12,710	431,846	5,663,598,270
AP위성 (211270)	13,290	190	1.45	13,200	13,330	13,160	68,522	907,625,345
네오오토 (212560)	8,210	120	1.48	8,090	8,300	8,090	24,062	197,061,170
아이에스티이 (212710)	10,090	1050	11.62	9,110	10,200	9,110	396,333	3,876,145,535
덕산네오룩스 (213420)	36,050	-500	-1.37	37,050	37,250	35,650	206,392	7,456,278,325
클래시스 (214150)	64,300	3900	6.46	60,900	65,300	60,900	537,295	33,893,984,400
헥토이노베이션 (214180)	15,970	990	6.61	15,110	17,680	14,870	3,120,295	51,838,970,615
라파스 (214260)	16,730	130	.78	16,750	16,950	16,590	20,271	338,096,530
FSN (214270)	2,645	565	27.16	2,150	2,700	2,150	11,290,559	29,293,449,909
케어젠 (214370)	32,600	400	1.24	33,100	34,200	32,450	89,921	2,994,101,400
아이쓰리시스템 (214430)	82,400	-3200	-3.74	84,200	84,200	79,800	84,850	6,957,105,650
파마리서치 (214450)	475,000	-15000	-3.06	493,000	498,500	472,500	159,456	76,600,572,000
더바이오메드 (214610)	5,340	10	.19	5,380	5,450	5,100	57,719	305,651,535
디알텍 (214680)	1,870	54	2.97	1,821	1,889	1,816	447,718	833,806,246
골프존 (215000)	67,800	1400	2.11	66,900	68,300	66,900	21,197	1,433,513,250
솔디펜스 (215090)	796	-26	-3.16	822	822	784	1,625,936	1,290,947,937
로보로보 (215100)	4,985	-65	-1.29	5,230	5,230	4,955	1,212,698	6,119,872,501
메가스터디교육 (215200)	50,400	100	.2	49,950	50,800	48,950	35,831	1,792,549,475
우리산업 (215360)	9,940	260	2.69	9,790	9,960	9,750	61,808	608,844,340
우정바이오 (215380)	1,990	12	.61	1,978	1,999	1,905	216,909	423,738,259
토박스코리아 (215480)	2,395	25	1.05	2,370	2,405	2,370	28,484	67,762,832
신라젠 (215600)	3,100	75	2.48	3,070	3,120	3,065	469,193	1,450,098,663
이노인스트루먼트 (215790)	450	10	2.27	438	455	436	54,752	24,488,967
인크로스 (216050)	9,300	210	2.31	9,180	9,410	9,110	183,045	1,700,642,870
제테마 (216080)	6,290	20	.32	6,330	6,420	6,250	124,149	781,817,960
제너셈 (217190)	7,210	200	2.85	7,030	7,210	7,030	34,970	250,222,510
넵튠 (217270)	9,230	-80	-.86	9,350	9,460	9,080	380,809	3,525,681,880
싸이토젠 (217330)	3,330	-170	-4.86	3,490	3,560	3,225	220,646	748,242,811
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,805	47	2.67	1,788	1,817	1,742	70,059	126,021,531
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,525	13	.86	1,512	1,539	1,490	345,603	523,979,216
원익피앤이 (217820)	3,440	30	.88	3,370	3,485	3,275	858,784	2,922,752,331
미래생명자원 (218150)	3,725	-230	-5.82	3,740	3,800	3,680	976,827	3,632,376,980
RFHIC (218410)	23,300	100	.43	23,250	23,500	22,550	231,531	5,329,655,975
타이거일렉 (219130)	13,060	170	1.32	12,890	13,200	12,650	40,509	525,826,480
링크제니시스 (219420)	5,600	90	1.63	5,580	5,690	5,500	297,021	1,666,152,460
디와이디 (219550)	573	5	.88	589	589	563	364,235	207,743,997
한국비티비 (219750)	1,222	-7	-.57	1,229	1,253	1,214	183,895	225,567,432
퓨쳐켐 (220100)	15,820	360	2.33	15,520	16,420	15,520	152,515	2,435,375,030
핸디소프트 (220180)	2,750	15	.55	2,755	2,770	2,695	37,799	103,307,550
켐트로스 (220260)	4,885	130	2.73	4,770	4,935	4,750	327,214	1,588,173,255
유투바이오 (221800)	3,070	-10	-.32	3,115	3,145	3,045	117,876	362,152,695
하이즈항공 (221840)	1,980	4	.2	1,989	1,990	1,963	17,268	34,117,538
케이디켐 (221980)	11,500	10	.09	11,430	11,500	11,400	999	11,470,905
코스맥스엔비티 (222040)	5,050	125	2.54	4,990	5,060	4,840	58,508	290,603,982
씨아이에스 (222080)	7,150	300	4.38	6,970	7,190	6,970	420,860	2,991,563,890
팬젠 (222110)	6,300	100	1.61	6,260	6,400	6,000	37,668	232,750,765
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	777	-19	-2.39	798	798	745	219,315	170,176,999
심텍 (222800)	24,050	700	3	24,000	24,600	23,650	549,227	13,223,781,725
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,870	35	.91	3,875	3,895	3,845	63,497	245,799,976
드림씨아이에스 (223250)	3,655	-40	-1.08	3,695	3,745	3,610	655,794	2,415,048,724
딥마인드 (223310)	4,550	1050	30	4,280	4,550	4,045	3,356,520	14,992,285,685
더코디 (224060)	3,140	50	1.62	3,090	3,180	3,045	11,697	36,434,133
에이텍모빌리티 (224110)	13,230	230	1.77	13,250	13,360	12,900	100,645	1,313,675,850
LK삼양 (225190)	2,435	35	1.46	2,460	2,540	2,405	1,528,314	3,772,146,625
제놀루션 (225220)	2,425	0	0	2,410	2,440	2,410	48,449	117,501,355
케이엠제약 (225430)	607	1	.17	599	609	595	55,777	33,714,450
보광산업 (225530)	3,710	40	1.09	3,675	3,725	3,675	36,179	134,047,015
넥슨게임즈 (225570)	14,780	270	1.86	14,730	14,940	14,590	622,068	9,190,479,670
패션플랫폼 (225590)	994	17	1.74	977	1,010	969	115,485	114,453,716
신테카바이오 (226330)	7,870	110	1.42	7,840	8,080	7,780	286,083	2,264,377,385
본느 (226340)	1,003	1	.1	1,002	1,018	966	183,865	183,588,845
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,300	-30	-.47	6,430	6,440	6,270	215,827	1,364,050,570
엠디바이스 (226590)	13,600	750	5.84	13,000	13,920	13,000	673,907	9,136,152,765
올릭스 (226950)	40,150	1200	3.08	40,200	41,850	39,500	307,899	12,483,676,575
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,125	27	2.46	1,100	1,135	1,099	93,362	104,560,298
엔투텍 (227950)	352	1	.28	356	356	350	382,852	135,135,170
동양파일 (228340)	2,070	-15	-.72	2,085	2,165	2,040	40,792	85,091,790
레이 (228670)	7,890	240	3.14	7,880	7,940	7,720	65,542	512,190,730
지노믹트리 (228760)	12,300	450	3.8	12,000	12,360	11,990	74,892	916,660,815
레이언스 (228850)	6,920	20	.29	6,900	6,950	6,840	10,110	69,563,970
젠큐릭스 (229000)	1,805	104	6.11	1,703	1,813	1,703	130,391	232,766,844
에치에프알 (230240)	19,200	10	.05	19,230	19,600	19,110	76,567	1,481,714,800
에코마케팅 (230360)	9,040	340	3.91	8,700	9,080	8,700	123,872	1,106,999,920
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,170	360	3.67	10,030	10,270	10,020	531,847	5,407,885,255
라온테크 (232680)	7,900	230	3	7,820	7,930	7,780	68,709	541,249,755
아이티센피엔에스 (232830)	3,430	125	3.78	3,315	3,630	3,195	573,640	1,956,713,861
폴라리스세원 (234100)	1,333	307	29.92	1,027	1,333	1,027	15,057,048	19,373,508,483
에스트래픽 (234300)	4,285	175	4.26	4,150	4,315	4,150	471,980	2,014,732,063
헥토파이낸셜 (234340)	32,400	5900	22.26	27,200	34,350	26,050	3,264,291	100,831,850,800
녹십자웰빙 (234690)	9,870	270	2.81	9,720	9,940	9,650	72,562	713,490,580
자이글 (234920)	4,405	265	6.4	4,250	4,440	4,210	245,807	1,068,789,606
메드팩토 (235980)	3,910	105	2.76	3,850	4,075	3,760	213,763	833,428,860
슈프리마 (236200)	35,500	1100	3.2	35,400	35,500	34,500	32,626	1,143,358,125
엔비티 (236810)	3,215	30	.94	3,210	3,225	3,125	160,530	511,446,702
