KOSDAQ 일별 조회 데이터 [1797] (2025-05-08)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	140,900	3000	2.18	139,000	143,700	138,500	135,154	19,127,934,800
중앙에너비스 (000440)	13,260	-100	-.75	13,060	13,430	13,060	4,297	56,993,860
신라섬유 (001000)	1,686	-19	-1.11	1,690	1,730	1,681	33,437	56,717,288
안국약품 (001540)	7,140	-90	-1.24	7,240	7,360	7,120	206,596	1,494,047,825
무림SP (001810)	1,586	0	0	1,580	1,595	1,580	10,614	16,798,964
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,915	-5	-.13	3,920	3,925	3,850	8,114	31,579,195
삼일기업공사 (002290)	3,475	-70	-1.97	3,555	3,590	3,450	96,886	338,202,704
한탑 (002680)	775	13	1.71	762	777	754	55,343	42,443,381
신신제약 (002800)	6,350	-90	-1.4	6,530	6,530	6,340	333,630	2,133,086,780
선광 (003100)	16,400	0	0	16,400	16,490	16,310	5,301	86,897,010
대주산업 (003310)	2,310	-85	-3.55	2,430	2,445	2,275	3,234,719	7,542,839,713
하림지주 (003380)	6,100	10	.16	6,020	6,100	5,990	77,819	471,307,525
에이스침대 (003800)	25,300	0	0	25,300	25,350	25,200	1,328	33,587,275
한국가구 (004590)	4,410	55	1.26	4,365	4,410	4,355	17,908	78,392,555
창해에탄올 (004650)	9,370	-40	-.43	9,300	9,460	9,300	39,915	373,465,330
대륙제관 (004780)	3,790	-45	-1.17	3,835	3,865	3,790	12,053	46,061,302
동국산업 (005160)	3,710	30	.82	3,715	3,740	3,680	34,627	128,373,160
동진쎄미켐 (005290)	29,900	-50	-.17	30,300	31,300	29,750	703,150	21,492,160,850
푸드웰 (005670)	4,930	20	.41	4,910	4,930	4,885	11,529	56,595,685
대원산업 (005710)	8,010	10	.13	8,000	8,090	7,890	42,064	336,211,610
한일사료 (005860)	3,630	-20	-.55	3,615	3,660	3,610	76,550	278,162,630
매일홀딩스 (005990)	10,020	-100	-.99	10,120	10,230	9,990	11,456	114,807,410
국영지앤엠 (006050)	1,294	-23	-1.75	1,308	1,327	1,280	656,682	851,802,693
피제이전자 (006140)	5,820	170	3.01	5,750	5,820	5,620	12,373	70,587,340
동구바이오제약 (006620)	5,440	110	2.06	5,330	5,450	5,300	34,985	189,403,075
서부T&D (006730)	5,940	0	0	5,940	5,970	5,880	67,792	401,264,265
보성파워텍 (006910)	2,860	30	1.06	2,830	2,885	2,820	489,584	1,392,848,239
모헨즈 (006920)	3,595	-405	-10.13	3,700	3,820	3,540	1,277,494	4,707,974,646
푸른저축은행 (007330)	8,550	20	.23	8,530	8,600	8,460	35,878	305,476,470
진양제약 (007370)	6,140	60	.99	6,050	6,170	6,050	70,192	429,275,530
네이처셀 (007390)	26,050	-950	-3.52	26,500	26,700	25,850	631,531	16,507,183,400
와이엠 (007530)	2,475	45	1.85	2,520	2,520	2,420	4,142	10,167,266
대원 (007680)	4,610	80	1.77	4,530	4,630	4,500	17,885	82,095,285
소노스퀘어 (007720)	910	9	1	900	926	885	309,141	281,517,892
한일화학 (007770)	10,050	0	0	10,100	10,100	9,950	824	8,250,410
에스엠코어 (007820)	4,635	10	.22	4,585	4,660	4,585	44,051	203,750,665
원풍물산 (008290)	506	-14	-2.69	520	523	490	130,638	65,984,391
원풍 (008370)	4,070	20	.49	4,055	4,070	4,040	2,425	9,831,994
부스타 (008470)	3,405	25	.74	3,430	3,430	3,390	2,442	8,309,905
대동기어 (008830)	20,650	-350	-1.67	20,600	21,100	20,500	218,983	4,535,868,225
삼아제약 (009300)	17,160	170	1	17,000	17,200	16,970	7,270	124,633,610
포스코엠텍 (009520)	12,130	10	.08	12,110	12,270	12,080	207,018	2,516,511,920
삼보산업 (009620)	2,825	10	.36	2,820	2,905	2,745	434,268	1,222,046,616
이렘 (009730)	998	-5	-.5	1,003	1,008	988	417,011	415,735,296
엠에스씨 (009780)	6,540	230	3.65	6,370	6,550	6,310	109,462	707,462,555
대한광통신 (010170)	597	7	1.19	590	610	590	361,474	217,234,642
흥국 (010240)	5,230	20	.38	5,210	5,260	5,150	20,554	106,517,600
아이티센엔텍 (010280)	809	14	1.76	795	812	763	276,510	220,857,890
오리콤 (010470)	6,240	130	2.13	6,130	6,270	6,120	55,411	344,853,130
경동제약 (011040)	5,830	10	.17	5,800	5,840	5,800	19,077	110,896,060
형지I&C (011080)	2,490	-160	-6.04	2,670	2,700	2,415	13,651,816	35,019,590,955
유니크 (011320)	3,675	-260	-6.61	3,830	3,845	3,675	255,182	952,875,960
서한 (011370)	843	-6	-.71	849	856	840	80,343	67,892,170
세보엠이씨 (011560)	10,100	40	.4	9,990	10,100	9,990	17,160	172,444,560
뉴인텍 (012340)	535	22	4.29	518	566	514	272,898	146,776,524
원일특강 (012620)	7,140	-50	-.7	7,190	7,230	7,100	4,615	32,967,850
리드코프 (012700)	3,935	5	.13	3,935	3,955	3,920	20,082	78,947,712
신일제약 (012790)	6,490	10	.15	6,480	6,490	6,390	55,492	356,825,850
모베이스전자 (012860)	1,468	1	.07	1,475	1,484	1,464	75,295	110,847,396
하이록코리아 (013030)	27,150	-1750	-6.06	28,900	29,150	26,950	131,411	3,680,137,900
동원개발 (013120)	2,360	0	0	2,380	2,380	2,340	26,690	62,766,530
아진산업 (013310)	2,940	30	1.03	2,910	2,945	2,890	119,750	349,543,767
CBI (013720)	1,804	5	.28	1,775	1,836	1,775	282,056	508,305,160
스페코 (013810)	3,500	-30	-.85	3,530	3,560	3,465	126,557	443,434,316
아가방컴퍼니 (013990)	7,330	-130	-1.74	7,410	7,500	7,270	653,406	4,800,471,415
메디앙스 (014100)	2,400	-85	-3.42	2,485	2,490	2,360	90,090	215,204,037
원익큐브 (014190)	1,539	2	.13	1,543	1,553	1,527	94,314	145,027,429
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,575	-5	-.32	1,580	1,588	1,560	1,078,257	1,699,443,004
고려제약 (014570)	4,835	0	0	4,880	4,880	4,820	7,166	34,817,070
성광벤드 (014620)	28,450	-150	-.52	28,800	28,950	28,250	274,440	7,863,306,700
오리엔탈정공 (014940)	5,470	-90	-1.62	5,600	5,600	5,400	390,327	2,132,730,490
삼륭물산 (014970)	6,910	-360	-4.95	7,120	8,050	6,760	3,126,305	22,764,353,875
코콤 (015710)	4,165	20	.48	4,120	4,195	4,120	43,397	180,377,760
성우하이텍 (015750)	5,510	0	0	5,520	5,550	5,450	335,501	1,838,944,165
리더스코스메틱 (016100)	2,370	20	.85	2,370	2,395	2,355	19,064	45,315,140
SGC E&C (016250)	15,840	0	0	15,890	16,020	15,360	2,275	35,964,240
큐캐피탈 (016600)	270	3	1.12	265	270	265	148,602	39,913,388
디모아 (016670)	4,675	-30	-.64	4,685	4,690	4,600	10,119	47,162,865
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,902	-54	-2.76	1,965	1,982	1,890	316,992	606,381,240
신원종합개발 (017000)	3,115	15	.48	3,115	3,210	3,055	124,974	390,414,136
인터엠 (017250)	1,058	16	1.54	1,042	1,058	1,037	23,214	24,335,618
삼현철강 (017480)	4,420	5	.11	4,440	4,440	4,400	4,738	20,888,695
세명전기 (017510)	7,180	50	.7	7,130	7,400	7,010	1,121,044	8,024,078,050
대림제지 (017650)	6,520	30	.46	6,510	6,540	6,460	1,580	10,250,910
한국알콜 (017890)	9,280	120	1.31	9,180	9,280	9,140	25,294	232,214,710
유니슨 (018000)	1,310	119	9.99	1,232	1,336	1,215	5,676,555	7,255,621,761
진로발효 (018120)	17,690	10	.06	17,680	17,790	17,500	844	14,879,400
브이티 (018290)	40,850	3050	8.07	38,000	40,950	37,850	1,158,821	46,600,186,150
삼목에스폼 (018310)	20,500	250	1.23	20,600	20,600	20,250	6,237	127,385,875
우진비앤지 (018620)	895	5	.56	891	895	882	12,451	11,100,278
서울제약 (018680)	3,365	-25	-.74	3,390	3,440	3,365	10,606	35,926,965
바른손 (018700)	841	11	1.33	830	846	830	81,700	68,561,652
베뉴지 (019010)	2,140	-10	-.47	2,180	2,180	2,125	4,475	9,557,330
와이지-원 (019210)	5,840	-30	-.51	5,870	5,930	5,780	281,798	1,642,672,325
일지테크 (019540)	3,845	-90	-2.29	3,935	3,935	3,840	23,586	91,376,600
SBI인베스트먼트 (019550)	731	2	.27	730	733	720	206,618	149,978,348
플루토스 (019570)	296	-9	-2.95	305	306	294	362,600	108,268,620
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,655	0	0	3,670	3,675	3,645	18,998	69,543,855
에너토크 (019990)	5,880	170	2.98	5,890	5,910	5,710	21,025	122,475,385
대신정보통신 (020180)	1,138	-12	-1.04	1,151	1,160	1,120	1,039,062	1,179,984,964
대동금속 (020400)	6,390	0	0	6,410	6,510	6,390	3,747	24,067,280
시공테크 (020710)	6,530	-1410	-17.76	6,640	7,680	6,450	10,112,692	71,145,616,555
대호특수강 (021040)	2,035	466	29.7	1,957	2,035	1,856	835,654	1,675,640,018
대호특수강우 (021045)	4,820	1110	29.92	4,455	4,820	4,455	45,063	206,474,850
에이티넘인베스트 (021080)	2,315	25	1.09	2,290	2,325	2,235	166,480	380,454,716
KCC건설 (021320)	4,295	25	.59	4,275	4,330	4,270	5,826	25,022,215
한국큐빅 (021650)	2,235	-10	-.45	2,250	2,265	2,225	10,626	23,822,616
메이슨캐피탈 (021880)	289	-6	-2.03	287	289	276	1,734,799	490,144,576
TKG애강 (022220)	908	-3	-.33	915	915	901	34,287	31,068,217
태광 (023160)	21,300	-250	-1.16	21,850	21,850	21,100	166,597	3,557,723,400
유진기업 (023410)	3,470	-5	-.14	3,480	3,495	3,435	151,193	523,125,885
제이스코홀딩스 (023440)	1,700	-48	-2.75	1,747	1,747	1,675	243,510	412,772,151
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,090	10	.12	8,090	8,150	8,070	10,061	81,518,580
한국캐피탈 (023760)	594	-6	-1	590	599	590	144,798	86,110,434
플레이위드 (023770)	3,070	10	.33	3,065	3,090	3,035	6,986	21,349,311
동일스틸럭스 (023790)	1,000	-6	-.6	1,012	1,015	1,000	9,336	9,404,910
풍국주정 (023900)	9,000	50	.56	8,910	9,030	8,880	4,177	37,350,580
대한약품 (023910)	27,100	50	.18	27,050	27,300	26,950	13,246	359,396,450
흥구석유 (024060)	11,630	-70	-.6	11,610	11,720	11,560	119,301	1,388,454,665
KB오토시스 (024120)	3,445	-30	-.86	3,475	3,505	3,440	12,234	42,335,725
한일단조 (024740)	2,405	-15	-.62	2,415	2,425	2,320	1,233,078	2,948,175,829
유성티엔에스 (024800)	2,360	5	.21	2,390	2,390	2,225	53,898	125,150,275
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,420	190	2.63	7,450	7,580	7,130	233,527	1,724,835,720
KBI메탈 (024840)	1,963	7	.36	1,956	1,992	1,946	281,442	554,629,999
HLB이노베이션 (024850)	2,115	-20	-.94	2,135	2,150	2,080	221,792	468,468,810