에스티팜 (237690)	79,100	800	1.02	79,200	79,900	78,100	96,869	7,641,240,150
피앤씨테크 (237750)	4,515	-10	-.22	4,535	4,580	4,465	23,383	105,221,060
플레이디 (237820)	5,300	100	1.92	5,200	5,310	5,200	33,230	175,239,315
클리오 (237880)	16,630	200	1.22	16,700	17,050	16,530	121,497	2,019,781,750
앤디포스 (238090)	2,000	15	.76	1,971	2,015	1,961	114,419	227,760,524
얼라인드 (238120)	3,120	10	.32	3,135	3,150	3,100	49,399	154,143,260
비피도 (238200)	3,335	25	.76	3,310	3,350	3,265	9,228	30,530,205
힘스 (238490)	3,465	115	3.43	3,310	3,475	3,310	29,465	100,129,503
이스트에이드 (239340)	2,465	35	1.44	2,445	2,520	2,385	295,331	726,693,680
에이치엘사이언스 (239610)	12,260	30	.25	12,230	12,480	12,080	3,397	41,526,760
피엔에이치테크 (239890)	5,140	-40	-.77	5,290	5,330	5,100	71,170	367,281,085
동방메디컬 (240550)	13,380	400	3.08	13,290	13,450	12,760	1,020,022	13,363,291,365
유진테크놀로지 (240600)	4,265	0	0	4,225	4,315	4,220	33,170	141,812,222
원익IPS (240810)	26,300	700	2.73	26,150	26,650	25,900	199,990	5,277,470,950
DSC인베스트먼트 (241520)	8,270	580	7.54	7,880	8,890	7,800	9,045,492	77,267,254,890
유니테크노 (241690)	3,035	20	.66	3,030	3,070	3,015	80,537	245,164,060
코스메카코리아 (241710)	61,500	-1900	-3	63,900	64,700	61,300	161,375	10,021,890,350
메카로 (241770)	11,620	260	2.29	11,380	11,920	11,130	31,940	369,381,265
티이엠씨씨엔에스 (241790)	6,550	300	4.8	6,350	6,570	6,290	81,553	527,189,080
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,720	60	.56	10,680	10,910	10,670	48,563	523,708,815
나무기술 (242040)	1,753	10	.57	1,745	1,765	1,665	1,097,640	1,884,739,167
휴온스 (243070)	28,250	550	1.99	27,750	28,300	27,750	22,411	627,580,800
신흥에스이씨 (243840)	3,975	105	2.71	3,905	3,980	3,895	156,738	617,098,435
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,760	69	4.08	1,707	1,815	1,702	1,624,785	2,879,590,652
티앤알바이오팹 (246710)	5,530	100	1.84	5,530	5,670	5,300	144,233	793,104,750
아스타 (246720)	5,300	1220	29.9	4,080	5,300	4,080	349,235	1,806,055,808
SCL사이언스 (246960)	11,490	300	2.68	11,280	11,540	10,980	75,984	861,089,250
에코프로비엠 (247540)	105,200	6000	6.05	104,400	108,100	103,600	1,049,993	110,926,593,100
나노씨엠에스 (247660)	5,460	-90	-1.62	5,500	5,670	5,440	15,002	82,024,920
보라티알 (250000)	10,570	40	.38	10,520	10,630	10,440	55,753	588,406,990
모비스 (250060)	2,695	85	3.26	2,620	2,995	2,620	4,247,010	11,938,725,207
예선테크 (250930)	533	9	1.72	524	541	522	50,121	28,300,269
바이오에프디엔씨 (251120)	22,200	1000	4.72	21,500	22,750	20,700	182,559	4,010,426,325
와이엠티 (251370)	10,000	320	3.31	9,800	10,080	9,750	33,111	327,668,915
브이원텍 (251630)	5,060	210	4.33	4,970	5,170	4,915	168,401	851,230,860
펌텍코리아 (251970)	58,800	400	.68	59,400	60,400	57,600	40,987	2,412,822,350
세화피앤씨 (252500)	842	12	1.45	831	847	828	142,605	119,556,697
샘씨엔에스 (252990)	5,100	360	7.59	4,825	5,100	4,825	322,274	1,614,024,375
스튜디오드래곤 (253450)	53,600	400	.75	54,100	55,300	52,500	116,683	6,260,898,300
네오셈 (253590)	9,510	370	4.05	9,400	9,580	9,370	254,152	2,408,819,350
수젠텍 (253840)	7,250	-170	-2.29	7,540	7,650	7,230	458,236	3,396,658,180
자비스 (254120)	1,500	39	2.67	1,463	1,528	1,463	149,561	224,163,941
미래반도체 (254490)	14,430	650	4.72	14,010	14,700	14,000	100,314	1,442,429,220
SG (255220)	2,350	140	6.33	2,290	2,370	2,280	1,277,191	2,977,831,929
야스 (255440)	6,800	10	.15	6,650	6,950	6,650	32,699	223,212,300
한독크린텍 (256150)	6,140	20	.33	6,150	6,150	6,060	9,297	56,784,180
포인트엔지니어링 (256630)	1,179	0	0	1,176	1,191	1,160	32,254	37,923,289
한국비엔씨 (256840)	5,320	120	2.31	5,270	5,360	5,230	362,785	1,921,433,340
킵스파마 (256940)	19,960	-990	-4.73	20,400	20,800	19,750	382,538	7,705,120,710
피엔티엠에스 (257370)	2,860	50	1.78	2,790	2,880	2,790	19,494	55,593,950
실리콘투 (257720)	57,800	200	.35	58,600	58,800	55,700	939,420	53,878,093,500
케일럼 (258610)	1,613	8	.5	1,653	1,653	1,588	58,054	92,880,263
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,270	190	2.35	8,260	8,320	8,160	68,565	565,395,395
알리코제약 (260660)	4,250	15	.35	4,225	4,290	4,215	64,156	271,788,927
씨티케이 (260930)	4,410	20	.46	4,390	4,420	4,340	67,652	296,454,132
에스앤디 (260970)	140,500	-2900	-2.02	143,500	146,600	138,100	61,743	8,651,707,850
덴티스 (261200)	6,880	160	2.38	6,750	6,920	6,750	48,325	330,651,525
차백신연구소 (261780)	3,045	45	1.5	3,020	3,055	2,905	91,582	276,486,620
에이프로 (262260)	6,240	390	6.67	5,950	6,910	5,910	2,214,005	14,388,169,380
아이퀘스트 (262840)	2,535	65	2.63	2,500	2,560	2,465	154,086	387,116,328
디케이앤디 (263020)	2,880	45	1.59	2,825	2,885	2,825	70,597	201,805,215
유틸렉스 (263050)	1,597	50	3.23	1,541	1,599	1,510	274,548	425,652,152
덕우전자 (263600)	4,805	170	3.67	4,640	4,930	4,640	32,653	155,855,225
디알젬 (263690)	5,670	90	1.61	5,580	5,680	5,560	36,603	206,273,990
케어랩스 (263700)	3,585	45	1.27	3,600	3,680	3,565	154,293	557,556,599
디앤씨미디어 (263720)	18,200	510	2.88	17,980	18,290	17,790	64,785	1,171,763,020
펄어비스 (263750)	42,950	1350	3.25	42,450	43,450	41,800	239,161	10,221,260,150
유에스티 (263770)	2,080	10	.48	2,090	2,090	2,055	25,131	52,018,380
데이타솔루션 (263800)	6,520	-140	-2.1	6,660	6,770	6,490	2,055,475	13,604,006,570
상신전자 (263810)	3,035	15	.5	3,020	3,050	3,005	28,013	84,767,370
지니언스 (263860)	22,050	700	3.28	21,700	22,850	21,650	106,992	2,362,039,100
휴엠앤씨 (263920)	883	-8	-.9	891	898	881	63,337	56,109,344
유비쿼스 (264450)	8,160	60	.74	8,170	8,170	8,090	17,012	138,271,250
씨앤지하이테크 (264660)	13,320	400	3.1	13,060	13,380	13,060	58,701	779,104,980
이랜시스 (264850)	5,140	120	2.39	5,200	5,200	5,060	358,205	1,837,057,185
AP시스템 (265520)	17,690	710	4.18	17,200	17,710	17,130	157,170	2,746,096,990
영화테크 (265560)	8,060	60	.75	8,010	8,090	7,980	24,227	194,775,570
엔에프씨 (265740)	10,050	30	.3	10,070	10,390	9,700	323,022	3,244,538,090
나인테크 (267320)	4,500	655	17.04	4,050	4,745	3,970	16,619,596	74,894,117,420
배럴 (267790)	4,460	70	1.59	4,400	4,475	4,390	15,113	67,055,760
매일유업 (267980)	38,000	300	.8	38,650	38,650	37,850	7,938	302,610,400
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,120	-66	-5.56	1,183	1,198	1,111	1,983,228	2,284,756,733
에브리봇 (270660)	17,750	0	0	18,340	18,420	17,630	258,709	4,656,077,115
뉴트리 (270870)	5,560	-10	-.18	5,570	5,600	5,460	20,040	110,554,480
팸텍 (271830)	1,609	26	1.64	1,699	1,699	1,571	76,164	121,051,164
케이엔제이 (272110)	18,130	600	3.42	17,540	18,380	17,540	60,177	1,092,750,785