케이피에프 (024880)	4,070	20	.49	4,055	4,070	4,040	13,970	56,680,920
경창산업 (024910)	1,737	2	.12	1,735	1,757	1,735	48,404	84,515,207
PN풍년 (024940)	4,170	30	.72	4,145	4,230	4,120	232,817	970,966,168
삼천리자전거 (024950)	4,280	-25	-.58	4,310	4,310	4,250	14,884	63,570,075
시노펙스 (025320)	6,760	10	.15	6,790	6,800	6,630	541,027	3,639,810,400
DH오토웨어 (025440)	697	5	.72	692	700	692	28,630	19,903,812
한국선재 (025550)	3,470	-105	-2.94	3,610	3,675	3,450	1,410,601	5,028,421,766
한국정보통신 (025770)	7,700	10	.13	7,740	7,740	7,650	4,728	36,338,140
신라에스지 (025870)	6,170	10	.16	6,160	6,200	6,120	5,148	31,717,020
케이씨피드 (025880)	2,760	-35	-1.25	2,780	2,810	2,750	153,105	424,969,575
동화기업 (025900)	8,490	110	1.31	8,420	8,540	8,370	66,517	561,312,615
동신건설 (025950)	49,900	-500	-.99	52,300	52,400	48,800	252,615	12,735,664,300
아난티 (025980)	7,170	-20	-.28	7,320	7,320	7,100	962,862	6,917,608,745
제이에스티나 (026040)	1,658	-51	-2.98	1,709	1,709	1,658	39,749	66,309,199
특수건설 (026150)	8,170	-70	-.85	8,240	8,300	8,150	138,253	1,134,878,610
광진실업 (026910)	2,480	85	3.55	2,395	2,535	2,395	15,252	37,417,490
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,445	45	1.88	2,400	2,455	2,400	184,013	448,777,032
아주IB투자 (027360)	2,315	5	.22	2,315	2,330	2,275	209,538	482,216,719
상보 (027580)	1,083	-14	-1.28	1,081	1,101	1,077	165,600	179,938,070
팜스토리 (027710)	1,230	3	.24	1,228	1,234	1,224	96,635	118,610,086
대성창투 (027830)	2,195	-195	-8.16	2,110	2,270	2,105	4,658,709	10,252,964,673
휴맥스홀딩스 (028080)	2,215	-145	-6.14	2,360	2,370	2,200	91,686	205,027,381
HLB (028300)	57,000	-1800	-3.06	59,600	59,600	57,000	456,269	26,405,511,250
광무 (029480)	2,685	-15	-.56	2,730	2,840	2,650	225,803	614,525,842
코엔텍 (029960)	8,930	0	0	8,930	8,940	8,930	21,064	188,127,890
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,400	200	.9	22,500	22,650	22,050	205,617	4,609,265,925
원익홀딩스 (030530)	4,375	-65	-1.46	4,455	4,485	4,365	1,675,823	7,395,594,155
양지사 (030960)	8,640	60	.7	8,560	8,660	8,560	25,040	215,861,210
아이즈비전 (031310)	1,925	-140	-6.78	2,100	2,100	1,910	1,587,329	3,141,891,142
에스에이엠티 (031330)	2,750	55	2.04	2,700	2,760	2,700	232,181	635,084,953
오스템 (031510)	1,083	13	1.21	1,074	1,095	1,069	19,596	21,124,827
디에이치엑스컴퍼니 (031860)	1,320	20	1.54	1,300	1,390	1,294	129,473	174,360,453
피에스케이홀딩스 (031980)	36,950	550	1.51	37,350	38,400	36,700	257,354	9,673,823,550
아즈텍WB (032080)	1,340	33	2.52	1,285	1,345	1,285	42,289	55,908,407
다우데이타 (032190)	12,600	670	5.62	12,010	12,610	11,950	170,675	2,107,220,560
삼일 (032280)	1,593	-10	-.62	1,628	1,628	1,580	81,348	129,769,559
한국파마 (032300)	14,250	60	.42	14,030	14,300	14,030	9,604	136,167,580
케이엠더블유 (032500)	8,760	30	.34	8,630	8,870	8,630	43,530	382,327,745
TJ미디어 (032540)	4,885	0	0	4,915	4,915	4,800	24,354	117,651,540
피델릭스 (032580)	1,287	6	.47	1,271	1,295	1,271	188,594	241,929,669
유비케어 (032620)	3,795	20	.53	3,900	3,965	3,775	813,976	3,150,731,972
소프트센 (032680)	345	-1	-.29	358	364	344	1,255,303	438,682,321
소프트센우 (032685)	7,350	10	.14	7,210	7,480	7,210	516	3,772,770
삼진 (032750)	4,355	55	1.28	4,285	4,365	4,285	35,287	152,996,777
엠젠솔루션 (032790)	1,195	-24	-1.97	1,219	1,227	1,194	138,693	166,561,389
판타지오 (032800)	595	11	1.88	584	597	574	158,454	92,841,574
우리기술 (032820)	1,857	30	1.64	1,829	1,940	1,796	7,113,743	13,211,649,279
비트컴퓨터 (032850)	5,310	40	.76	5,330	5,440	5,280	265,565	1,421,281,810
더라미 (032860)	1,499	8	.54	1,500	1,515	1,481	85,704	128,263,277
원익 (032940)	3,730	-20	-.53	3,770	3,820	3,720	97,370	367,154,147
동일기연 (032960)	10,700	140	1.33	10,480	10,740	10,430	6,749	71,699,470
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	875	9	1.04	871	880	858	14,480	12,605,165
제룡전기 (033100)	31,750	0	0	31,650	31,950	31,500	114,612	3,639,606,975
디지틀조선 (033130)	1,712	-24	-1.38	1,732	1,748	1,709	154,210	264,998,909
엠케이전자 (033160)	7,630	10	.13	7,630	7,740	7,580	53,486	407,858,990
시그네틱스 (033170)	686	6	.88	689	690	672	156,970	106,664,961
모아텍 (033200)	2,870	-5	-.17	2,825	2,900	2,825	151	432,620
인성정보 (033230)	2,295	50	2.23	2,290	2,510	2,265	20,017,600	48,284,500,600
코웰패션 (033290)	2,055	0	0	2,035	2,070	2,030	45,625	93,376,013
엠투엔 (033310)	2,015	65	3.33	1,939	2,065	1,932	156,247	310,343,861
제이씨현시스템 (033320)	5,630	210	3.87	5,400	5,670	5,400	452,159	2,520,927,230
좋은사람들 (033340)	839	1	.12	845	845	830	381,825	319,593,926
동성화인텍 (033500)	25,550	0	0	25,600	25,750	24,750	488,063	12,350,597,650
파라텍 (033540)	1,467	17	1.17	1,450	1,480	1,431	78,689	114,981,763
블루콤 (033560)	3,600	20	.56	3,585	3,615	3,560	36,536	131,124,365
네패스 (033640)	6,940	110	1.61	6,970	7,040	6,850	24,848	172,231,620
피노 (033790)	5,260	-20	-.38	5,300	5,350	5,180	60,106	314,787,225
티비씨 (033830)	745	-4	-.53	775	775	743	419,321	323,338,677
해성산업 (034810)	6,320	-130	-2.02	6,470	6,470	6,300	31,227	198,564,070
해성산업1우 (03481K)	7,120	-70	-.97	7,090	7,350	7,090	2,554	18,308,490
조아제약 (034940)	1,041	-9	-.86	1,050	1,050	1,000	31,678	32,938,982
한국기업평가 (034950)	89,900	-100	-.11	90,300	90,300	89,500	1,590	142,876,450
그래디언트 (035080)	13,860	110	.8	13,770	13,860	13,650	25,251	347,787,700
프럼파스트 (035200)	4,515	-215	-4.55	4,745	4,750	4,470	275,681	1,260,302,682
골드앤에스 (035290)	463	-5	-1.07	468	481	462	311,184	146,919,029
기산텔레콤 (035460)	2,250	40	1.81	2,235	2,255	2,190	52,885	117,147,594
KG이니시스 (035600)	8,780	40	.46	8,720	8,780	8,710	26,291	230,217,910
솔본 (035610)	3,825	15	.39	3,815	3,840	3,810	20,136	76,950,005
바른손이앤에이 (035620)	405	3	.75	405	409	399	47,306	19,155,178
CJ ENM (035760)	55,800	-4800	-7.92	60,100	60,800	55,400	220,049	12,505,467,350
이지홀딩스 (035810)	3,470	-130	-3.61	3,590	3,590	3,440	296,287	1,038,957,606
서희건설 (035890)	1,696	-15	-.88	1,711	1,730	1,686	363,345	621,082,393
JYP Ent. (035900)	69,900	700	1.01	69,700	70,400	68,100	362,214	25,158,217,050
예림당 (036000)	2,520	-10	-.4	2,555	2,555	2,495	30,401	76,630,455
아비코전자 (036010)	5,140	150	3.01	5,000	5,170	4,960	46,109	233,837,555
케이티알파 (036030)	3,975	-5	-.13	3,980	4,010	3,950	24,926	99,181,350
위지트 (036090)	684	5	.74	679	686	670	361,239	245,114,022
서울평가정보 (036120)	2,285	20	.88	2,250	2,305	2,250	120,225	272,428,005
에이치엠넥스 (036170)	927	-2	-.22	938	938	916	65,656	60,676,692
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,050	-100	-.38	26,050	26,250	26,000	2,260	59,007,875
유니셈 (036200)	5,980	-30	-.5	6,040	6,140	5,910	109,386	657,297,395
오상헬스케어 (036220)	14,180	450	3.28	13,600	14,180	13,600	20,889	291,617,935
대성미생물 (036480)	8,180	-50	-.61	8,230	8,300	8,150	14,541	119,114,490
SFA반도체 (036540)	3,035	0	0	3,040	3,090	3,010	190,984	581,061,030
KZ정밀 (036560)	11,880	40	.34	11,940	12,100	11,810	13,905	165,809,320
감성코퍼레이션 (036620)	3,775	115	3.14	3,680	3,785	3,635	492,722	1,836,304,670
세종텔레콤 (036630)	3,890	75	1.97	3,795	4,280	3,740	696,439	2,762,349,467
HRS (036640)	5,300	10	.19	5,250	5,300	5,240	27,502	144,898,555
삼양케이씨아이 (036670)	6,350	20	.32	6,350	6,350	6,300	9,029	57,174,060
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,376	-1	-.07	1,379	1,389	1,369	24,898	34,298,574
나이스정보통신 (036800)	19,140	40	.21	18,990	19,140	18,800	2,421	46,069,170
에프에스티 (036810)	18,460	-160	-.86	18,610	18,870	18,410	30,263	561,988,155
솔브레인홀딩스 (036830)	32,300	650	2.05	31,400	32,600	31,400	31,062	998,081,325
진성티이씨 (036890)	9,140	-50	-.54	9,210	9,240	9,110	45,200	413,634,395
주성엔지니어링 (036930)	33,900	-50	-.15	34,550	34,700	33,700	567,793	19,389,524,650
파워넷 (037030)	2,170	25	1.17	2,135	2,200	2,135	56,237	121,946,440
파세코 (037070)	7,310	150	2.09	7,160	7,370	7,160	95,467	696,434,965
한국팩키지 (037230)	1,969	-16	-.81	1,999	2,025	1,921	328,348	644,014,227
인지디스플레 (037330)	1,295	-5	-.38	1,310	1,310	1,292	6,051	7,875,833
성도이엔지 (037350)	4,320	25	.58	4,295	4,335	4,250	34,099	146,208,300
EG (037370)	6,320	10	.16	6,330	6,410	6,280	9,654	61,019,310
우리엔터프라이즈 (037400)	1,033	-11	-1.05	1,031	1,041	980	59,808	61,488,350
희림 (037440)	5,500	-10	-.18	5,510	5,580	5,230	129,075	707,367,220
삼지전자 (037460)	10,700	210	2	10,490	10,780	10,490	46,056	491,471,805
쎄니트 (037760)	1,602	1	.06	1,601	1,603	1,569	9,487	15,169,878
엘컴텍 (037950)	1,023	-2	-.2	1,020	1,027	1,018	284,848	291,044,309
제일테크노스 (038010)	6,490	0	0	6,490	6,560	6,370	42,036	270,720,450
루멘스 (038060)	884	-18	-2	907	908	880	40,153	35,768,848
서린바이오 (038070)	7,330	30	.41	7,340	7,470	7,250	50,144	368,172,110
에코플라스틱 (038110)	2,980	70	2.41	2,935	3,155	2,895	3,032,155	9,210,141,153
마크로젠 (038290)	15,800	-130	-.82	15,720	16,000	15,670	10,647	168,353,640
레드캡투어 (038390)	11,190	700	6.67	10,560	11,610	10,500	295,621	3,299,263,765
바이오스마트 (038460)	3,855	165	4.47	3,840	4,030	3,770	3,530,970	13,857,510,477
삼표시멘트 (038500)	3,175	5	.16	3,195	3,210	3,160	103,070	327,936,740
케이바이오 (038530)	254	1	.4	251	258	251	248,549	63,172,156
상상인 (038540)	1,795	-91	-4.83	1,937	1,937	1,790	200,431	364,258,839