이녹스첨단소재 (272290)	23,400	900	4	22,900	23,600	22,850	166,314	3,888,320,425
와이즈버즈 (273060)	1,091	13	1.21	1,078	1,110	1,078	188,100	205,547,698
와이엠텍 (273640)	9,760	40	.41	9,610	9,950	9,610	21,010	205,308,480
켄코아에어로스페이스 (274090)	12,620	170	1.37	12,540	12,690	12,390	93,015	1,168,878,435
이노시뮬레이션 (274400)	5,230	330	6.73	5,200	5,310	4,990	117,885	613,602,505
에스에스알 (275630)	3,205	5	.16	3,170	3,300	3,145	12,152	39,364,010
스코넥 (276040)	2,750	40	1.48	2,700	2,815	2,560	327,873	893,013,317
한울앤제주 (276730)	2,255	45	2.04	2,210	2,280	2,200	59,510	133,274,170
린드먼아시아 (277070)	5,270	70	1.35	5,200	5,400	5,180	45,568	241,937,700
인산가 (277410)	1,272	9	.71	1,263	1,277	1,260	58,477	74,183,167
레인보우로보틱스 (277810)	315,000	9500	3.11	320,000	321,500	305,500	378,315	118,817,636,750
티에스아이 (277880)	5,380	130	2.48	5,280	5,400	5,280	171,092	912,639,280
천보 (278280)	41,350	1900	4.82	39,600	41,600	39,600	41,753	1,710,011,925
HLB바이오스텝 (278650)	1,501	-61	-3.91	1,555	1,576	1,500	583,009	881,320,856
미디어젠 (279600)	12,790	10	.08	12,900	12,950	12,550	57,366	734,008,290
레이크머티리얼즈 (281740)	11,940	720	6.42	11,400	12,090	11,030	455,624	5,397,945,230
금양그린파워 (282720)	10,810	70	.65	10,700	11,200	10,620	79,410	857,532,145
코윈테크 (282880)	12,510	420	3.47	12,220	12,520	12,200	32,889	409,188,030
카이노스메드 (284620)	1,016	-78	-7.13	1,100	1,100	975	309,118	312,551,854
노바텍 (285490)	18,530	580	3.23	18,000	18,630	18,000	63,206	1,159,677,220
진영 (285800)	2,280	40	1.79	2,325	2,325	2,215	65,206	147,059,610
나노실리칸첨단소재 (286750)	2,300	-95	-3.97	2,410	2,440	2,300	283,644	665,706,250
인투셀 (287840)	41,100	2050	5.25	40,500	42,200	39,800	1,027,792	42,328,403,450
브릿지바이오테라퓨틱스 (288330)	1,592	367	29.96	1,592	1,592	1,592	4,370,209	6,957,369,058
에스퓨얼셀 (288620)	12,680	20	.16	12,800	12,960	12,420	125,865	1,586,232,040
모아데이타 (288980)	1,480	-20	-1.33	1,512	1,526	1,471	1,162,975	1,738,085,754
아이스크림에듀 (289010)	1,998	10	.5	1,988	2,000	1,972	151,629	300,650,491
SV인베스트먼트 (289080)	1,758	31	1.8	1,727	1,781	1,725	605,667	1,062,909,439
자이언트스텝 (289220)	7,940	-120	-1.49	8,010	8,100	7,900	99,471	794,993,630
웨이비스 (289930)	9,920	-120	-1.2	10,010	10,100	9,640	317,770	3,117,923,970
트윔 (290090)	8,510	390	4.8	8,120	8,580	7,920	26,816	223,489,685
DH오토리드 (290120)	2,700	45	1.69	2,675	2,720	2,655	41,914	112,418,117
휴네시온 (290270)	3,735	30	.81	3,720	3,825	3,705	48,460	182,230,039
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,742	49	2.89	1,695	1,764	1,695	10,810	18,432,183
디케이티 (290550)	6,600	140	2.17	6,480	6,640	6,480	26,107	172,269,410
신시웨이 (290560)	7,100	140	2.01	7,000	7,140	6,960	4,918	34,757,760
엘앤씨바이오 (290650)	28,900	-100	-.34	29,400	29,700	28,350	298,538	8,616,241,575
네오펙트 (290660)	1,420	20	1.43	1,400	1,480	1,309	1,165,402	1,617,838,133
대보마그네틱 (290670)	20,600	350	1.73	20,400	20,800	19,840	278,769	5,657,423,770
소룩스 (290690)	4,925	145	3.03	4,900	5,000	4,815	352,880	1,727,145,358
푸드나무 (290720)	2,400	25	1.05	2,350	2,500	2,260	87,710	208,376,045
액트로 (290740)	5,230	40	.77	5,250	5,300	5,140	3,994	20,922,170
엔피 (291230)	1,708	16	.95	1,692	1,729	1,688	167,869	286,480,689
압타머사이언스 (291650)	1,140	34	3.07	1,106	1,158	1,100	262,353	297,452,394
핀텔 (291810)	2,690	60	2.28	2,700	2,700	2,625	144,923	386,177,392
카카오게임즈 (293490)	23,500	5400	29.83	18,450	23,500	18,110	7,242,040	156,757,261,665
나우IB (293580)	1,578	35	2.27	1,552	1,600	1,540	1,611,568	2,543,553,059
압타바이오 (293780)	7,700	0	0	7,760	7,880	7,660	67,595	523,004,410
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,315	115	2.74	4,150	4,400	4,150	49,805	211,525,310
쿠콘 (294570)	29,400	900	3.16	29,550	29,950	28,500	199,980	5,814,480,650
서남 (294630)	3,030	60	2.02	2,980	3,085	2,970	271,222	818,362,188
에이치브이엠 (295310)	28,050	800	2.94	27,600	28,450	26,300	265,083	7,278,094,825
이노룰스 (296640)	7,930	180	2.32	7,840	7,930	7,700	14,956	117,115,775
씨에스베어링 (297090)	7,530	150	2.03	7,520	7,540	7,390	133,269	995,404,570
알로이스 (297570)	898	16	1.81	885	900	885	55,057	49,075,736
HB솔루션 (297890)	2,435	90	3.84	2,370	2,440	2,370	318,622	769,597,764
에스씨엠생명과학 (298060)	919	9	.99	910	978	904	194,155	180,822,367
에이비엘바이오 (298380)	67,300	-800	-1.17	69,500	70,100	66,500	603,603	40,978,291,950
더네이쳐홀딩스 (298540)	12,640	120	.96	12,520	12,690	12,400	70,040	878,147,110
슈어소프트테크 (298830)	5,710	-10	-.17	5,900	5,910	5,680	942,566	5,422,701,640
하나기술 (299030)	23,300	1300	5.91	22,400	23,500	22,400	57,823	1,338,184,325
더블유에스아이 (299170)	1,720	28	1.65	1,703	1,738	1,703	296,830	510,467,253
셀리드 (299660)	5,330	-90	-1.66	5,470	5,630	5,280	880,730	4,790,615,425
위지윅스튜디오 (299900)	1,236	-26	-2.06	1,265	1,278	1,207	1,801,987	2,225,065,052
플리토 (300080)	11,330	990	9.57	13,400	13,440	10,850	752,952	8,836,461,615
라온피플 (300120)	4,895	15	.31	4,930	4,970	4,800	90,939	443,200,441
바이브컴퍼니 (301300)	6,120	110	1.83	6,200	6,230	5,970	136,422	830,903,150
이노메트리 (302430)	8,430	310	3.82	8,130	8,480	8,130	28,458	236,411,240
리메드 (302550)	3,535	-340	-8.77	3,945	4,385	3,530	3,301,724	12,985,710,093
지니틱스 (303030)	1,205	-14	-1.15	1,218	1,254	1,175	644,959	779,341,052
프로티아 (303360)	3,060	-85	-2.7	3,145	3,165	3,040	82,659	255,385,300
이노뎁 (303530)	7,210	180	2.56	7,040	7,380	6,910	51,470	372,068,555
동국생명과학 (303810)	9,510	150	1.6	9,380	9,600	9,270	190,694	1,800,703,960
솔트룩스 (304100)	54,500	2200	4.21	53,200	54,600	50,500	898,968	47,414,619,350
에스바이오메딕스 (304360)	20,850	0	0	21,000	21,550	20,150	102,867	2,153,512,950
피플바이오 (304840)	2,430	-15	-.61	2,445	2,475	2,370	227,942	550,530,810
마이크로디지탈 (305090)	10,090	50	.5	10,050	10,540	9,880	100,245	1,007,952,570
에스제이그룹 (306040)	4,100	50	1.23	4,050	4,150	4,050	8,717	35,658,011
네온테크 (306620)	2,395	55	2.35	2,345	2,445	2,345	413,043	992,922,467
아이엘 (307180)	2,845	30	1.07	2,930	2,930	2,820	89,244	253,371,085
원바이오젠 (307280)	5,450	50	.93	5,400	5,460	5,390	14,081	76,295,230
국전약품 (307750)	3,670	30	.82	3,665	3,690	3,635	100,364	367,980,974
비투엔 (307870)	1,302	138	11.86	1,198	1,302	1,168	1,600,822	2,037,463,458
컴퍼니케이 (307930)	6,450	130	2.06	6,350	6,490	6,320	138,681	890,435,710
바이젠셀 (308080)	2,920	-5	-.17	2,920	3,000	2,820	27,014	78,755,197