위즈코프 (038620)	768	-14	-1.79	784	786	762	765,017	590,678,063
에스넷 (038680)	4,460	70	1.59	4,490	4,490	4,350	180,402	799,580,419
에코바이오 (038870)	4,480	80	1.82	4,750	5,160	4,480	8,669,009	41,950,665,672
아이에이 (038880)	200	1	.5	200	204	199	943,591	189,069,044
파인디지털 (038950)	3,485	60	1.75	3,350	3,485	3,330	11,280	38,107,989
현대에이치티 (039010)	7,540	190	2.59	7,350	7,850	7,350	118,161	898,279,060
이건홀딩스 (039020)	4,115	10	.24	4,130	4,170	4,085	72,011	297,062,661
이오테크닉스 (039030)	119,100	2300	1.97	118,200	122,400	118,200	99,819	11,995,194,400
오스코텍 (039200)	26,900	400	1.51	27,100	27,450	26,750	117,476	3,179,271,725
경남스틸 (039240)	3,115	15	.48	3,120	3,140	3,065	1,508,527	4,684,594,007
인포뱅크 (039290)	6,660	-160	-2.35	6,760	6,840	6,650	22,306	149,669,150
세중 (039310)	1,540	21	1.38	1,530	1,560	1,513	20,945	32,212,054
한국경제TV (039340)	5,790	20	.35	5,800	5,820	5,760	1,304	7,546,140
케이엘넷 (039420)	2,605	20	.77	2,575	2,605	2,575	12,856	33,357,980
에스티아이 (039440)	20,850	50	.24	21,100	21,500	20,650	102,225	2,149,560,350
다산네트웍스 (039560)	2,735	15	.55	2,760	2,800	2,705	40,101	109,786,902
화성밸브 (039610)	10,350	-50	-.48	10,400	10,630	10,270	146,799	1,521,722,910
한국정보공학 (039740)	3,100	300	10.71	2,810	3,100	2,810	94,932	285,023,765
오로라 (039830)	6,230	150	2.47	6,080	6,260	6,040	9,560	58,816,160
디오 (039840)	20,650	770	3.87	19,880	20,700	19,880	161,804	3,300,684,965
나노엔텍 (039860)	3,415	60	1.79	3,370	3,465	3,370	100,850	343,813,570
폴라리스AI (039980)	2,445	-25	-1.01	2,510	2,525	2,430	391,183	962,205,704
누리플렉스 (040160)	2,890	-20	-.69	2,940	2,940	2,860	26,173	75,563,940
YTN (040300)	3,205	-20	-.62	3,200	3,235	3,190	48,748	156,191,031
크레오에스지 (040350)	511	13	2.61	498	511	495	238,730	120,322,040
정상제이엘에스 (040420)	5,930	50	.85	5,880	5,930	5,880	24,039	141,891,955
SG&G (040610)	1,577	17	1.09	1,560	1,579	1,555	22,981	36,148,546
아이씨디 (040910)	4,015	-25	-.62	3,975	4,075	3,930	71,063	282,679,948
폴라리스오피스 (041020)	5,140	0	0	5,160	5,200	5,110	155,470	800,849,930
우리기술투자 (041190)	6,910	80	1.17	6,840	6,950	6,810	417,316	2,871,384,215
현대에버다임 (041440)	8,710	-20	-.23	8,680	8,750	8,620	67,852	589,207,980
한국전자인증 (041460)	3,705	80	2.21	3,625	3,705	3,625	129,408	474,030,250
에스엠 (041510)	122,500	-3000	-2.39	126,200	126,300	120,300	325,783	39,874,589,750
이엘씨 (041520)	6,480	10	.15	6,440	6,500	6,410	4,295	27,823,640
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,450	-1350	-5.44	24,850	25,050	23,100	76,305	1,842,539,875
폴라리스AI파마 (041910)	5,790	120	2.12	5,620	5,790	5,620	9,727	55,568,190
메디아나 (041920)	5,880	60	1.03	5,730	5,890	5,730	59,531	347,548,405
동아화성 (041930)	5,590	10	.18	5,580	5,650	5,570	8,064	45,177,660
코미팜 (041960)	6,300	10	.16	6,330	6,480	6,160	231,709	1,458,554,705
카페24 (042000)	66,600	4200	6.73	62,000	68,900	61,100	476,573	31,314,589,400
케이피엠테크 (042040)	246	6	2.5	240	247	240	78,835	19,265,286
에스씨디 (042110)	1,438	3	.21	1,422	1,444	1,422	42,897	61,453,882
비츠로테크 (042370)	7,600	50	.66	7,620	7,630	7,500	50,824	384,421,965
네오위즈홀딩스 (042420)	21,150	350	1.68	20,800	21,250	20,800	8,193	172,357,250
링네트 (042500)	4,355	30	.69	4,345	4,355	4,305	32,368	139,782,117
라온시큐어 (042510)	9,560	-360	-3.63	9,920	10,200	9,500	93,061	900,228,190
한스바이오메드 (042520)	7,130	90	1.28	6,850	7,130	6,850	28,694	200,042,350
새로닉스 (042600)	8,120	-50	-.61	8,030	8,290	7,960	28,870	232,245,590
상지건설 (042940)	44,300	10200	29.91	36,750	44,300	36,600	4,038,698	166,743,346,125
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,720	215	8.58	2,580	3,160	2,540	5,324,263	15,303,223,060
바텍 (043150)	20,250	200	1	20,050	20,300	20,050	14,820	298,875,550
파루 (043200)	550	0	0	550	569	540	155,326	86,274,587
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,205	-15	-1.23	1,232	1,232	1,199	417,279	506,520,159
에쎈테크 (043340)	529	-2	-.38	540	540	526	164,398	87,236,204
디지아이 (043360)	1,982	0	0	1,963	2,020	1,961	9,000	17,966,359
피에이치에이 (043370)	10,010	-80	-.79	10,100	10,120	9,980	18,201	182,448,730
웰킵스하이텍 (043590)	669	3	.45	666	684	665	19,846	13,240,451
KT지니뮤직 (043610)	2,110	0	0	2,110	2,110	1,980	39,676	82,557,835
국순당 (043650)	4,570	50	1.11	4,530	4,625	4,500	52,933	241,176,537
서울리거 (043710)	690	18	2.68	700	700	677	29,297	19,954,835
자연과환경 (043910)	777	21	2.78	756	799	756	6,513,997	5,086,318,113
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	798	-39	-4.66	810	845	781	611,095	492,743,652
위닉스 (044340)	5,960	10	.17	5,960	5,970	5,860	28,663	170,323,270
빌리언스 (044480)	437	5	1.16	433	440	432	96,178	41,687,905
태웅 (044490)	16,300	550	3.49	15,720	16,370	15,600	76,144	1,225,990,910
에이치케이 (044780)	1,197	12	1.01	1,185	1,201	1,166	57,340	68,182,268
이글벳 (044960)	4,315	35	.82	4,280	4,315	4,265	8,336	35,767,550
에이치엔에스하이텍 (044990)	17,600	-100	-.56	17,700	17,810	17,250	30,126	527,568,070
오공 (045060)	2,545	15	.59	2,530	2,545	2,515	12,801	32,432,221
한양이엔지 (045100)	16,390	70	.43	16,210	16,420	16,210	15,614	255,588,080
성우테크론 (045300)	2,760	10	.36	2,780	2,780	2,735	2,103	5,795,845
토탈소프트 (045340)	7,510	-320	-4.09	7,830	7,830	7,410	180,485	1,356,339,715
대아티아이 (045390)	4,075	-85	-2.04	4,210	4,210	4,055	644,015	2,642,376,333
정원엔시스 (045510)	925	9	.98	916	932	915	38,489	35,447,540
크린앤사이언스 (045520)	4,335	-5	-.12	4,385	4,385	4,325	5,171	22,413,645
에이텍 (045660)	28,100	-1100	-3.77	29,450	29,600	28,075	272,711	7,817,724,175
코아시아 (045970)	3,115	90	2.98	3,100	3,125	3,065	10,461	32,454,920
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,350	-5	-.21	2,360	2,375	2,320	89,178	208,395,050
HLB파나진 (046210)	1,999	4	.2	1,995	1,999	1,968	44,672	88,642,585
백금T&A (046310)	2,850	75	2.7	2,770	2,850	2,770	111,250	311,690,008
삼화네트웍스 (046390)	1,267	5	.4	1,255	1,270	1,255	32,053	40,511,148
KG모빌리언스 (046440)	4,305	-5	-.12	4,310	4,315	4,280	40,772	175,116,867
서울반도체 (046890)	6,850	180	2.7	6,680	6,850	6,680	142,345	966,090,425
우원개발 (046940)	2,930	-45	-1.51	3,020	3,050	2,910	245,811	728,130,690
우리로 (046970)	1,363	-27	-1.94	1,390	1,419	1,358	1,789,654	2,460,837,916
한빛소프트 (047080)	1,353	4	.3	1,350	1,368	1,320	55,764	74,670,717
파워로직스 (047310)	4,565	15	.33	4,485	4,600	4,485	24,071	109,849,630
이스트소프트 (047560)	20,350	150	.74	20,400	20,600	20,000	167,071	3,388,841,825
코데즈컴바인 (047770)	1,655	-3	-.18	1,658	1,665	1,633	36,799	60,606,113
초록뱀미디어 (047820)	4,835	-5	-.1	4,840	4,890	4,800	45,070	217,764,025
HLB제약 (047920)	20,300	-500	-2.4	21,000	21,150	20,150	108,209	2,213,524,575
현대바이오 (048410)	10,510	10	.1	10,510	10,670	10,470	115,685	1,217,817,680
유라테크 (048430)	11,280	-500	-4.24	11,800	11,800	11,200	272,910	3,111,744,045
대동스틸 (048470)	4,415	-60	-1.34	4,495	4,510	4,380	63,744	283,078,770
인트론바이오 (048530)	4,035	45	1.13	3,990	4,035	3,985	52,073	208,480,722
SM C&C (048550)	1,458	2	.14	1,456	1,468	1,433	332,126	480,928,865
TPC (048770)	1,982	-38	-1.88	2,020	2,060	1,981	15,780	31,475,941
엔피케이 (048830)	1,088	0	0	1,088	1,088	1,080	10,280	11,159,817
시너지이노베이션 (048870)	2,890	5	.17	2,875	2,895	2,845	476,555	1,369,893,895
대원미디어 (048910)	10,850	160	1.5	10,660	10,880	10,500	71,653	766,275,630
인탑스 (049070)	16,330	230	1.43	16,050	16,340	16,050	20,082	326,014,170
기가레인 (049080)	524	8	1.55	516	525	516	66,733	34,791,307
파인디앤씨 (049120)	1,000	2	.2	1,013	1,013	998	2,380	2,379,415
셀루메드 (049180)	992	-14	-1.39	1,010	1,023	991	113,674	113,720,434
코메론 (049430)	9,430	10	.11	9,510	9,520	9,390	20,289	191,463,625
SGA (049470)	392	-10	-2.49	402	408	382	232,419	91,489,713
오픈베이스 (049480)	2,550	5	.2	2,530	2,565	2,515	54,123	137,259,685
유아이엘 (049520)	3,995	60	1.52	3,935	3,995	3,910	66,391	262,740,629
잉크테크 (049550)	3,670	5	.14	3,665	3,700	3,635	1,440	5,261,180
재영솔루텍 (049630)	912	17	1.9	900	912	883	290,257	260,562,946
고려신용정보 (049720)	10,120	-60	-.59	10,180	10,180	10,050	26,562	268,549,670
승일 (049830)	7,770	100	1.3	7,800	7,990	7,720	10,020	79,131,640
미래컴퍼니 (049950)	18,790	860	4.8	17,860	18,790	17,860	30,917	566,504,290
쎌바이오텍 (049960)	12,620	-270	-2.09	12,900	12,900	12,550	13,304	168,663,720
비케이홀딩스 (050090)	787	34	4.52	753	800	753	69,816	54,733,006
캠시스 (050110)	694	-8	-1.14	702	707	688	96,922	67,374,172
ES큐브 (050120)	2,695	55	2.08	2,640	2,725	2,610	2,399	6,422,750
에스폴리텍 (050760)	1,953	12	.62	1,951	1,974	1,941	31,918	62,272,426
아세아텍 (050860)	2,010	0	0	2,010	2,020	2,000	16,172	32,465,093
쏠리드 (050890)	7,540	200	2.72	7,380	7,640	7,300	1,007,895	7,564,366,970
수산아이앤티 (050960)	15,170	-440	-2.82	16,050	16,050	15,040	97,510	1,489,551,985
지어소프트 (051160)	9,730	40	.41	9,640	9,810	9,610	43,940	428,913,755
토비스 (051360)	15,850	280	1.8	15,600	15,900	15,500	141,336	2,212,347,080
인터플렉스 (051370)	8,350	70	.85	8,200	8,440	8,200	37,783	315,311,070
피씨디렉트 (051380)	2,455	55	2.29	2,400	2,455	2,370	38,372	92,129,870
YW (051390)	3,695	0	0	3,695	3,750	3,675	4,244	15,675,600
나라엠앤디 (051490)	4,070	15	.37	4,000	4,085	4,000	42,557	171,690,230
CJ프레시웨이 (051500)	24,650	200	.82	24,550	24,650	24,150	28,748	704,154,250
큐로홀딩스 (051780)	721	-41	-5.38	746	760	705	316,229	228,033,475
중앙첨단소재 (051980)	3,900	25	.65	3,915	3,960	3,835	619,994	2,415,796,971
에스티큐브 (052020)	5,910	40	.68	5,820	5,980	5,820	106,913	630,731,100
iMBC (052220)	4,425	-70	-1.56	4,490	4,495	4,370	402,724	1,783,528,562
현대바이오랜드 (052260)	4,275	-40	-.93	4,215	4,305	4,205	119,328	506,757,737
오션인더블유 (052300)	2,735	5	.18	2,695	2,790	2,690	30,731	83,976,210
코텍 (052330)	9,830	100	1.03	9,740	10,850	9,740	778,777	7,910,241,250
코나아이 (052400)	48,550	1600	3.41	50,000	50,400	47,400	1,399,043	68,772,155,025
오성첨단소재 (052420)	1,409	8	.57	1,398	1,412	1,395	292,918	411,460,651
아이크래프트 (052460)	2,180	-60	-2.68	2,240	2,265	2,175	36,588	80,448,432
한네트 (052600)	4,155	10	.24	4,120	4,185	4,120	36,755	152,843,717
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,540	-250	-3.21	7,770	7,820	7,390	85,546	640,535,305
아이톡시 (052770)	926	7	.76	969	969	906	173,267	159,858,524
액토즈소프트 (052790)	6,490	30	.46	6,420	6,510	6,420	9,202	59,590,125
아이앤씨 (052860)	1,901	12	.64	1,915	1,915	1,872	10,441	19,763,701
KX하이텍 (052900)	900	6	.67	895	902	894	87,606	78,697,477
바이넥스 (053030)	15,300	300	2	15,000	15,400	15,000	127,828	1,952,819,510
지에스이 (053050)	2,715	-25	-.91	2,740	2,755	2,707	116,386	317,204,186
세동 (053060)	1,079	0	0	1,079	1,079	1,061	29,347	31,443,237
케이엔솔 (053080)	11,830	220	1.89	11,710	11,850	11,650	27,124	319,499,930
프리엠스 (053160)	9,540	-260	-2.65	9,810	9,990	9,450	43,401	416,204,620
금강철강 (053260)	4,090	10	.25	4,090	4,090	4,080	3,278	13,397,925
구영테크 (053270)	2,210	-15	-.67	2,225	2,255	2,205	35,846	79,694,925
예스24 (053280)	4,280	30	.71	4,215	4,280	4,215	50,050	212,321,805
NE능률 (053290)	2,775	-25	-.89	2,770	2,810	2,755	105,789	293,699,955
한국정보인증 (053300)	4,460	35	.79	4,425	4,460	4,400	243,315	1,079,532,812
이니텍 (053350)	8,310	-690	-7.67	8,300	8,840	8,210	131,466	1,108,637,320
세코닉스 (053450)	5,540	60	1.09	5,480	5,550	5,450	72,225	397,396,400
웹케시 (053580)	17,620	2520	16.69	16,120	18,910	15,000	18,066,386	309,111,002,710
프로텍 (053610)	23,800	100	.42	24,000	24,250	23,500	20,802	494,204,675
태양 (053620)	6,540	-10	-.15	6,560	6,590	6,490	2,316	15,116,755
삼보모터스 (053700)	4,115	25	.61	4,070	4,120	4,055	46,693	191,048,905
안랩 (053800)	65,700	-900	-1.35	66,500	66,900	65,000	85,169	5,584,816,450
경남제약 (053950)	654	9	1.4	643	654	643	150,538	97,640,843
오상자이엘 (053980)	3,395	40	1.19	3,355	3,395	3,335	32,457	109,148,320
한국컴퓨터 (054040)	4,675	20	.43	4,600	4,680	4,600	9,086	42,280,920
농우바이오 (054050)	7,550	0	0	7,560	7,580	7,500	17,908	135,080,355
삼진엘앤디 (054090)	777	-2	-.26	779	785	772	45,660	35,579,679
메디콕스 (054180)	168	0	0	171	190	165	4,418,997	779,533,855
이랜텍 (054210)	4,975	-45	-.9	4,980	5,030	4,960	32,280	160,697,600
비츠로시스 (054220)	328	1	.31	329	331	327	80,677	26,540,054
팬스타엔터프라이즈 (054300)	704	-45	-6.01	750	755	697	2,569,518	1,846,465,451
케이피티유 (054410)	3,145	45	1.45	3,080	3,160	3,075	8,739	27,265,420
텔레칩스 (054450)	14,030	130	.94	14,100	14,200	13,910	37,083	519,902,265
삼영엠텍 (054540)	5,700	40	.71	5,660	5,820	5,500	194,191	1,103,355,840
APS (054620)	5,270	-330	-5.89	5,600	5,650	5,260	80,399	428,606,450
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,840	20	.29	6,820	6,880	6,780	19,963	136,420,950
키이스트 (054780)	4,350	-15	-.34	4,365	4,365	4,230	19,967	86,321,585
아이디스홀딩스 (054800)	9,030	100	1.12	8,990	9,080	8,940	8,391	75,778,685
한컴위드 (054920)	2,825	-10	-.35	2,830	2,845	2,790	26,644	74,819,590
유신 (054930)	24,000	-650	-2.64	24,250	24,550	24,000	24,117	584,308,825
엑사이엔씨 (054940)	817	9	1.11	808	819	802	81,059	65,616,245
제이브이엠 (054950)	23,800	850	3.7	22,800	23,800	22,800	43,963	1,036,318,500
유진로봇 (056080)	7,500	-50	-.66	7,550	7,600	7,440	87,495	658,036,220
시지메드텍 (056090)	972	-4	-.41	985	1,009	970	208,041	204,252,952
에스에프에이 (056190)	20,800	450	2.21	20,150	21,000	20,150	104,400	2,154,382,350
코위버 (056360)	5,700	190	3.45	5,520	6,150	5,480	1,341,779	7,829,990,980
신화인터텍 (056700)	1,729	32	1.89	1,697	1,748	1,680	33,267	57,127,455
CNT85 (056730)	763	-16	-2.05	762	766	738	112,415	84,946,710
YBM넷 (057030)	4,215	110	2.68	4,150	4,240	4,105	91,099	380,418,470
옴니시스템 (057540)	952	7	.74	953	960	932	1,599,902	1,515,244,553
티사이언티픽 (057680)	886	5	.57	881	889	871	93,892	82,773,749
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,925	25	1.32	1,949	1,949	1,883	67,193	127,647,517
KNN (058400)	770	3	.39	766	773	766	197,821	152,408,310
한주에이알티 (058450)	936	-1	-.11	938	998	936	109,811	105,140,952
리노공업 (058470)	37,250	400	1.09	37,250	37,500	36,750	280,170	10,407,598,750
에스피지 (058610)	25,700	-250	-.96	26,000	26,000	25,500	108,309	2,786,785,100
엠게임 (058630)	5,160	20	.39	5,090	5,190	5,070	184,878	946,355,635
CMG제약 (058820)	2,305	-35	-1.5	2,305	2,390	2,265	2,246,439	5,211,630,154
엠로 (058970)	53,200	0	0	53,100	53,200	52,300	35,565	1,872,224,200
미코 (059090)	11,180	120	1.08	11,310	11,830	11,140	585,024	6,700,685,230
아이컴포넌트 (059100)	5,300	80	1.53	5,270	5,300	5,200	14,143	74,078,310
아진엑스텍 (059120)	7,190	50	.7	7,260	7,260	7,100	28,393	203,189,370
메타바이오메드 (059210)	5,760	1125	24.27	4,695	6,020	4,695	24,807,339	138,734,933,359
해성에어로보틱스 (059270)	6,470	0	0	6,500	6,550	6,380	110,913	715,144,960
인선이엔티 (060150)	5,140	0	0	5,150	5,190	5,080	30,718	157,199,435
소니드 (060230)	515	0	0	515	528	510	647,024	335,102,381
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,740	10	.13	7,720	7,780	7,620	37,022	285,996,220
뉴보텍 (060260)	1,624	-25	-1.52	1,655	1,662	1,602	127,701	207,527,270
큐렉소 (060280)	9,420	490	5.49	9,310	9,680	9,130	614,910	5,801,091,780
3S (060310)	2,315	-45	-1.91	2,400	2,435	2,300	833,798	1,963,584,160
LS마린솔루션 (060370)	18,130	430	2.43	17,700	18,240	17,350	186,822	3,365,044,840
동양에스텍 (060380)	1,404	19	1.37	1,385	1,405	1,385	19,804	27,653,953
국일신동 (060480)	1,706	3	.18	1,710	1,710	1,695	14,965	25,469,141
에스에이티 (060540)	1,400	-31	-2.17	1,431	1,440	1,383	145,072	203,040,842
홈센타홀딩스 (060560)	831	16	1.96	812	844	810	107,070	88,514,444
드림어스컴퍼니 (060570)	1,668	-32	-1.88	1,683	1,716	1,630	68,272	115,320,475
씨티씨바이오 (060590)	6,910	60	.88	6,800	6,940	6,800	10,342	71,094,690
KH바텍 (060720)	9,450	110	1.18	9,300	9,500	9,300	45,754	431,904,465
영림원소프트랩 (060850)	5,340	-40	-.74	5,350	5,430	5,330	8,242	44,244,490
DGP (060900)	1,421	58	4.26	1,397	1,426	1,320	248,670	340,101,681
알에프텍 (061040)	3,435	-115	-3.24	3,510	3,550	3,360	96,703	332,185,010
화일약품 (061250)	1,089	4	.37	1,076	1,092	1,076	83,629	90,325,696
LB세미콘 (061970)	3,315	25	.76	3,255	3,335	3,255	37,725	124,359,325
한국첨단소재 (062970)	4,955	405	8.9	4,620	5,360	4,585	6,988,262	35,335,676,205
컴투스홀딩스 (063080)	20,450	450	2.25	19,900	20,450	19,720	18,292	365,721,355
서울옥션 (063170)	8,960	-230	-2.5	8,920	9,100	8,680	1,428,045	12,657,670,570
SM Life Design (063440)	1,525	19	1.26	1,507	1,525	1,503	121,981	184,897,404
NICE인프라 (063570)	5,080	-20	-.39	5,100	5,100	5,070	18,798	95,659,305
이엘피 (063760)	2,150	-50	-2.27	2,200	2,215	2,095	17,749	38,284,820
인크레더블버즈 (064090)	4,440	-140	-3.06	4,585	4,620	4,215	343,098	1,529,644,918
홈캐스트 (064240)	2,700	95	3.65	2,570	2,700	2,475	158,093	403,574,810
다날 (064260)	2,885	30	1.05	2,845	2,895	2,830	159,506	457,432,701
인텍플러스 (064290)	9,650	-180	-1.83	9,800	9,930	9,600	40,644	393,870,370
브리지텍 (064480)	5,170	-10	-.19	5,120	5,210	5,120	28,697	147,833,500
테크엘 (064520)	2,415	0	0	2,390	2,420	2,340	2,822	6,719,400
바이오니아 (064550)	15,960	400	2.57	15,700	16,350	15,700	42,878	689,243,875
티씨케이 (064760)	87,000	-1100	-1.25	88,000	88,900	86,600	23,636	2,069,340,100
포니링크 (064800)	1,072	-2	-.19	1,096	1,097	1,055	789,003	841,477,294
케이프 (064820)	6,890	-70	-1.01	6,860	7,010	6,700	157,713	1,084,926,915
에프앤가이드 (064850)	7,000	0	0	7,090	7,090	6,940	15,212	106,040,610
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,200	30	.72	4,290	4,290	4,160	8,632	36,048,695
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	950	-20	-2.06	970	971	942	120,082	113,923,752
신성델타테크 (065350)	59,400	700	1.19	58,700	59,900	58,500	67,103	3,975,425,750
위세아이텍 (065370)	10,530	-550	-4.96	11,180	11,450	10,370	420,455	4,485,397,850
에스아이리소스 (065420)	280	0	0	280	286	275	397,722	111,050,041
이루온 (065440)	1,571	34	2.21	1,525	1,571	1,520	765,072	1,196,748,097
빅텍 (065450)	4,315	30	.7	4,400	4,400	4,215	467,481	2,018,150,097
오리엔트정공 (065500)	11,480	-790	-6.44	12,700	12,710	11,240	14,571,839	173,853,585,085
휴비츠 (065510)	7,500	60	.81	7,520	7,610	7,430	27,710	207,991,620
와이어블 (065530)	1,328	3	.23	1,299	1,328	1,299	12,634	16,542,944
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	218	-1	-.46	219	222	213	249,507	54,368,138