형지글로벌 (308100)	3,030	205	7.26	2,980	3,180	2,870	796,403	2,414,115,261
셀비온 (308430)	19,170	-1230	-6.03	20,300	20,550	19,150	280,645	5,496,598,670
오하임앤컴퍼니 (309930)	3,160	95	3.1	3,065	3,160	2,850	96,265	292,639,805
LB인베스트먼트 (309960)	5,390	110	2.08	5,280	5,560	5,280	328,410	1,792,893,015
애니플러스 (310200)	4,715	-110	-2.28	4,930	4,930	4,675	671,943	3,184,922,282
보로노이 (310210)	109,600	5800	5.59	105,100	111,200	104,500	163,574	17,784,477,000
디와이씨 (310870)	1,508	7	.47	1,515	1,515	1,488	65,802	98,605,510
지오엘리먼트 (311320)	6,860	190	2.85	6,680	6,930	6,670	8,900	60,453,950
네오크레마 (311390)	5,520	0	0	5,600	5,600	5,480	41,474	229,143,950
CJ 바이오사이언스 (311690)	9,290	230	2.54	9,090	9,300	9,090	23,679	218,141,020
에이에프더블류 (312610)	1,278	17	1.35	1,261	1,301	1,240	23,313	29,486,200
캐리 (313760)	4,325	90	2.13	4,235	4,400	4,235	27,215	117,409,695
지놈앤컴퍼니 (314130)	2,710	110	4.23	2,600	2,790	2,600	78,244	211,809,230
알피바이오 (314140)	5,920	280	4.96	5,650	5,960	5,650	56,041	328,439,815
바이오다인 (314930)	15,300	-380	-2.42	15,750	15,880	15,000	123,513	1,906,633,960
딥노이드 (315640)	6,510	70	1.09	6,550	6,560	6,390	153,073	991,520,540
라닉스 (317120)	2,145	60	2.88	2,150	2,230	2,115	119,541	257,387,309
TS트릴리온 (317240)	228	2	.88	228	231	225	1,623,113	370,582,311
덕산테코피아 (317330)	16,410	930	6.01	15,900	16,650	15,805	180,332	2,946,028,355
캐리소프트 (317530)	4,970	75	1.53	5,150	5,150	4,840	6,223	30,696,920
퀀타매트릭스 (317690)	3,180	135	4.43	3,070	3,235	3,000	80,322	251,368,977
엑스페릭스 (317770)	4,410	140	3.28	4,300	4,535	4,295	1,305,099	5,787,709,312
에스피시스템스 (317830)	7,980	340	4.45	7,870	8,380	7,760	344,392	2,758,797,055
대모 (317850)	8,090	400	5.2	7,830	8,180	7,830	182,226	1,462,471,175
엔바이오니아 (317870)	14,680	280	1.94	14,390	14,720	14,040	19,905	288,645,930
KBG (318000)	4,595	0	0	4,595	4,610	4,550	19,352	88,668,065
팜스빌 (318010)	3,975	100	2.58	3,875	4,050	3,840	33,546	132,978,075
포인트모바일 (318020)	5,280	200	3.94	5,120	5,300	5,020	114,580	590,700,215
셀바이오휴먼텍 (318160)	7,220	-260	-3.48	7,440	7,580	7,070	115,651	829,725,455
비비씨 (318410)	8,590	180	2.14	8,410	8,640	8,340	13,775	116,760,250
현대무벡스 (319400)	5,120	160	3.23	5,160	5,200	5,000	1,498,169	7,637,633,130
피에스케이 (319660)	19,650	700	3.69	19,300	19,770	19,280	278,694	5,471,782,195
한울반도체 (320000)	2,765	-40	-1.43	2,805	2,905	2,735	214,710	598,346,266
프로이천 (321260)	2,165	75	3.59	2,095	2,165	2,095	133,596	283,647,215
센서뷰 (321370)	1,258	-12	-.94	1,283	1,283	1,245	138,571	174,964,940
티움바이오 (321550)	5,380	-10	-.19	5,390	5,470	5,360	47,384	255,981,580
아티스트컴퍼니 (321820)	11,310	-600	-5.04	12,000	12,050	11,050	267,299	3,025,531,235
LS티라유텍 (322180)	6,030	470	8.45	5,950	6,430	5,790	1,463,871	9,032,429,355
오로스테크놀로지 (322310)	19,860	420	2.16	19,810	20,250	19,770	46,661	931,127,200
제이엘케이 (322510)	6,200	200	3.33	6,230	6,230	5,910	155,022	951,095,335
코퍼스코리아 (322780)	1,307	3	.23	1,290	1,316	1,231	346,874	441,915,355
태성 (323280)	27,050	-750	-2.7	28,000	28,300	26,400	490,900	13,340,249,925
다원넥스뷰 (323350)	7,350	40	.55	7,300	7,400	7,210	47,260	346,157,730
박셀바이오 (323990)	10,190	20	.2	10,400	10,630	10,100	236,496	2,438,093,700
RF머트리얼즈 (327260)	6,000	-20	-.33	6,000	6,060	5,950	22,831	137,106,480
루닛 (328130)	53,700	900	1.7	55,200	55,200	52,100	666,868	35,569,636,700
솔트웨어 (328380)	1,364	107	8.51	1,285	1,366	1,265	627,877	825,150,891
위더스제약 (330350)	7,730	40	.52	7,720	7,760	7,660	80,814	622,640,405
스톤브릿지벤처스 (330730)	4,640	25	.54	4,625	4,720	4,590	77,238	358,326,064
네패스아크 (330860)	14,190	390	2.83	14,220	14,740	14,080	469,953	6,754,391,195
포커스에이아이 (331380)	1,880	89	4.97	1,792	2,090	1,792	1,304,625	2,530,578,370
밸로프 (331520)	605	16	2.72	595	609	587	513,865	306,053,745
셀레믹스 (331920)	3,020	45	1.51	2,970	3,060	2,960	18,755	56,181,110
누보 (332290)	1,250	23	1.87	1,276	1,276	1,223	251,643	312,163,977
아이디피 (332370)	4,900	170	3.59	4,730	5,200	4,650	21,025	100,358,170
PS일렉트로닉스 (332570)	3,700	250	7.25	3,650	3,955	3,605	11,282,288	42,694,768,388
모코엠시스 (333050)	1,606	7	.44	1,610	1,623	1,558	300,278	480,952,220
일승 (333430)	4,550	35	.78	4,580	4,640	4,500	186,732	851,732,410
엔시스 (333620)	7,330	430	6.23	6,900	7,450	6,900	113,916	827,261,205
프레스티지바이오로직스 (334970)	3,440	-60	-1.71	3,460	3,500	3,415	163,007	562,999,095
프리시젼바이오 (335810)	3,175	-125	-3.79	3,350	3,370	3,135	190,412	609,941,161
윙스풋 (335870)	2,110	30	1.44	2,080	2,160	2,025	61,957	129,437,092
비올 (335890)	12,370	0	0	12,380	12,390	12,370	715,747	8,859,064,015
웨이버스 (336060)	1,277	3	.24	1,276	1,292	1,265	304,000	387,965,244
원텍 (336570)	10,810	300	2.85	10,670	10,900	10,620	633,415	6,833,395,205
탑런토탈솔루션 (336680)	4,295	35	.82	4,310	4,420	4,245	111,466	479,047,614
젝시믹스 (337930)	6,040	70	1.17	6,010	6,070	5,950	102,698	617,048,350
뷰노 (338220)	21,650	400	1.88	21,950	22,000	21,100	150,260	3,246,076,975
와이바이오로직스 (338840)	9,800	0	0	10,050	10,050	9,670	100,513	985,516,370
아이비김영 (339950)	2,100	50	2.44	2,065	2,110	2,055	144,989	301,874,086
다보링크 (340360)	1,349	-1	-.07	1,385	1,408	1,277	434,478	593,295,185
세림B&G (340440)	1,412	46	3.37	1,366	1,415	1,350	79,746	111,100,638
지씨지놈 (340450)	9,620	-180	-1.84	9,930	10,160	9,550	1,595,656	15,668,746,185
티앤엘 (340570)	59,600	-700	-1.16	60,700	61,100	58,800	104,233	6,196,356,150
시선AI (340810)	5,860	-90	-1.51	6,010	6,090	5,800	786,491	4,665,374,145
유일에너테크 (340930)	1,416	89	6.71	1,330	1,424	1,330	159,729	221,836,599
이노진 (344860)	2,050	10	.49	2,045	2,095	2,015	142,360	290,901,049
센코 (347000)	2,645	70	2.72	2,585	2,650	2,580	180,656	471,687,187
스피어 (347700)	10,520	10	.1	10,710	10,880	10,180	570,458	5,986,792,475
피엔케이피부임상연구센타 (347740)	3,060	5	.16	3,065	3,130	3,010	169,580	518,059,138
핌스 (347770)	1,543	19	1.25	1,523	1,604	1,509	44,935	68,773,344
디앤디파마텍 (347850)	128,600	-6000	-4.46	136,000	137,500	125,900	426,049	55,195,861,600
알체라 (347860)	3,500	-20	-.57	3,595	3,660	3,390	2,756,849	9,636,389,383
엠투아이 (347890)	5,550	60	1.09	5,490	5,610	5,480	39,724	219,061,310
모비릭스 (348030)	4,360	125	2.95	4,235	4,500	4,180	36,700	157,910,521
큐라티스 (348080)	956	15	1.59	925	956	915	538,869	502,108,481
고바이오랩 (348150)	4,920	90	1.86	4,860	4,920	4,830	21,068	102,554,370
넥스틴 (348210)	50,900	1050	2.11	50,900	51,800	50,300	99,236	5,045,745,650