안트로젠 (065660)	23,650	200	.85	23,450	24,300	23,200	44,382	1,055,552,650
우주일렉트로 (065680)	29,200	950	3.36	28,250	29,200	28,250	30,891	892,636,000
파커스 (065690)	1,095	-16	-1.44	1,111	1,125	1,095	31,149	34,700,268
서호전기 (065710)	23,650	-100	-.42	23,750	23,950	23,350	24,791	585,091,475
CS (065770)	1,736	-73	-4.04	1,811	1,813	1,648	241,985	423,358,265
웰크론 (065950)	2,190	65	3.06	2,105	2,190	2,100	229,620	495,198,032
하츠 (066130)	5,420	-60	-1.09	5,530	5,530	5,390	42,594	231,577,855
큐에스아이 (066310)	8,430	100	1.2	8,330	8,500	8,300	24,671	208,046,775
체리부로 (066360)	775	-4	-.51	753	779	753	37,125	28,693,379
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,423	-40	-2.73	1,464	1,519	1,403	482,944	692,966,026
우수AMS (066590)	3,125	25	.81	3,100	3,125	3,090	77,963	241,755,485
국보디자인 (066620)	17,210	50	.29	17,150	17,360	17,080	3,354	57,608,550
디티씨 (066670)	3,145	-5	-.16	3,150	3,150	3,110	23,781	74,267,396
테라젠이텍스 (066700)	2,990	20	.67	2,985	3,115	2,915	129,148	387,311,870
씨씨에스 (066790)	1,194	-9	-.75	1,206	1,212	1,190	374,774	448,198,854
디에이피 (066900)	2,550	50	2	2,510	2,575	2,470	10,531	26,807,045
손오공 (066910)	637	15	2.41	623	657	620	452,621	287,661,486
한성크린텍 (066980)	1,473	-93	-5.94	1,648	1,759	1,452	12,122,853	19,122,799,169
조이시티 (067000)	1,594	-16	-.99	1,609	1,620	1,570	171,639	272,478,965
이씨에스 (067010)	2,890	20	.7	2,850	2,930	2,840	26,731	76,610,124
대화제약 (067080)	15,400	1100	7.69	14,460	15,830	14,420	717,690	10,976,276,120
SOOP (067160)	84,100	800	.96	83,300	85,500	82,800	78,083	6,567,429,250
오텍 (067170)	2,400	-110	-4.38	2,485	2,510	2,380	131,852	320,275,945
멀티캠퍼스 (067280)	34,250	-150	-.44	34,200	34,700	33,700	15,766	539,691,125
JW신약 (067290)	1,492	-43	-2.8	1,535	1,598	1,492	63,623	98,159,227
하나마이크론 (067310)	11,240	40	.36	11,330	11,600	11,210	508,344	5,783,241,940
선바이오 (067370)	7,840	60	.77	7,820	8,000	7,750	8,005	62,845,960
아스트 (067390)	568	4	.71	564	568	558	426,735	241,289,748
엔브이에이치코리아 (067570)	2,165	30	1.41	2,130	2,170	2,130	25,296	54,560,290
HLB생명과학 (067630)	6,500	-130	-1.96	6,660	6,680	6,490	208,200	1,361,386,560
로지시스 (067730)	2,945	-25	-.84	2,955	2,970	2,915	25,764	75,606,364
세진티에스 (067770)	2,385	15	.63	2,355	2,400	2,345	14,619	34,604,725
와이엔텍 (067900)	6,520	0	0	6,450	6,560	6,450	15,176	98,818,445
이글루 (067920)	5,530	10	.18	5,530	5,540	5,470	19,018	104,631,280
도이치모터스 (067990)	4,720	5	.11	4,765	4,765	4,680	20,767	97,532,180
팬엔터테인먼트 (068050)	2,285	35	1.56	2,225	2,300	2,210	169,761	384,280,052
케이웨더 (068100)	3,380	-85	-2.45	3,465	3,680	3,350	114,333	395,935,095
다원시스 (068240)	8,590	-50	-.58	8,580	8,700	8,550	79,111	679,461,330
일신바이오 (068330)	1,035	0	0	1,025	1,044	1,023	48,213	49,776,963
셀트리온제약 (068760)	47,900	-100	-.21	48,050	48,250	47,800	42,450	2,038,408,375
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,590	-10	-.13	7,600	7,600	7,510	4,955	37,415,880
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,990	150	1.08	13,610	13,990	13,610	30,169	417,192,460
누리플랜 (069140)	1,595	55	3.57	1,540	1,597	1,540	36,092	56,424,482
유아이디 (069330)	1,249	-21	-1.65	1,274	1,277	1,241	199,934	251,282,515
엔텔스 (069410)	4,255	15	.35	4,240	4,280	4,180	32,032	134,699,370
에스텍 (069510)	12,260	0	0	12,550	12,550	12,080	10,759	131,625,310
빛과전자 (069540)	898	9	1.01	912	912	881	127,191	113,934,916
엑시온그룹 (069920)	2,625	185	7.58	2,440	2,665	2,370	391,971	990,160,195
엑스큐어 (070300)	3,840	95	2.54	3,745	3,955	3,625	897,175	3,437,926,886
한솔인티큐브 (070590)	1,904	-101	-5.04	1,998	1,998	1,851	494,182	947,521,170
인피니트헬스케어 (071200)	6,190	-20	-.32	6,270	6,470	6,140	333,401	2,100,102,165
로체시스템즈 (071280)	14,590	90	.62	14,500	14,680	14,360	12,786	185,319,380
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,080	20	.33	6,060	6,090	6,000	4,821	29,213,090
캐스텍코리아 (071850)	1,679	-22	-1.29	1,683	1,701	1,650	4,654	7,802,865
중앙백신 (072020)	9,770	-10	-.1	9,740	9,800	9,710	8,999	87,865,950
우리산업홀딩스 (072470)	2,385	25	1.06	2,360	2,385	2,350	3,991	9,478,087
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,800	-100	-5.26	1,900	1,903	1,762	940,236	1,695,462,043
메가스터디 (072870)	10,750	30	.28	10,750	10,750	10,710	5,213	55,938,000
빛샘전자 (072950)	4,885	15	.31	4,870	4,940	4,820	15,655	76,389,975
에이치시티 (072990)	8,870	-50	-.56	8,920	8,950	8,780	19,980	176,479,300
케이에스피 (073010)	4,560	-20	-.44	4,580	4,640	4,260	133,989	609,154,777
엘엠에스 (073110)	6,400	-20	-.31	6,500	6,540	6,310	9,498	60,998,590
듀오백 (073190)	3,240	270	9.09	2,970	3,300	2,970	223,934	709,518,654
이노와이어리스 (073490)	19,860	160	.81	19,800	19,860	19,500	10,476	205,778,555
에프알텍 (073540)	1,785	102	6.06	1,683	1,822	1,675	87,256	153,740,942
우리손에프앤지 (073560)	1,442	7	.49	1,431	1,442	1,425	120,789	172,923,220
리튬포어스 (073570)	732	-30	-3.94	753	762	727	117,670	86,789,199
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	951	-3	-.31	945	963	939	68,531	64,774,579
원익QnC (074600)	17,060	50	.29	17,150	17,450	16,990	150,436	2,578,121,640
플랜티넷 (075130)	3,205	-235	-6.83	3,410	3,410	3,155	1,297,062	4,225,033,802
동국알앤에스 (075970)	2,530	35	1.4	2,510	2,530	2,495	56,942	143,172,827
웰크론한텍 (076080)	1,331	-4	-.3	1,335	1,342	1,321	4,912	6,536,118
해성옵틱스 (076610)	830	50	6.41	796	924	770	949,240	804,695,904
덕산하이메탈 (077360)	4,170	95	2.33	4,100	4,170	4,065	130,806	538,843,939
LS증권 (078020)	3,940	15	.38	3,955	3,955	3,890	29,164	114,046,774
유비쿼스홀딩스 (078070)	9,800	-50	-.51	9,860	9,980	9,750	10,597	104,302,150
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,080	630	4.68	13,600	14,390	13,600	272,039	3,826,828,060
HB테크놀러지 (078150)	2,010	33	1.67	1,999	2,040	1,988	597,795	1,203,151,978
메디포스트 (078160)	8,570	-70	-.81	8,630	8,710	8,360	58,479	498,627,505
컴투스 (078340)	38,750	-550	-1.4	39,300	39,400	38,600	35,361	1,378,024,825
한양디지텍 (078350)	10,130	130	1.3	10,050	10,250	10,000	33,931	343,419,820
휴림에이텍 (078590)	580	10	1.75	570	592	570	197,205	113,030,158
대주전자재료 (078600)	82,000	300	.37	81,700	82,500	81,400	52,025	4,265,948,250
엔에스이엔엠 (078860)	1,598	-302	-15.89	1,893	1,893	1,588	1,366,552	2,263,690,926
가온그룹 (078890)	3,190	125	4.08	3,030	3,200	3,030	61,884	195,006,322
와토스코리아 (079000)	5,230	-50	-.95	5,340	5,340	5,220	6,743	35,419,300
한창산업 (079170)	6,940	80	1.17	6,860	6,960	6,860	6,504	44,837,410
케스피온 (079190)	549	-68	-11.02	602	671	549	6,796,135	4,173,494,251
제우스 (079370)	13,750	50	.36	13,890	13,990	13,530	148,049	2,031,566,480
서산 (079650)	1,368	9	.66	1,353	1,369	1,344	25,315	34,395,203
디이엔티 (079810)	5,730	70	1.24	5,660	5,750	5,660	54,175	309,008,335
가비아 (079940)	21,750	-100	-.46	22,000	22,000	21,200	24,373	523,566,325
인베니아 (079950)	615	-19	-3	634	646	615	25,074	15,635,024
동양이엔피 (079960)	20,350	440	2.21	19,930	20,350	19,930	21,554	433,531,425
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,500	50	.92	5,450	5,500	5,440	13,198	72,291,625
모두투어 (080160)	11,120	-170	-1.51	11,220	11,340	11,070	75,579	841,335,470
제주반도체 (080220)	13,330	10	.08	13,590	13,720	13,220	427,456	5,741,013,810
모다이노칩 (080420)	2,355	65	2.84	2,325	2,390	2,235	6,463	15,127,735
성창오토텍 (080470)	3,465	20	.58	3,455	3,465	3,445	3,195	11,046,885
오디텍 (080520)	3,285	-15	-.45	3,360	3,360	3,205	28,354	91,863,705
코디 (080530)	1,202	-28	-2.28	1,275	1,275	1,172	21,846	26,358,229
오킨스전자 (080580)	5,130	20	.39	5,100	5,210	5,050	81,006	415,573,925
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,305	90	2.8	3,185	3,320	3,185	291,222	956,188,612
쎄크 (081180)	15,550	480	3.19	15,540	16,290	15,410	3,990,084	63,298,080,590
성우전자 (081580)	2,840	30	1.07	2,775	2,895	2,775	55,295	156,253,335
옵트론텍 (082210)	1,806	8	.44	1,798	1,819	1,754	84,885	151,591,565
젬백스 (082270)	36,150	0	0	36,050	37,450	35,000	227,466	8,309,188,125
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,950	110	1.61	6,840	6,950	6,790	106,196	730,224,070
우리바이오 (082850)	2,320	55	2.43	2,250	2,350	2,250	204,385	471,161,220
비츠로셀 (082920)	25,200	950	3.92	24,350	25,200	24,150	92,956	2,296,235,950
엘오티베큠 (083310)	8,830	170	1.96	8,680	8,930	8,680	27,727	243,943,980
GST (083450)	17,790	280	1.6	17,690	17,940	17,620	107,952	1,923,004,270
이엠앤아이 (083470)	1,223	-19	-1.53	1,229	1,229	1,210	11,670	14,244,524
에프엔에스테크 (083500)	9,410	140	1.51	9,400	9,490	9,230	63,034	589,932,820
케이엠 (083550)	2,955	5	.17	2,965	3,000	2,940	11,519	34,216,325
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	30,600	50	.16	30,550	31,400	29,450	988,413	30,025,504,050
CSA 코스믹 (083660)	1,165	85	7.87	1,090	1,198	1,090	650,434	752,789,428
CG인바이츠 (083790)	2,040	-60	-2.86	2,080	2,130	1,997	168,285	340,833,144
아바코 (083930)	13,560	360	2.73	13,230	13,580	13,210	71,630	962,934,180
휴온스글로벌 (084110)	51,100	1550	3.13	49,400	51,800	49,400	48,485	2,475,173,700
수성웹툰 (084180)	5,340	70	1.33	5,270	5,340	5,180	27,963	146,764,100
유진테크 (084370)	34,000	-300	-.87	34,650	34,950	33,800	93,357	3,194,405,625