뉴로메카 (348340)	25,700	1300	5.33	25,450	26,500	25,250	245,389	6,315,874,075
위드텍 (348350)	9,320	-90	-.96	9,600	9,600	9,270	168,574	1,584,041,505
엔켐 (348370)	62,200	7000	12.68	57,100	62,500	56,900	508,400	30,779,430,600
넥사다이내믹스 (351320)	2,330	-25	-1.06	2,370	2,415	2,295	83,397	194,380,131
이삭엔지니어링 (351330)	7,620	130	1.74	7,490	7,730	7,490	46,266	353,764,115
차이커뮤니케이션 (351870)	8,040	280	3.61	7,790	8,080	7,790	42,975	343,029,490
스톰테크 (352090)	3,890	90	2.37	3,830	3,945	3,830	143,709	558,771,155
씨앤씨인터내셔널 (352480)	34,100	700	2.1	33,900	34,550	33,900	58,525	2,000,344,775
씨앤투스 (352700)	2,615	-55	-2.06	2,630	2,670	2,610	45,284	118,894,300
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,770	-30	-.63	4,805	4,880	4,745	35,961	172,160,950
인바이오 (352940)	2,630	-10	-.38	2,700	2,700	2,615	13,808	36,390,515
휴럼 (353190)	716	-3	-.42	713	722	712	33,007	23,692,560
오토앤 (353590)	3,650	15	.41	3,635	3,735	3,595	34,965	126,898,650
이지바이오 (353810)	5,130	100	1.99	5,060	5,130	5,050	122,665	624,217,170
엔젠바이오 (354200)	2,055	20	.98	2,035	2,085	2,020	91,252	186,844,405
알멕 (354320)	23,950	950	4.13	23,450	24,100	23,350	19,937	472,452,175
코스텍시스 (355150)	12,510	540	4.51	12,200	12,890	12,040	255,089	3,163,948,310
크라우드웍스 (355390)	11,340	-250	-2.16	11,650	11,700	11,040	499,399	5,623,931,030
에이텀 (355690)	5,320	250	4.93	5,070	5,330	5,000	36,590	191,240,940
엑스게이트 (356680)	9,060	310	3.54	8,860	9,060	8,770	557,053	4,982,395,715
티엘비 (356860)	22,550	350	1.58	22,550	23,000	22,100	208,941	4,692,334,725
싸이버원 (356890)	3,535	65	1.87	3,490	3,565	3,475	40,340	141,513,422
에이치피오 (357230)	2,630	0	0	2,630	2,645	2,600	30,387	79,746,355
석경에이티 (357550)	48,850	650	1.35	48,500	49,900	48,300	6,487	317,102,175
아모센스 (357580)	6,940	40	.58	6,960	7,040	6,870	38,431	265,773,910
솔브레인 (357780)	179,900	3800	2.16	179,800	183,000	178,600	25,929	4,679,635,800
SKAI (357880)	2,940	50	1.73	2,890	3,480	2,825	19,676,487	60,851,950,051
지아이이노베이션 (358570)	22,800	-1200	-5	24,200	24,400	22,750	640,056	14,988,440,025
씨엔알리서치 (359090)	1,044	21	2.05	1,026	1,045	1,022	86,341	89,254,258
탑머티리얼 (360070)	25,300	1400	5.86	24,350	25,550	24,350	39,776	998,948,125
코셈 (360350)	8,250	290	3.64	7,980	8,280	7,960	14,927	120,677,005
제노코 (361390)	20,650	-350	-1.67	21,300	21,450	19,800	88,004	1,784,055,690
알비더블유 (361570)	2,480	10	.4	2,470	2,545	2,470	70,306	175,253,092
삼영에스앤씨 (361670)	4,570	0	0	4,520	4,590	4,430	7,191	32,651,255
청담글로벌 (362320)	6,280	20	.32	6,310	6,330	6,170	164,483	1,028,146,800
드림인사이트 (362990)	2,245	70	3.22	2,165	2,255	2,145	120,316	264,197,097
진시스템 (363250)	8,960	-60	-.67	8,980	9,230	8,900	20,309	181,982,710
모비데이즈 (363260)	1,800	45	2.56	1,763	1,804	1,763	184,435	330,126,536
에이아이코리아 (364950)	9,490	470	5.21	9,140	10,050	9,130	508,842	4,917,693,945
큐라클 (365270)	5,730	260	4.75	5,500	5,770	5,440	150,531	845,867,300
에스와이스틸텍 (365330)	6,170	500	8.82	5,860	6,200	5,840	1,707,326	10,403,619,305
성일하이텍 (365340)	34,400	1500	4.56	33,050	35,100	33,050	42,731	1,476,653,950
하이딥 (365590)	612	4	.66	626	635	610	171,304	105,256,236
브이씨 (365900)	3,520	45	1.29	3,500	3,600	3,450	29,699	104,486,170
공구우먼 (366030)	4,415	5	.11	4,450	4,465	4,365	166,322	736,287,460
플래티어 (367000)	4,870	15	.31	4,855	5,000	4,710	14,728	72,104,372
아이씨에이치 (368600)	2,725	55	2.06	2,670	2,790	2,665	21,374	57,838,651
파이버프로 (368770)	6,660	-240	-3.48	6,800	6,830	6,620	303,812	2,031,404,930
오에스피 (368970)	2,885	60	2.12	2,825	2,960	2,790	13,712	38,982,230
블리츠웨이엔터테인먼트 (369370)	1,404	7	.5	1,381	1,428	1,381	32,399	45,712,411
퓨런티어 (370090)	18,760	280	1.52	20,300	20,400	18,710	455,524	8,799,373,490
풍원정밀 (371950)	10,550	150	1.44	10,310	10,840	10,310	18,109	189,209,890
윤성에프앤씨 (372170)	29,400	2350	8.69	28,000	29,600	27,650	40,501	1,167,774,300
큐로셀 (372320)	31,350	250	.8	31,500	32,350	31,050	73,121	2,314,210,450
아이티아이즈 (372800)	7,680	370	5.06	7,460	8,470	7,290	744,397	5,873,117,565
엑셀세라퓨틱스 (373110)	3,205	55	1.75	3,150	3,360	3,150	75,390	242,997,670
데이원컴퍼니 (373160)	6,980	90	1.31	6,830	7,060	6,630	50,958	353,286,795
엠아이큐브솔루션 (373170)	9,500	0	0	9,850	9,850	9,410	22,704	217,168,580
엑스플러스 (373200)	718	39	5.74	679	723	672	814,832	571,149,487
피코그램 (376180)	3,170	-30	-.94	3,200	3,320	3,150	1,033,875	3,352,845,918
에이치이엠파마 (376270)	21,050	350	1.69	20,550	21,300	20,550	22,188	463,327,125
씨유테크 (376290)	3,490	-15	-.43	3,500	3,515	3,450	13,188	45,948,705
디어유 (376300)	56,400	1800	3.3	55,400	57,600	54,600	283,368	16,082,076,800
로킷헬스케어 (376900)	15,110	840	5.89	14,530	15,390	14,510	2,155,051	32,245,294,380
노을 (376930)	2,255	30	1.35	2,230	2,285	2,225	361,288	815,494,506
원티드랩 (376980)	5,250	130	2.54	5,190	5,280	5,170	108,335	564,367,140
비트맥스 (377030)	6,840	320	4.91	6,880	7,350	6,600	2,567,075	17,919,568,145
프롬바이오 (377220)	2,165	15	.7	2,155	2,180	2,130	342,556	735,890,024
이지트로닉스 (377330)	4,750	60	1.28	4,685	4,770	4,620	18,497	86,784,525
리파인 (377450)	16,360	950	6.16	15,750	16,790	15,670	758,423	12,371,560,565
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,500	0	0	25,750	25,950	24,500	382,524	9,614,462,250
필에너지 (378340)	13,260	480	3.76	12,960	13,270	12,960	97,475	1,282,445,715
샤페론 (378800)	3,160	75	2.43	3,100	3,190	3,100	440,007	1,386,873,222
옵티코어 (380540)	1,799	-21	-1.15	1,811	1,813	1,752	190,246	339,331,181
제닉스 (381620)	7,870	130	1.68	7,950	8,060	7,770	109,495	866,406,690
온코크로스 (382150)	12,500	160	1.3	12,550	12,780	12,390	250,922	3,146,907,130
지아이텍 (382480)	2,140	55	2.64	2,105	2,145	2,105	100,471	213,837,429
지앤비에스 에코 (382800)	4,200	55	1.33	4,160	4,250	4,125	124,601	523,896,926
원준 (382840)	9,460	310	3.39	9,230	9,500	9,230	82,699	776,136,965
범한퓨얼셀 (382900)	19,390	90	.47	19,610	19,650	19,050	154,638	2,985,566,930
에코프로에이치엔 (383310)	26,250	1650	6.71	25,350	26,900	25,350	143,007	3,725,744,325
디티앤씨알오 (383930)	4,025	30	.75	4,025	4,130	3,985	163,876	662,260,372
코어라인소프트 (384470)	6,760	500	7.99	6,330	6,960	6,330	960,268	6,431,274,690
파인메딕스 (387570)	7,490	120	1.63	7,400	7,550	7,400	55,476	414,084,265
지투파워 (388050)	11,100	-140	-1.25	11,440	11,440	11,020	551,854	6,156,511,050
유일로보틱스 (388720)	82,400	2700	3.39	83,400	83,900	80,200	250,856	20,547,237,500
라이콤 (388790)	2,775	75	2.78	2,960	2,965	2,750	1,179,316	3,354,618,898
파로스아이바이오 (388870)	6,290	280	4.66	6,100	6,650	6,040	179,314	1,134,797,975
자람테크놀로지 (389020)	42,900	100	.23	43,150	44,000	42,600	34,050	1,466,819,175
지니너스 (389030)	2,545	20	.79	2,555	2,670	2,475	594,430	1,526,757,521
포바이포 (389140)	16,690	90	.54	16,780	17,530	16,565	690,821	11,827,089,780
대명에너지 (389260)	28,600	-1100	-3.7	29,100	29,300	28,500	145,038	4,183,442,700
인벤티지랩 (389470)	36,950	-350	-.94	37,400	38,550	36,700	267,468	9,996,152,375
에스비비테크 (389500)	23,150	700	3.12	23,500	24,100	22,550	221,375	5,146,892,750
넥스트바이오메디컬 (389650)	46,200	350	.76	46,200	47,700	46,100	94,203	4,416,543,000
유디엠텍 (389680)	680	4	.59	680	695	671	311,683	212,059,154
코닉오토메이션 (391710)	1,705	-5	-.29	1,720	1,744	1,620	140,909	238,753,779
토마토시스템 (393210)	7,620	290	3.96	7,580	7,980	7,400	2,673,863	20,648,112,250
더블유씨피 (393890)	7,660	540	7.58	7,290	7,700	7,250	452,238	3,403,928,300
대진첨단소재 (393970)	9,530	270	2.92	9,340	9,600	9,340	317,427	3,011,903,100
오픈엣지테크놀로지 (394280)	14,790	600	4.23	14,450	15,080	14,320	196,376	2,897,114,210
쓰리빌리언 (394800)	7,690	-60	-.77	7,980	8,020	7,680	701,020	5,479,090,250
넥스트칩 (396270)	5,500	180	3.38	5,430	5,590	5,410	139,081	763,883,185
세아메카닉스 (396300)	3,205	5	.16	3,215	3,250	3,130	2,131,737	6,774,871,319
워트 (396470)	8,130	270	3.44	8,030	8,180	8,030	86,679	702,914,815
에이프릴바이오 (397030)	17,700	-320	-1.78	18,350	18,790	17,610	296,818	5,380,123,860
에스지헬스케어 (398120)	3,560	25	.71	3,630	3,690	3,545	67,836	243,509,765
가온칩스 (399720)	45,800	2650	6.14	44,100	46,400	44,100	112,753	5,111,723,325
코난테크놀로지 (402030)	46,000	2750	6.36	43,450	46,950	42,100	463,377	20,608,290,100
그린리소스 (402490)	14,280	250	1.78	14,040	14,330	14,040	36,119	512,553,970
우듬지팜 (403490)	2,000	33	1.68	1,982	2,025	1,968	1,271,083	2,540,017,438
HPSP (403870)	27,800	200	.72	28,150	28,400	27,600	407,907	11,377,772,925
플라즈맵 (405000)	8,970	-30	-.33	9,010	9,070	8,750	7,232	64,379,270
큐알티 (405100)	13,970	460	3.4	13,630	14,210	13,610	73,980	1,028,196,810
나라셀라 (405920)	2,515	15	.6	2,505	2,530	2,500	14,552	36,524,500
뷰티스킨 (406820)	13,680	180	1.33	13,500	13,840	13,300	18,313	250,182,970
꿈비 (407400)	8,180	280	3.54	7,950	8,220	7,950	331,066	2,694,941,730
스튜디오미르 (408900)	4,100	45	1.11	4,215	4,560	4,080	12,346,525	53,571,298,842
메쎄이상 (408920)	2,395	20	.84	2,375	2,400	2,350	104,447	247,661,025
샌즈랩 (411080)	9,100	-70	-.76	9,230	9,490	9,060	689,196	6,364,380,495
레이저쎌 (412350)	3,350	40	1.21	3,310	3,380	3,310	44,083	147,932,919
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,990	260	3.36	7,820	8,100	7,820	188,820	1,507,229,820
씨피시스템 (413630)	1,306	-6	-.46	1,325	1,326	1,301	55,590	72,815,567
비아이매트릭스 (413640)	23,250	-700	-2.92	23,950	24,000	21,950	356,258	8,112,219,225
스튜디오삼익 (415380)	9,500	180	1.93	9,300	9,590	9,150	34,708	323,592,335
신성에스티 (416180)	33,100	1550	4.91	32,000	33,450	31,950	50,172	1,645,471,750
나노팀 (417010)	5,530	210	3.95	5,360	5,590	5,360	41,118	226,762,765
핑거스토리 (417180)	2,940	130	4.63	2,835	2,980	2,825	750,579	2,180,375,279
LS머트리얼즈 (417200)	11,900	780	7.01	11,290	12,070	11,290	804,241	9,465,822,735
제이아이테크 (417500)	3,655	95	2.67	3,570	3,725	3,570	121,337	441,160,879
트루엔 (417790)	9,430	140	1.51	9,290	9,430	9,290	34,657	324,225,430
저스템 (417840)	11,100	770	7.45	10,380	11,140	10,380	275,558	3,012,498,080
오브젠 (417860)	28,300	700	2.54	27,750	28,500	26,250	169,962	4,617,827,725
모델솔루션 (417970)	11,800	30	.25	11,910	11,920	11,630	35,898	420,627,580
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,850	-10	-.26	3,870	3,930	3,795	248,201	955,404,446
KT밀리의서재 (418470)	16,540	40	.24	16,630	17,410	16,440	49,075	815,833,785
제이오 (418550)	8,640	480	5.88	8,250	8,640	8,250	104,599	890,757,335
E8 (418620)	5,140	1185	29.96	3,970	5,140	3,920	1,179,153	5,591,351,154
삼기에너지솔루션즈 (419050)	1,719	19	1.12	1,747	1,747	1,704	160,795	275,690,901
엔젯 (419080)	7,330	80	1.1	7,200	7,460	7,200	33,708	247,714,955
산돌 (419120)	9,540	40	.42	9,550	9,720	9,240	117,473	1,110,231,935
SAMG엔터 (419530)	87,100	800	.93	87,500	88,100	83,700	210,793	18,056,094,050
비스토스 (419540)	1,574	17	1.09	1,599	1,599	1,551	87,550	136,855,712
제이투케이바이오 (420570)	10,610	170	1.63	10,470	10,620	10,400	48,650	510,982,600
기가비스 (420770)	27,300	450	1.68	27,100	27,850	27,000	22,647	624,799,775
벨로크 (424760)	952	5	.53	938	965	920	97,338	92,578,202
이뮨온시아 (424870)	4,925	60	1.23	4,940	5,100	4,900	721,286	3,595,684,580
스마트레이더시스템 (424960)	9,540	480	5.3	9,490	9,840	9,280	412,216	3,936,881,350
마이크로투나노 (424980)	8,340	200	2.46	8,690	8,690	8,100	44,142	365,608,085
티이엠씨 (425040)	6,630	300	4.74	6,370	6,670	6,370	110,108	723,177,940
티에프이 (425420)	25,800	1200	4.88	24,200	26,200	24,200	60,549	1,556,790,000
시지트로닉스 (429270)	5,870	50	.86	5,950	6,080	5,830	107,310	636,462,280
신영스팩8호 (430220)	2,185	-35	-1.58	2,235	2,240	2,130	244,155	528,974,619
한싹 (430690)	5,930	90	1.54	6,050	6,080	5,810	378,264	2,238,527,420
케이쓰리아이 (431190)	5,340	60	1.14	5,310	5,430	5,280	132,925	710,544,850
와이랩 (432430)	5,970	-20	-.33	6,070	6,130	5,960	117,398	704,993,280
케이엔에스 (432470)	10,730	340	3.27	10,590	10,750	10,500	17,835	190,275,400
퀄리타스반도체 (432720)	14,550	910	6.67	13,900	14,850	13,900	219,839	3,179,443,880
엠에프씨 (432980)	4,160	-25	-.6	4,150	4,220	4,095	52,078	215,876,920
모니터랩 (434480)	4,720	-30	-.63	4,840	4,840	4,670	252,743	1,197,623,744
에르코스 (435570)	18,120	50	.28	18,250	18,770	18,110	154,197	2,824,984,415
삼현 (437730)	14,530	120	.83	15,160	15,560	14,410	1,063,058	15,870,989,250
버넥트 (438700)	4,855	140	2.97	4,810	4,940	4,705	108,446	524,064,099
마녀공장 (439090)	19,150	100	.52	19,290	19,440	18,910	140,740	2,692,877,850
엔에이치스팩26호 (439410)	2,145	0	0	2,145	2,145	2,140	17,447	37,416,621
블루엠텍 (439580)	5,080	145	2.94	5,030	5,080	4,995	292,261	1,472,830,995
파두 (440110)	11,290	290	2.64	11,000	11,410	11,000	140,948	1,579,159,070
HB인베스트먼트 (440290)	2,265	80	3.66	2,195	2,295	2,195	379,200	857,251,535
오픈놀 (440320)	5,670	10	.18	5,670	5,830	5,610	151,325	867,112,220
교보13호스팩 (440790)	2,145	5	.23	2,135	2,145	2,135	45,290	96,913,880
엔에이치스팩27호 (440820)	2,140	5	.23	2,135	2,140	2,135	54,732	116,852,882