유비온 (084440)	1,255	41	3.38	1,214	1,261	1,208	73,669	90,358,632
랩지노믹스 (084650)	2,155	15	.7	2,145	2,260	2,145	773,393	1,698,801,180
팅크웨어 (084730)	9,550	-60	-.62	9,500	9,660	9,500	14,052	134,596,000
아이티엠반도체 (084850)	12,800	-110	-.85	12,920	12,990	12,500	41,624	527,361,660
헬릭스미스 (084990)	2,700	-10	-.37	2,710	2,725	2,590	47,886	128,227,406
차바이오텍 (085660)	10,420	-120	-1.14	10,540	10,660	10,350	191,867	2,007,243,815
뉴프렉스 (085670)	4,675	40	.86	4,620	4,685	4,620	43,063	200,512,312
알티캐스트 (085810)	590	-6	-1.01	596	616	585	204,019	121,107,607
네오티스 (085910)	3,160	0	0	3,160	3,160	3,135	3,814	12,007,390
바이오톡스텍 (086040)	2,930	45	1.56	2,890	2,955	2,875	3,726	10,846,760
진바이오텍 (086060)	3,475	-5	-.14	3,440	3,520	3,440	24,263	84,466,885
유니테스트 (086390)	10,380	330	3.28	10,200	10,630	10,200	128,174	1,332,440,210
동국제약 (086450)	15,520	280	1.84	15,240	15,570	15,170	204,675	3,163,194,660
에코프로 (086520)	48,650	250	.52	48,450	49,100	48,000	487,153	23,657,985,000
비엠티 (086670)	9,310	60	.65	9,300	9,360	9,220	7,834	72,955,870
선진뷰티사이언스 (086710)	15,150	650	4.48	14,380	15,300	14,380	437,245	6,564,707,895
바이오솔루션 (086820)	26,800	-3200	-10.67	28,700	28,700	26,300	134,711	3,643,397,375
이수앱지스 (086890)	4,995	30	.6	4,965	5,060	4,965	42,292	211,409,631
메디톡스 (086900)	181,600	7900	4.55	174,500	182,300	174,100	98,051	17,637,649,850
MDS테크 (086960)	1,147	-7	-.61	1,151	1,180	1,140	592,171	683,269,545
쇼박스 (086980)	3,305	45	1.38	3,240	3,320	3,240	263,485	868,537,553
펩트론 (087010)	172,900	7800	4.72	165,100	174,500	165,100	179,056	30,734,220,150
모바일어플라이언스 (087260)	1,930	12	.63	1,905	1,943	1,905	96,061	184,060,996
픽셀플러스 (087600)	7,090	10	.14	7,080	7,150	7,040	5,862	41,436,050
동아엘텍 (088130)	3,035	20	.66	3,045	3,045	3,000	12,642	38,211,655
쏘닉스 (088280)	2,460	30	1.23	2,435	2,545	2,420	20,435	50,713,301
이원컴포텍 (088290)	1,433	-8	-.56	1,455	1,490	1,381	101,514	144,551,620
유라클 (088340)	23,050	-1400	-5.73	24,450	25,800	22,700	1,631,635	39,325,429,625
이녹스 (088390)	7,370	-70	-.94	7,450	7,600	7,300	2,906	21,488,120
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,975	0	0	1,974	1,980	1,969	14,824	29,231,746
켐트로닉스 (089010)	22,650	150	.67	23,050	23,100	22,500	133,153	3,031,845,850
테크윙 (089030)	34,350	-800	-2.28	35,900	35,900	34,350	384,878	13,419,972,900
넥스턴바이오 (089140)	2,760	-5	-.18	2,795	2,855	2,705	102,445	280,631,850
케이씨티 (089150)	2,190	-10	-.45	2,205	2,205	2,180	6,875	15,037,374
THE E&M (089230)	859	0	0	869	880	858	10,698	9,229,385
KT나스미디어 (089600)	15,090	80	.53	15,040	15,140	14,550	18,784	282,187,260
제이티 (089790)	4,170	105	2.58	4,010	4,200	4,010	63,594	262,839,293
유비벨록스 (089850)	7,000	-180	-2.51	7,180	7,400	7,000	1,034,354	7,392,548,200
코세스 (089890)	7,300	0	0	7,320	7,400	7,200	20,696	150,782,735
브이엠 (089970)	11,000	-330	-2.91	11,390	11,450	10,720	214,522	2,344,921,005
상아프론테크 (089980)	15,930	190	1.21	15,750	15,940	15,580	33,298	523,490,435
아이윈 (090150)	834	2	.24	841	843	832	54,608	45,844,025
로보스타 (090360)	25,300	0	0	25,300	25,400	24,950	41,178	1,037,726,075
덕신이피씨 (090410)	1,640	-36	-2.15	1,683	1,683	1,638	202,700	334,784,850
제이스텍 (090470)	4,375	40	.92	4,340	4,395	4,275	8,892	38,438,765
휴림로봇 (090710)	1,990	53	2.74	1,940	2,040	1,936	3,633,197	7,217,765,872
현대이지웰 (090850)	6,010	440	7.9	5,540	6,170	5,480	1,336,809	7,858,619,255
이엠텍 (091120)	12,000	0	0	11,900	12,200	11,900	48,807	587,520,360
S&K폴리텍 (091340)	2,485	-25	-1	2,455	2,550	2,455	23,402	58,459,600
한울소재과학 (091440)	3,230	-40	-1.22	3,230	3,340	3,165	136,073	441,987,486
상신이디피 (091580)	7,600	50	.66	7,470	7,670	7,470	31,646	239,840,355
남화토건 (091590)	4,030	0	0	4,030	4,045	3,965	21,293	85,388,745
파트론 (091700)	6,740	70	1.05	6,650	6,790	6,640	105,216	707,072,580
나노캠텍 (091970)	635	-14	-2.16	630	645	616	21,599	13,653,924
아미코젠 (092040)	3,260	25	.77	3,290	3,305	3,205	83,751	274,190,903
디엔에프 (092070)	11,270	270	2.45	11,240	11,370	11,080	16,148	181,980,000
이크레더블 (092130)	15,110	240	1.61	14,870	15,110	14,870	14,440	216,318,820
서울바이오시스 (092190)	3,325	-15	-.45	3,340	3,390	3,315	12,661	42,419,505
현우산업 (092300)	2,845	-35	-1.22	2,855	2,900	2,840	31,204	89,302,470
한라IMS (092460)	9,700	250	2.65	9,490	9,900	9,360	211,867	2,060,402,800
앤씨앤 (092600)	626	-5	-.79	637	639	626	24,465	15,426,423
네오팜 (092730)	14,380	730	5.35	13,600	14,480	13,600	153,963	2,189,845,655
엑시콘 (092870)	10,490	180	1.75	10,390	10,590	10,220	62,097	644,954,010
빅솔론 (093190)	5,230	0	0	5,280	5,280	5,170	4,441	23,082,905
케이아이엔엑스 (093320)	81,500	1200	1.49	79,000	82,000	79,000	17,500	1,419,153,950
풍강 (093380)	2,565	20	.79	2,570	2,665	2,535	14,054	35,951,180
매커스 (093520)	10,890	440	4.21	10,520	10,950	10,520	77,209	833,455,005
케이알엠 (093640)	3,480	105	3.11	3,355	3,600	3,355	57,392	200,279,971
서원인텍 (093920)	5,360	-10	-.19	5,380	5,380	5,320	7,863	42,030,890
동운아나텍 (094170)	21,800	650	3.07	21,250	22,000	21,200	164,031	3,569,225,300
칩스앤미디어 (094360)	17,270	210	1.23	17,190	17,420	17,110	69,557	1,200,559,600
갤럭시아머니트리 (094480)	8,500	-30	-.35	8,620	8,620	8,360	428,814	3,637,055,355
일진파워 (094820)	8,900	110	1.25	8,820	8,900	8,750	19,756	174,088,550
슈프리마에이치큐 (094840)	7,840	100	1.29	7,740	8,050	7,530	989,669	7,734,999,360
참좋은여행 (094850)	6,550	60	.92	6,490	6,650	6,480	84,976	557,090,690
네오리진 (094860)	965	-3	-.31	941	966	935	26,533	25,167,481
푸른기술 (094940)	7,720	-120	-1.53	7,830	7,830	7,690	44,435	344,777,090
제이엠티 (094970)	2,260	-10	-.44	2,245	2,270	2,230	99,022	222,675,419
이엠코리아 (095190)	2,200	-15	-.68	2,240	2,240	2,185	130,280	286,772,267
웨이브일렉트로 (095270)	5,370	230	4.47	5,370	5,550	5,020	133,395	717,245,605
ISC (095340)	54,100	1700	3.24	53,500	55,000	53,400	164,338	8,916,867,850
미래나노텍 (095500)	7,720	-30	-.39	7,820	7,870	7,590	119,230	915,320,610
테스 (095610)	20,900	0	0	20,950	21,300	20,650	41,115	858,620,800
네오위즈 (095660)	23,850	50	.21	23,750	24,050	23,600	72,745	1,741,119,575
제넥신 (095700)	4,570	-5	-.11	4,515	4,670	4,510	81,699	374,821,754
에스에너지 (095910)	1,627	33	2.07	1,594	1,650	1,594	232,738	379,271,171
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,450	40	.28	14,270	14,460	14,270	14,249	205,516,740
와이즈넛 (096250)	13,960	630	4.73	13,450	14,900	13,090	1,318,659	18,546,938,735
대창솔루션 (096350)	366	1	.27	367	373	364	483,444	177,541,281
씨젠 (096530)	26,500	200	.76	26,250	27,200	26,250	256,750	6,852,132,975
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	627	1	.16	629	635	622	85,979	53,873,972
에이루트 (096690)	1,568	-2	-.13	1,570	1,597	1,552	19,093	29,813,596
엘디티 (096870)	2,650	55	2.12	2,595	2,780	2,595	20,974	56,207,780
에코볼트 (097780)	1,086	-17	-1.54	1,102	1,114	1,083	56,889	62,155,386
윈팩 (097800)	550	6	1.1	545	557	541	365,306	199,773,602
효성오앤비 (097870)	6,550	50	.77	6,510	6,610	6,440	50,231	328,670,440
한텍 (098070)	35,550	1750	5.18	34,450	36,200	34,400	522,032	18,540,065,750
마이크로컨텍솔 (098120)	11,510	190	1.68	11,320	11,650	11,280	43,524	498,702,920
고영 (098460)	17,400	3090	21.59	14,350	17,880	14,270	15,680,513	257,399,908,340
에스티오 (098660)	2,150	-35	-1.6	2,185	2,205	2,150	12,328	26,866,419
아이센스 (099190)	16,900	360	2.18	16,460	16,940	15,690	81,327	1,353,343,830
SDN (099220)	1,523	18	1.2	1,514	1,555	1,488	4,872,248	7,446,327,453
쎄트렉아이 (099320)	49,550	750	1.54	49,350	50,000	48,550	66,242	3,273,222,700
브레인즈컴퍼니 (099390)	5,900	-20	-.34	5,820	6,010	5,820	14,091	82,774,040
동방선기 (099410)	3,720	-50	-1.33	3,780	3,800	3,700	102,980	384,700,155
바이오플러스 (099430)	8,210	500	6.49	7,770	8,270	7,700	1,105,846	8,931,539,455
스맥 (099440)	2,735	-5	-.18	2,750	2,770	2,700	84,500	231,929,792
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,100	240	1.34	17,700	18,400	17,700	12,071	218,834,520
인지소프트 (100030)	15,500	-10	-.06	15,520	15,600	15,290	4,077	62,693,390
뷰웍스 (100120)	24,800	650	2.69	24,200	24,900	24,150	15,707	386,534,225
동국S&C (100130)	2,425	50	2.11	2,360	2,440	2,360	138,177	332,767,287
머큐리 (100590)	3,385	5	.15	3,365	3,430	3,360	19,252	65,208,400
서암기계공업 (100660)	3,550	5	.14	3,540	3,570	3,530	11,722	41,591,995
세운메디칼 (100700)	2,450	35	1.45	2,410	2,450	2,410	40,061	97,470,290
미래에셋벤처투자 (100790)	4,880	0	0	4,845	4,895	4,820	103,645	503,130,560
KS인더스트리 (101000)	2,405	-140	-5.5	2,545	2,545	2,405	427,040	1,047,334,118
월덱스 (101160)	17,560	70	.4	17,670	17,780	17,370	53,367	934,839,830
우림피티에스 (101170)	5,250	40	.77	5,180	5,270	5,180	56,612	295,662,660
씨큐브 (101240)	4,510	-5	-.11	4,515	4,550	4,480	82,358	370,619,908
모베이스 (101330)	3,095	-5	-.16	3,100	3,115	3,040	30,099	92,370,270
에코앤드림 (101360)	24,800	400	1.64	24,450	24,850	24,300	71,557	1,756,709,950
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	382	-10	-2.55	394	394	380	255,297	98,106,069
에스앤에스텍 (101490)	33,800	-800	-2.31	35,000	35,150	33,650	144,891	4,940,954,350