파인엠텍 (441270)	5,900	400	7.27	5,640	5,910	5,590	313,938	1,809,474,460
유진스팩9호 (442130)	2,140	5	.23	2,135	2,140	2,135	48,836	104,423,255
대신밸런스제14호스팩 (442310)	2,140	0	0	2,135	2,140	2,130	141,591	301,900,615
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,310	-10	-.1	10,310	10,320	10,300	7,512	77,446,000
레뷰코퍼레이션 (443250)	12,750	90	.71	12,750	12,780	12,460	53,471	674,333,395
에스피소프트 (443670)	7,920	100	1.28	7,980	8,030	7,750	148,536	1,169,861,380
심플랫폼 (444530)	15,700	-830	-5.02	16,620	16,810	15,290	1,159,523	18,641,300,735
유안타제11호스팩 (444920)	2,050	10	.49	2,045	2,050	2,035	7,895	16,098,871
에이직랜드 (445090)	32,150	1300	4.21	31,500	32,425	31,350	76,848	2,452,322,775
퓨릿 (445180)	6,540	620	10.47	5,900	6,850	5,900	1,338,172	8,675,753,135
비엔케이제1호스팩 (445360)	2,130	0	0	2,130	2,130	2,125	7,713	16,404,285
큐리옥스바이오시스템즈 (445680)	34,250	150	.44	34,550	34,950	33,950	95,973	3,303,676,850
신영스팩9호 (445970)	2,125	0	0	2,125	2,125	2,120	37,717	79,978,705
유안타제12호스팩 (446150)	2,197	17	.78	2,195	2,200	2,125	27,226	59,519,978
미래에셋비전스팩2호 (446190)	2,285	-5	-.22	2,290	2,290	2,260	23,684	53,743,397
메가터치 (446540)	4,195	180	4.48	4,110	4,210	4,060	378,273	1,577,232,897
하나26호스팩 (446750)	2,095	-10	-.48	2,090	2,105	2,085	11,855	24,756,705
키움제8호스팩 (446840)	2,075	-30	-1.43	2,115	2,120	2,070	111,820	233,976,912
에코아이 (448280)	15,630	130	.84	15,600	16,440	15,050	1,228,422	19,360,779,650
하나27호스팩 (448370)	2,120	5	.24	2,105	2,120	2,100	3,992	8,395,910
코츠테크놀로지 (448710)	25,100	-1850	-6.86	24,900	25,600	23,400	606,623	14,831,941,200
삼성스팩8호 (448740)	10,410	0	0	10,400	10,410	10,390	7,705	80,129,685
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,530	-20	-.12	17,300	17,340	16,420	347,673	5,852,005,070
유안타제13호스팩 (449020)	2,080	0	0	2,080	2,080	2,075	9,166	19,025,398
하이제8호스팩 (450050)	2,080	-5	-.24	2,080	2,080	2,080	237	492,960
하스 (450330)	8,690	-40	-.46	8,790	8,850	8,660	36,859	321,110,210
인스웨이브 (450520)	4,670	-30	-.64	4,700	4,730	4,635	169,880	794,522,961
유안타제14호스팩 (450940)	2,060	0	0	2,055	2,060	2,045	408	838,125
아스테라시스 (450950)	12,530	30	.24	12,620	12,780	12,110	279,559	3,489,984,280
아이엠티 (451220)	10,020	310	3.19	9,860	10,130	9,850	82,171	822,765,035
삐아 (451250)	12,100	-20	-.17	12,250	12,370	12,000	400,592	4,879,067,635
엔에이치스팩29호 (451700)	2,050	-10	-.49	2,055	2,060	2,050	19,171	39,391,514
컨텍 (451760)	9,540	170	1.81	9,450	9,550	9,370	29,526	279,455,285
제이엔비 (452160)	5,440	210	4.02	5,240	5,450	5,240	25,077	134,601,330
한빛레이저 (452190)	5,510	150	2.8	5,450	5,580	5,450	389,780	2,148,410,265
민테크 (452200)	4,270	100	2.4	4,200	4,280	4,180	54,889	233,346,680
한선엔지니어링 (452280)	7,100	110	1.57	7,120	7,120	7,010	60,575	427,933,105
캡스톤파트너스 (452300)	3,640	20	.55	3,645	3,910	3,415	2,434,292	9,137,634,137
이닉스 (452400)	8,300	120	1.47	8,200	8,360	8,160	16,552	137,062,460
사피엔반도체 (452430)	26,300	2450	10.27	24,000	26,750	23,850	304,562	7,794,896,075
피아이이 (452450)	9,880	50	.51	10,020	10,320	9,830	2,990,360	30,046,005,680
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,045	2,035	2,659	5,421,990
신한제11호스팩 (452980)	2,030	0	0	2,035	2,035	2,030	22,304	45,277,147
그리드위즈 (453450)	23,200	-1150	-4.72	24,200	24,750	22,950	194,294	4,598,159,850
에이에스텍 (453860)	18,800	20	.11	18,900	19,210	18,690	25,533	480,010,640
하나29호스팩 (454640)	2,090	-5	-.24	2,095	2,095	2,090	10,854	22,715,020
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,650	-120	-2.08	5,770	6,180	5,570	2,426,161	14,386,441,670
KB제25호스팩 (455250)	2,130	-10	-.47	2,130	2,135	2,110	918	1,942,065
한화플러스제4호스팩 (455310)	2,050	-5	-.24	2,050	2,050	2,045	19,231	39,400,850
엔젤로보틱스 (455900)	25,200	400	1.61	25,800	25,850	24,800	196,763	4,967,391,400
에스케이증권제9호스팩 (455910)	2,070	10	.49	2,060	2,070	2,060	8,964	18,466,340
아이씨티케이 (456010)	17,210	1410	8.92	15,940	17,920	15,940	2,068,119	35,581,698,040
이엔셀 (456070)	12,720	-200	-1.55	13,030	13,040	12,700	120,697	1,546,248,625
교보14호스팩 (456490)	2,190	0	0	2,180	2,195	2,180	600	1,310,465
한켐 (457370)	8,760	100	1.15	8,660	9,080	8,650	125,870	1,113,621,135
우진엔텍 (457550)	33,250	100	.3	34,400	34,400	32,150	680,358	22,419,368,875
벡트 (457600)	3,460	-15	-.43	3,505	3,550	3,380	99,696	344,384,873
대신밸런스제16호스팩 (457630)	2,135	5	.23	2,150	2,150	2,125	9,292	19,859,440
에스케이증권제10호스팩 (457940)	2,060	-5	-.24	2,060	2,080	2,060	2,244	4,622,790
한국제12호스팩 (458610)	2,160	0	0	2,150	2,160	2,145	161	347,005
성우 (458650)	13,330	290	2.22	13,200	13,580	13,200	70,249	941,165,610
씨어스테크놀로지 (458870)	23,800	1200	5.31	23,200	24,050	22,050	191,126	4,464,174,700
위츠 (459100)	7,000	280	4.17	6,790	7,000	6,790	43,355	299,721,835
나우로보틱스 (459510)	22,400	400	1.82	22,800	23,400	22,200	879,782	19,992,852,325
아이빔테크놀로지 (460470)	3,470	95	2.81	3,380	3,490	3,360	100,060	344,342,895
에스엠씨지 (460870)	7,730	-410	-5.04	8,160	8,170	7,630	770,916	6,033,470,675
현대힘스 (460930)	20,000	-250	-1.23	20,350	20,600	19,750	289,189	5,812,475,240
피앤에스미캐닉스 (460940)	16,740	250	1.52	17,680	17,820	16,350	774,779	13,211,318,760
아이엠비디엑스 (461030)	8,720	350	4.18	8,400	8,770	8,400	55,590	475,733,245
아이스크림미디어 (461300)	20,250	-350	-1.7	20,000	20,650	19,990	74,735	1,507,746,540
에이치엠씨제6호스팩 (462020)	2,040	-5	-.24	2,040	2,045	2,040	12,655	25,819,430
이노스페이스 (462350)	17,050	340	2.03	16,990	17,150	16,870	22,351	380,434,015
라메디텍 (462510)	8,050	220	2.81	7,880	8,110	7,700	45,667	362,881,810
더즌 (462860)	5,200	375	7.77	4,760	5,570	4,755	28,863,311	152,685,023,843
아이지넷 (462980)	3,425	10	.29	3,380	3,455	3,330	340,913	1,160,077,306
모티브링크 (463480)	10,280	280	2.8	10,250	10,380	10,180	137,373	1,411,646,930
에스오에스랩 (464080)	14,290	-20	-.14	15,150	15,530	14,110	1,499,196	22,096,824,700
티디에스팜 (464280)	11,300	150	1.35	11,170	11,350	10,990	74,873	830,432,570
한국제13호스팩 (464440)	2,145	0	0	2,130	2,145	2,120	98	209,355
아이언디바이스 (464500)	3,735	95	2.61	3,640	3,780	3,630	283,397	1,047,661,336
닷밀 (464580)	3,705	0	0	3,815	3,950	3,565	1,468,374	5,556,372,010
KB제27호스팩 (464680)	2,030	0	0	2,030	2,080	2,030	131,221	267,628,210
교보15호스팩 (465320)	2,160	20	.93	2,110	2,160	2,110	371	789,505
인스피언 (465480)	7,260	120	1.68	7,140	7,300	7,130	69,812	502,375,710
클로봇 (466100)	21,600	2180	11.23	21,700	23,650	20,850	7,898,061	175,354,772,295
사이냅소프트 (466410)	17,180	-360	-2.05	17,550	17,850	16,980	291,783	5,027,812,550
엔에이치스팩30호 (466910)	2,050	5	.24	2,045	2,050	2,035	74,660	152,560,725
IBKS제23호스팩 (467930)	2,160	-5	-.23	2,160	2,165	2,155	769	1,661,025
유진스팩10호 (468760)	2,140	20	.94	2,105	2,140	2,100	15,174	31,894,840
IBKS제24호스팩 (469480)	2,165	10	.46	2,155	2,165	2,145	6,619	14,317,780
아이비젼웍스 (469750)	898	-5	-.55	940	989	867	768,771	707,467,982
하나30호스팩 (469880)	2,045	0	0	2,040	2,045	2,040	5,746	11,732,040
하나31호스팩 (469900)	2,040	20	.99	2,035	2,040	2,025	2,080	4,229,498
대신밸런스제17호스팩 (471050)	2,140	5	.23	2,170	2,170	2,140	1,951	4,181,180
셀로맥스사이언스 (471820)	4,945	-50	-1	4,975	5,040	4,920	10,384	51,554,770
신영스팩10호 (472220)	2,160	-15	-.69	2,175	2,180	2,160	23,224	50,311,510
에스케이증권제11호스팩 (472230)	2,050	0	0	2,050	2,055	2,040	1,634	3,337,949
폰드그룹 (472850)	11,480	60	.53	11,500	12,000	10,960	140,605	1,607,148,875
에스케이증권제12호스팩 (473000)	2,045	-5	-.24	2,045	2,050	2,040	16,940	34,588,565
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	16,881	33,867,080
비엔케이제2호스팩 (473370)	2,025	10	.5	2,020	2,025	2,020	899	1,818,015
에스케이증권제13호스팩 (473950)	2,040	0	0	2,040	2,040	2,035	520	1,060,775
노머스 (473980)	30,550	-200	-.65	31,150	31,900	30,400	143,529	4,468,574,050
루미르 (474170)	8,070	210	2.67	7,910	8,100	7,910	52,020	416,801,365
유안타제16호스팩 (474490)	2,015	-5	-.25	2,020	2,020	2,015	5,004	10,091,135
RF시스템즈 (474610)	4,470	-145	-3.14	4,470	4,560	4,425	492,814	2,202,121,155
링크솔루션 (474650)	20,250	0	0	20,550	20,800	20,000	179,509	3,653,464,150
신한제12호스팩 (474660)	2,095	0	0	2,090	2,100	2,080	31,971	66,930,565
신한제13호스팩 (474930)	2,170	10	.46	2,120	2,170	2,110	46,442	100,753,860
하나32호스팩 (475240)	2,145	-15	-.69	2,080	2,145	2,080	3,319	7,044,365
하나33호스팩 (475250)	2,105	-15	-.71	2,110	2,110	2,095	1,795	3,771,370
씨메스 (475400)	26,600	1600	6.4	26,850	27,650	26,000	373,420	9,941,270,775
키스트론 (475430)	6,610	70	1.07	6,660	6,700	6,510	648,610	4,283,072,445
미트박스 (475460)	14,000	110	.79	13,760	14,240	13,650	364,477	5,080,829,860
에이럭스 (475580)	11,800	120	1.03	11,860	12,090	11,590	392,472	4,651,843,535
에스켐 (475660)	5,210	90	1.76	5,210	5,210	5,100	22,402	115,701,320
오름테라퓨틱 (475830)	17,660	480	2.79	17,500	17,780	17,140	184,777	3,229,100,675
토모큐브 (475960)	27,000	-200	-.74	27,600	27,650	26,700	114,617	3,099,731,000
오가노이드사이언스 (476040)	30,450	-150	-.49	30,900	31,600	30,150	344,352	10,603,886,025
온코닉테라퓨틱스 (476060)	23,000	-300	-1.29	24,350	24,450	22,900	268,809	6,327,926,425
M83 (476080)	14,700	400	2.8	14,330	14,950	14,330	99,098	1,452,831,025
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,005	2,005	1,995	16,474	32,954,505
미래에셋비전스팩4호 (477380)	2,035	-5	-.25	2,040	2,040	2,020	11,256	22,827,445
미래에셋비전스팩5호 (477470)	2,100	-10	-.47	2,100	2,130	2,095	11,324	23,781,950
DB금융스팩12호 (477760)	2,115	25	1.2	2,080	2,115	2,075	17,000	35,468,095
이베스트스팩6호 (478110)	2,015	10	.5	2,020	2,020	2,010	2,379	4,794,250
KB제29호스팩 (478390)	2,075	10	.48	2,065	2,075	2,050	4,885	10,052,965
미래에셋비전스팩6호 (478440)	2,035	0	0	2,030	2,035	2,020	3,213	6,518,662
블랙야크아이앤씨 (478560)	3,755	0	0	3,755	3,790	3,720	57,497	216,330,665
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,095	5	.24	2,090	2,095	2,075	17,896	37,320,880
위너스 (479960)	15,100	130	.87	15,050	15,270	15,050	51,869	786,393,235
에이유브랜즈 (481070)	23,200	-1100	-4.53	24,300	24,450	22,850	105,601	2,485,861,400
엔에이치스팩31호 (481890)	2,040	0	0	2,030	2,040	2,030	1,618	3,295,710
교보16호스팩 (482520)	2,050	10	.49	2,040	2,060	2,040	16,370	33,667,910
삼양엔씨켐 (482630)	19,350	200	1.04	19,400	19,560	19,200	129,176	2,498,992,355
미래에셋비전스팩7호 (482680)	2,000	-5	-.25	2,005	2,010	1,998	60,886	122,107,719
대신밸런스제19호스팩 (482690)	2,100	-5	-.24	2,105	2,110	2,095	2,075	4,362,697
하나34호스팩 (484130)	2,065	-10	-.48	2,075	2,075	2,055	2,148	4,424,835
티엑스알로보틱스 (484810)	16,730	110	.66	17,130	17,340	16,660	438,642	7,426,948,315
KB제30호스팩 (486630)	2,055	-25	-1.2	2,060	2,080	2,045	27,300	56,728,855
신한제14호스팩 (487360)	2,045	-10	-.49	2,045	2,050	2,035	5,875	11,987,750
키움제10호스팩 (487720)	2,080	-10	-.48	2,080	2,100	2,055	25,835	53,376,770
신한제15호스팩 (487830)	2,065	10	.49	2,055	2,065	2,050	24,516	50,379,440
유진스팩11호 (488060)	2,030	-20	-.98	2,050	2,050	2,025	30,390	62,243,705
교보17호스팩 (489210)	2,035	-15	-.73	2,040	2,055	2,035	25,352	51,762,615
바이오비쥬 (489460)	17,520	620	3.67	17,280	17,730	17,010	493,224	8,592,487,690
키움제11호스팩 (489480)	2,080	-10	-.48	2,085	2,090	2,075	3,084	6,400,026
엘케이켐 (489500)	21,150	100	.48	21,050	21,850	20,950	104,616	2,238,322,125
디비금융제13호스팩 (489730)	2,050	-10	-.49	2,045	2,060	2,045	977	2,005,685
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	-5	-.25	2,010	2,010	2,000	6,547	13,122,290
신한제16호스팩 (496070)	2,020	0	0	2,020	2,030	2,015	69,755	140,938,540
한화플러스제5호스팩 (498390)	2,005	-5	-.25	2,015	2,015	2,000	18,162	36,386,855
글로벌에스엠 (900070)	412	0	0	411	417	410	58,702	24,160,916
애머릿지 (900100)	1,191	115	10.69	1,103	1,245	1,102	635,838	752,081,405
이스트아시아홀딩스 (900110)	57	1	1.79	56	58	55	22,899,921	1,297,342,235
씨엑스아이 (900120)	67	0	0	67	69	65	6,048,810	407,482,270
크리스탈신소재 (900250)	904	9	1.01	901	912	891	787,998	711,176,400
로스웰 (900260)	661	12	1.85	646	669	646	105,811	69,542,063
헝셩그룹 (900270)	236	5	2.16	232	238	231	2,968,733	696,291,921
GRT (900290)	2,780	20	.72	2,760	2,870	2,760	352,712	987,825,939
오가닉티코스메틱 (900300)	473	53	12.62	423	518	421	17,755,285	8,664,847,964
컬러레이 (900310)	779	-2	-.26	781	793	772	41,013	32,048,834
윙입푸드 (900340)	1,181	0	0	1,199	1,199	1,111	366,887	432,544,191
SBI핀테크솔루션즈 (950110)	4,905	-30	-.61	4,935	4,935	4,905	1,045	5,134,005
엑세스바이오 (950130)	5,520	-10	-.18	5,560	5,600	5,450	226,081	1,250,728,440
잉글우드랩 (950140)	12,130	90	.75	12,120	12,280	11,860	257,430	3,113,063,320
코오롱티슈진 (950160)	44,900	-700	-1.54	46,500	46,500	43,850	456,874	20,484,809,900
JTC (950170)	5,710	590	11.52	5,140	5,880	5,030	918,097	5,133,833,060
고스트스튜디오 (950190)	11,300	-300	-2.59	11,670	11,670	10,820	243,010	2,704,019,100
소마젠 (950200)	3,895	30	.78	3,865	4,000	3,865	23,929	93,735,934
네오이뮨텍 (950220)	1,112	6	.54	1,100	1,131	1,090	426,856	475,948,128

Leave a Comment 응답 취소