하이드로리튬 (101670)	1,593	-24	-1.48	1,617	1,630	1,585	179,675	287,654,706
한국정밀기계 (101680)	3,105	45	1.47	3,095	3,115	3,060	30,847	95,050,324
위메이드맥스 (101730)	6,080	-50	-.82	6,190	6,330	6,010	63,360	386,570,450
인화정공 (101930)	39,400	-150	-.38	39,550	39,800	37,550	41,453	1,607,933,075
우양에이치씨 (101970)	20,650	500	2.48	20,050	21,000	20,050	50,851	1,047,952,350
어보브반도체 (102120)	10,390	100	.97	10,400	10,590	10,310	91,005	948,131,090
케이옥션 (102370)	3,760	15	.4	3,690	3,825	3,675	226,516	845,661,298
이엔에프테크놀로지 (102710)	25,750	200	.78	26,100	26,100	25,550	27,762	715,950,050
코오롱생명과학 (102940)	25,900	50	.19	25,900	26,350	25,500	9,169	236,757,950
에스앤더블류 (103230)	3,930	35	.9	3,895	3,930	3,860	15,017	58,422,305
우양 (103840)	3,135	0	0	3,135	3,225	3,135	129,586	412,060,841
대성파인텍 (104040)	907	-4	-.44	924	926	904	86,231	78,842,470
NHN벅스 (104200)	3,150	30	.96	3,120	3,170	3,120	25,472	80,064,257
디와이피엔에프 (104460)	14,790	270	1.86	14,510	14,800	14,510	31,235	459,067,500
티케이케미칼 (104480)	1,470	-35	-2.33	1,520	1,520	1,469	271,505	402,042,240
코렌텍 (104540)	6,410	140	2.23	6,240	6,410	6,230	60,687	384,796,515
노랑풍선 (104620)	4,930	0	0	4,860	5,160	4,860	67,708	336,007,900
원익머트리얼즈 (104830)	19,990	150	.76	19,840	20,500	19,840	43,465	871,220,465
케이엔더블유 (105330)	4,255	85	2.04	4,180	4,330	4,150	29,444	125,548,180
엣지파운드리 (105550)	3,265	-130	-3.83	3,395	3,475	3,230	1,029,779	3,440,522,146
디케이락 (105740)	7,540	-280	-3.58	7,750	7,890	7,510	124,613	949,295,925
포스뱅크 (105760)	6,920	10	.14	6,810	6,970	6,810	50,663	349,290,940
케이이엠텍 (106080)	1,993	2	.1	1,991	2,030	1,978	43,009	85,964,991
하이텍팜 (106190)	13,040	90	.69	12,940	13,200	12,910	17,152	223,291,420
파인테크닉스 (106240)	1,167	-5	-.43	1,172	1,215	1,140	158,229	187,305,168
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,930	230	1.46	15,560	16,010	15,560	3,534	55,514,550
한중엔시에스 (107640)	27,400	0	0	27,450	27,700	26,850	77,618	2,117,121,775
톱텍 (108230)	4,155	5	.12	4,150	4,180	4,105	20,303	83,981,328
대양전기공업 (108380)	19,840	-360	-1.78	20,550	21,000	18,650	182,892	3,629,803,335
로보티즈 (108490)	37,350	500	1.36	37,300	38,100	36,500	436,327	16,276,866,425
셀바스AI (108860)	13,860	-50	-.36	14,000	14,080	13,630	240,196	3,322,455,800
옵티시스 (109080)	8,570	370	4.51	8,270	8,570	8,200	125,747	1,058,813,165
에스와이 (109610)	3,720	-30	-.8	3,750	3,785	3,700	190,024	708,443,900
씨싸이트 (109670)	7,150	-90	-1.24	7,240	7,300	7,150	7,144	51,489,805
디에스케이 (109740)	5,200	-60	-1.14	5,450	5,450	5,130	20,113	104,726,320
진매트릭스 (109820)	2,325	0	0	2,375	2,375	2,315	27,588	64,428,109
동일금속 (109860)	7,850	10	.13	7,770	7,860	7,770	1,085	8,478,410
AP헬스케어 (109960)	365	-6	-1.62	379	379	363	234,561	85,725,660
전진바이오팜 (110020)	2,470	5	.2	2,465	2,580	2,435	42,764	108,305,790
크리스에프앤씨 (110790)	4,500	0	0	4,600	4,600	4,480	9,291	41,920,391
디아이티 (110990)	13,120	-70	-.53	13,280	13,550	13,040	63,678	841,127,070
남화산업 (111710)	5,280	0	0	5,310	5,350	5,200	3,809	20,090,565
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,950	-400	-1.58	25,350	25,500	24,800	121,454	3,041,898,000
와이씨켐 (112290)	22,550	1150	5.37	22,100	23,000	21,950	143,626	3,227,227,000
디젠스 (113810)	1,420	-98	-6.46	1,517	1,517	1,416	1,601,764	2,308,627,927
강원에너지 (114190)	7,120	220	3.19	6,990	7,120	6,950	34,407	241,733,760
그린생명과학 (114450)	1,641	-6	-.36	1,675	1,689	1,614	38,028	63,307,114
폴라리스우노 (114630)	526	7	1.35	515	536	515	256,704	135,361,451
한솔아이원스 (114810)	7,830	0	0	7,760	8,000	7,710	128,638	1,003,273,330
아이패밀리에스씨 (114840)	19,930	-1920	-8.79	21,850	23,000	19,190	683,092	14,274,419,390
휴맥스 (115160)	1,119	-6	-.53	1,140	1,140	1,095	37,267	41,646,856
큐리언트 (115180)	10,150	280	2.84	9,820	10,150	9,650	180,634	1,789,541,335
인포바인 (115310)	31,800	-650	-2	32,900	32,900	31,350	3,093	98,139,200
우리넷 (115440)	7,020	90	1.3	6,860	7,030	6,860	83,756	584,292,820
HLB테라퓨틱스 (115450)	7,810	-140	-1.76	8,030	8,070	7,770	150,168	1,180,917,685
씨유메디칼 (115480)	621	-16	-2.51	640	640	621	40,779	25,426,233
케이씨에스 (115500)	11,300	180	1.62	11,080	11,320	11,020	127,619	1,429,783,535
씨엔플러스 (115530)	349	16	4.8	331	349	329	246,198	83,803,681
스타플렉스 (115570)	2,525	75	3.06	2,490	2,570	2,485	54,531	137,670,469
이미지스 (115610)	1,607	-8	-.5	1,615	1,636	1,600	83,506	134,372,786
알파칩스 (117670)	778	-5	-.64	797	797	770	75,034	58,256,516
티로보틱스 (117730)	11,990	60	.5	12,050	12,050	11,710	327,920	3,898,210,880
모트렉스 (118990)	8,680	100	1.17	8,540	8,690	8,540	37,695	325,593,030
포메탈 (119500)	3,785	-285	-7	3,925	4,155	3,715	6,359,442	25,129,746,626
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,810	70	1.22	5,710	5,820	5,690	139,459	800,650,620
지엔씨에너지 (119850)	26,450	1850	7.52	25,400	26,550	25,200	374,169	9,738,433,675
대정화금 (120240)	12,680	-40	-.31	12,730	12,820	12,580	7,571	96,100,530
골프존홀딩스 (121440)	4,630	20	.43	4,610	4,630	4,590	55,922	257,838,058
나노신소재 (121600)	54,600	900	1.68	53,700	54,800	53,500	24,504	1,328,221,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,347	-52	-3.72	1,414	1,428	1,334	250,409	341,705,218
에스디시스템 (121890)	1,680	50	3.07	1,630	1,690	1,613	10,757	17,915,891
제노레이 (122310)	5,430	20	.37	5,410	5,470	5,370	3,743	20,203,900
삼기 (122350)	1,153	5	.44	1,149	1,159	1,137	42,207	48,480,545
KX (122450)	3,835	-75	-1.92	3,915	3,945	3,785	203,546	783,740,522
예스티 (122640)	16,760	-460	-2.67	17,400	17,940	16,570	125,205	2,141,289,470
서진오토모티브 (122690)	1,937	0	0	1,935	1,949	1,931	4,949	9,591,783
와이지엔터테인먼트 (122870)	67,500	-500	-.74	68,200	68,900	67,200	197,815	13,418,912,800
와이솔 (122990)	6,870	30	.44	6,840	6,890	6,840	55,635	381,799,595
아이윈플러스 (123010)	1,409	54	3.99	1,414	1,415	1,292	1,436,759	1,947,095,087
엠에스오토텍 (123040)	2,270	0	0	2,270	2,305	2,245	65,691	149,390,135
제닉 (123330)	26,900	2600	10.7	24,100	27,150	23,750	219,848	5,794,440,525
코리아에프티 (123410)	4,575	-5	-.11	4,535	4,605	4,535	57,747	263,565,962
위메이드플레이 (123420)	6,610	-10	-.15	6,550	6,740	6,500	19,869	130,294,410
이엠넷 (123570)	2,555	30	1.19	2,525	2,560	2,520	36,296	92,108,950
알톤 (123750)	1,556	21	1.37	1,542	1,557	1,535	5,755	8,870,343
뉴온 (123840)	1,008	-5	-.49	1,058	1,058	1,007	50,764	51,235,063
아나패스 (123860)	19,290	-70	-.36	19,450	19,710	19,180	43,286	841,029,960
아이티센글로벌 (124500)	6,910	200	2.98	6,720	6,920	6,630	430,393	2,927,501,180
태웅로직스 (124560)	2,855	-10	-.35	2,875	2,880	2,830	146,226	416,124,292
아모그린텍 (125210)	5,830	70	1.22	5,730	5,840	5,550	48,784	280,645,690
비나텍 (126340)	26,200	800	3.15	25,400	27,350	25,400	48,652	1,295,136,750
BGF에코머티리얼즈 (126600)	2,945	45	1.55	2,905	2,990	2,900	24,169	70,847,680
화신정공 (126640)	1,284	5	.39	1,300	1,338	1,255	698,471	900,620,600
하이비젼시스템 (126700)	16,070	280	1.77	15,800	16,110	15,800	68,484	1,094,869,225
코칩 (126730)	11,690	380	3.36	11,380	11,770	11,380	13,458	156,711,410
제이엔케이글로벌 (126880)	4,165	-75	-1.77	4,235	4,245	4,165	29,157	122,024,117
제이에스링크 (127120)	10,240	-170	-1.63	10,420	10,570	9,820	152,615	1,543,288,975
아시아경제 (127710)	1,344	37	2.83	1,307	1,370	1,307	4,177	5,558,798
화인써키트 (127980)	6,000	30	.5	5,940	6,030	5,940	2,019	12,090,690
에코캡 (128540)	1,896	52	2.82	1,865	1,904	1,845	107,970	204,020,439
피제이메탈 (128660)	3,035	-30	-.98	3,045	3,070	3,030	28,136	85,581,310
앱코 (129890)	997	2	.2	995	1,006	991	71,725	71,611,863
대성하이텍 (129920)	4,535	-30	-.66	4,650	4,710	4,435	682,759	3,127,006,663
GH신소재 (130500)	2,500	-25	-.99	2,515	2,535	2,480	33,694	84,399,267
나이스디앤비 (130580)	5,040	130	2.65	4,910	5,090	4,910	29,113	146,022,475
티피씨글로벌 (130740)	1,889	10	.53	1,879	1,889	1,867	19,985	37,490,709
옵투스제약 (131030)	6,430	170	2.72	6,170	6,460	6,170	56,272	359,102,700
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,428	-8	-.56	1,436	1,493	1,420	30,783	44,040,155
딜리 (131180)	1,061	18	1.73	1,043	1,064	1,038	53,346	56,126,285
대한과학 (131220)	4,975	65	1.32	4,855	4,975	4,855	42,263	208,239,470
티에스이 (131290)	43,800	1100	2.58	43,050	44,400	42,950	48,121	2,116,594,200
알서포트 (131370)	3,345	-45	-1.33	3,390	3,490	3,320	753,587	2,549,823,590
이브이첨단소재 (131400)	1,406	15	1.08	1,392	1,426	1,392	88,809	124,881,833
파인텍 (131760)	896	10	1.13	886	898	880	171,302	152,409,666
두산테스나 (131970)	25,050	-400	-1.57	25,450	26,000	24,800	114,264	2,871,921,925
메가엠디 (133750)	2,370	-50	-2.07	2,420	2,430	2,350	218,449	520,613,645
이퓨쳐 (134060)	4,450	-40	-.89	4,505	4,520	4,450	1,470	6,596,910
탑코미디어 (134580)	2,070	-15	-.72	2,085	2,095	2,055	31,977	66,320,707
아셈스 (136410)	8,920	-50	-.56	8,910	8,960	8,830	14,939	132,570,310
하림 (136480)	3,095	5	.16	3,090	3,100	3,080	350,939	1,083,931,662
윈스테크넷 (136540)	11,810	-40	-.34	11,950	11,950	11,760	10,759	127,273,250
나래나노텍 (137080)	3,480	25	.72	3,455	3,500	3,440	11,061	38,430,310
피엔티 (137400)	40,700	500	1.24	40,250	40,950	40,250	103,450	4,201,617,275
넥스트아이 (137940)	705	9	1.29	719	736	662	2,373,791	1,662,857,551
제이씨케미칼 (137950)	3,950	35	.89	3,930	4,000	3,925	26,262	103,858,360
신진에스엠 (138070)	2,390	20	.84	2,370	2,400	2,360	12,512	29,670,175
오이솔루션 (138080)	9,510	110	1.17	9,390	9,510	9,270	30,455	286,855,395
협진 (138360)	847	11	1.32	840	877	820	451,305	377,334,442
나이벡 (138610)	19,440	120	.62	19,350	20,300	19,350	74,080	1,463,112,665
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,585	-5	-.19	2,650	2,650	2,555	9,460	24,450,515
서플러스글로벌 (140070)	2,560	65	2.61	2,500	2,560	2,500	24,822	62,718,469
메지온 (140410)	38,000	0	0	38,150	38,800	37,900	57,508	2,204,655,925
카티스 (140430)	2,730	10	.37	2,775	2,780	2,665	166,419	452,381,296
대창스틸 (140520)	2,100	-5	-.24	2,105	2,140	2,085	5,182	10,880,452
알에스오토메이션 (140670)	15,460	360	2.38	15,180	15,800	15,000	541,387	8,404,092,670
파크시스템스 (140860)	222,500	20000	9.88	215,500	225,000	211,000	58,497	12,915,376,000
비아트론 (141000)	7,750	-30	-.39	7,800	7,800	7,700	14,859	115,021,840
리가켐바이오 (141080)	100,500	-300	-.3	101,700	102,500	100,100	221,690	22,400,387,200
유니트론텍 (142210)	5,980	140	2.4	5,860	5,980	5,840	84,957	503,665,005
녹십자엠에스 (142280)	3,840	15	.39	3,845	3,910	3,825	49,600	190,792,560
모아라이프플러스 (142760)	1,257	-5	-.4	1,320	1,320	1,256	29,966	37,866,341
아이디스 (143160)	16,950	-10	-.06	17,000	17,180	16,800	23,062	390,628,730
사람인 (143240)	15,470	-110	-.71	15,580	15,700	15,340	19,710	304,168,970
영우디에스피 (143540)	604	-3	-.49	607	613	599	24,928	15,060,632
지씨셀 (144510)	20,050	-100	-.5	20,000	20,350	20,000	11,908	239,807,575
뉴파워프라즈마 (144960)	4,750	90	1.93	4,660	4,750	4,650	48,930	229,914,470
휴젤 (145020)	367,500	8500	2.37	359,500	375,000	352,000	117,830	43,155,416,000
노브랜드 (145170)	5,420	10	.18	5,410	5,500	5,380	24,305	131,533,800
율촌 (146060)	1,271	-12	-.94	1,283	1,313	1,271	14,626	18,694,877
비씨엔씨 (146320)	7,930	-270	-3.29	7,950	8,260	7,830	46,986	372,965,560
피엠티 (147760)	2,540	5	.2	2,570	2,645	2,520	5,739	14,640,720
제룡산업 (147830)	6,040	110	1.85	5,930	6,090	5,930	81,916	490,520,400
세경하이테크 (148150)	7,250	80	1.12	7,190	7,490	7,140	219,940	1,619,604,540
알엔투테크놀로지 (148250)	7,580	420	5.87	7,240	7,600	7,130	38,168	278,480,070
비큐AI (148780)	1,213	21	1.76	1,216	1,216	1,185	93,473	112,567,020
에이치와이티씨 (148930)	3,815	-75	-1.93	3,890	3,890	3,795	15,355	58,603,450
아바텍 (149950)	8,300	110	1.34	8,120	8,300	8,120	23,561	193,750,485
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,120	60	1.19	5,060	5,120	4,970	63,044	318,582,410
KG에코솔루션 (151860)	5,680	170	3.09	5,520	5,680	5,520	76,864	430,555,420
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,060	80	1.15	6,980	7,090	6,980	2,009	14,089,190
우리이앤엘 (153490)	668	-1	-.15	669	672	659	109,428	72,673,389
옵티팜 (153710)	5,240	-20	-.38	5,190	5,260	5,160	2,690	14,007,160
아시아종묘 (154030)	2,155	-130	-5.69	2,285	2,350	2,125	178,866	398,672,544
다산솔루에타 (154040)	1,027	-15	-1.44	1,042	1,052	1,025	69,688	72,248,277
와이엠씨 (155650)	3,520	-60	-1.68	3,555	3,610	3,500	12,900	45,709,310
엘앤케이바이오 (156100)	6,710	120	1.82	6,510	6,740	6,500	18,989	126,655,560
아톤 (158430)	5,680	10	.18	5,700	5,740	5,610	526,337	2,981,551,920
아스플로 (159010)	4,930	10	.2	4,945	5,080	4,910	21,978	108,921,570
제로투세븐 (159580)	5,880	-160	-2.65	6,000	6,060	5,880	313,083	1,859,451,965
스킨앤스킨 (159910)	884	0	0	910	910	883	63,694	56,523,328
하이젠알앤엠 (160190)	34,800	1150	3.42	34,250	34,800	33,500	142,436	4,891,593,725
NEW (160550)	2,010	-15	-.74	2,025	2,050	2,005	23,776	48,067,314
싸이맥스 (160980)	11,870	320	2.77	11,520	11,920	11,520	60,866	719,895,785
필옵틱스 (161580)	32,750	550	1.71	33,850	33,900	32,100	444,488	14,598,770,175
신스틸 (162300)	2,380	15	.63	2,360	2,415	2,355	52,758	125,415,335
에어레인 (163280)	19,820	1310	7.08	19,080	20,900	19,070	1,909,449	38,249,864,450
핑거 (163730)	12,410	470	3.94	12,250	12,440	11,810	736,843	8,954,726,920
하나머티리얼즈 (166090)	28,200	-500	-1.74	29,050	29,500	28,200	127,197	3,638,832,725
코아스템켐온 (166480)	3,420	-20	-.58	3,475	3,500	3,400	556,469	1,810,549,984
내츄럴엔도텍 (168330)	1,960	10	.51	1,950	1,970	1,934	16,283	31,812,208
펨트론 (168360)	9,840	120	1.23	9,870	10,080	9,710	119,657	1,185,878,595
엠브레인 (169330)	2,270	0	0	2,270	2,285	2,260	3,798	8,629,925
현대공업 (170030)	5,910	-10	-.17	5,870	5,950	5,870	70,451	416,491,555
파이오링크 (170790)	7,700	-110	-1.41	7,640	7,880	7,560	33,263	253,820,590
엘티씨 (170920)	10,170	360	3.67	9,910	10,260	9,910	65,336	663,755,860
램테크놀러지 (171010)	3,835	10	.26	3,845	3,915	3,785	64,429	247,777,715
선익시스템 (171090)	40,200	400	1.01	39,800	40,800	39,550	31,619	1,274,669,975
라이온켐텍 (171120)	2,330	20	.87	2,310	2,330	2,300	12,569	29,066,388
에이엘티 (172670)	8,110	160	2.01	7,970	8,160	7,970	33,402	268,938,290
오파스넷 (173130)	6,120	150	2.51	5,970	6,200	5,920	398,817	2,418,860,375
에프엔씨엔터 (173940)	3,495	65	1.9	3,410	3,500	3,405	7,419	25,715,755
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,370	740	7.68	9,550	10,450	9,550	197,412	1,979,431,525
휴먼테크놀로지 (175140)	5,000	-60	-1.19	5,050	5,070	4,965	36,878	183,983,143
아이큐어 (175250)	1,980	-20	-1	1,990	2,035	1,950	110,657	220,422,489
듀켐바이오 (176750)	10,390	130	1.27	10,260	10,460	10,020	126,143	1,283,997,840
베셀 (177350)	1,074	14	1.32	1,060	1,086	1,060	50,494	54,157,621
파버나인 (177830)	2,990	20	.67	2,975	3,015	2,970	8,335	24,931,440
쓰리에이로직스 (177900)	7,620	-50	-.65	7,750	7,820	7,570	106,801	817,217,275
서진시스템 (178320)	21,700	300	1.4	21,550	21,850	21,500	142,867	3,097,061,925
일월지엠엘 (178780)	3,235	115	3.69	3,120	3,295	3,090	62,730	201,080,022
엠아이텍 (179290)	8,350	70	.85	8,280	8,350	8,210	62,871	521,406,145
애드바이오텍 (179530)	1,775	-4	-.22	1,779	1,806	1,771	19,039	33,913,174
유티아이 (179900)	20,250	150	.75	20,200	20,750	19,920	38,883	789,032,975
DXVX (180400)	2,280	50	2.24	2,230	2,360	2,230	627,173	1,448,402,715
큐브엔터 (182360)	19,730	260	1.34	19,510	19,900	19,300	144,364	2,813,815,475
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	58,200	-1100	-1.85	59,900	60,650	58,100	106,408	6,295,634,600
엔지켐생명과학 (183490)	1,140	27	2.43	1,113	1,142	1,113	112,550	127,251,972
SGA솔루션즈 (184230)	463	3	.65	454	463	454	35,907	16,435,407
아이진 (185490)	3,210	-50	-1.53	3,320	3,320	3,190	45,261	145,555,625
그린플러스 (186230)	7,490	-70	-.93	7,570	7,790	7,430	84,760	641,164,290
디티앤씨 (187220)	2,820	35	1.26	2,785	2,825	2,750	32,732	91,073,290
신화콘텍 (187270)	3,535	90	2.61	3,420	3,535	3,405	41,527	144,530,460
HLB제넥스 (187420)	3,430	-100	-2.83	3,540	3,560	3,415	30,977	107,617,757
현대ADM (187660)	1,578	-12	-.75	1,590	1,594	1,566	208,736	329,113,046
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,830	-70	-.64	10,700	10,870	10,700	1,142	12,348,760
세니젠 (188260)	2,565	-35	-1.35	2,645	2,645	2,560	7,373	18,994,025
인텔리안테크 (189300)	40,300	250	.62	40,050	40,700	39,750	55,325	2,229,270,575
씨이랩 (189330)	7,980	-70	-.87	8,190	8,200	7,910	32,422	259,717,430
포시에스 (189690)	2,265	25	1.12	2,235	2,265	2,230	28,305	63,631,605
서전기전 (189860)	4,290	70	1.66	4,220	4,310	4,175	24,468	103,714,375
흥국에프엔비 (189980)	1,849	2	.11	1,845	1,849	1,828	57,378	105,457,867
나무가 (190510)	13,040	50	.38	12,940	13,060	12,880	19,885	257,759,840
코리아에셋투자증권 (190650)	6,240	-20	-.32	6,260	6,310	6,200	5,965	37,249,300
육일씨엔에쓰 (191410)	2,290	-25	-1.08	2,280	2,335	2,280	36,815	84,666,920
테고사이언스 (191420)	15,050	-200	-1.31	15,240	15,310	15,000	22,155	334,104,440
케이사인 (192250)	9,110	10	.11	9,100	9,140	8,950	7,477	67,724,640
윈하이텍 (192390)	3,070	50	1.66	3,025	3,085	3,025	63,010	192,663,870
오늘이엔엠 (192410)	1,380	-22	-1.57	1,295	1,746	1,283	9,764,782	14,519,248,897
슈피겐코리아 (192440)	26,100	350	1.36	25,750	26,550	25,600	11,926	311,145,350
링크드 (193250)	535	-21	-3.78	556	568	535	580,482	316,402,868
데브시스터즈 (194480)	40,250	-1900	-4.51	42,550	44,150	39,050	432,086	17,655,741,150
노바렉스 (194700)	11,560	270	2.39	11,490	11,920	11,390	182,085	2,131,248,580
마니커에프앤지 (195500)	3,470	50	1.46	3,420	3,480	3,410	60,172	208,149,365
HK이노엔 (195940)	41,400	200	.49	40,950	41,800	40,700	285,163	11,745,428,925
에이비프로바이오 (195990)	300	3	1.01	300	302	296	566,168	169,149,614
알테오젠 (196170)	352,500	-4000	-1.12	357,500	365,000	352,000	351,222	124,967,275,500
HLB펩 (196300)	10,000	-230	-2.25	10,230	10,350	9,850	37,796	381,128,875
코아시아씨엠 (196450)	625	-9	-1.42	634	643	625	28,777	18,087,118
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,436	17	1.2	1,420	1,476	1,405	127,390	183,443,020
디지캡 (197140)	2,420	60	2.54	2,335	2,420	2,335	10,213	24,245,840
엔피디 (198080)	2,230	20	.9	2,210	2,240	2,200	74,869	165,711,270
강동씨앤엘 (198440)	1,224	14	1.16	1,207	1,224	1,206	48,493	58,765,899
한주라이트메탈 (198940)	790	2	.25	788	795	783	24,111	19,040,892
케이엔알시스템 (199430)	7,610	90	1.2	7,530	7,750	7,480	36,670	279,478,230
뱅크웨어글로벌 (199480)	4,370	-50	-1.13	4,420	4,435	4,350	61,187	267,915,955
레이저옵텍 (199550)	10,060	630	6.68	9,330	10,230	9,330	758,061	7,575,025,425
바이오인프라 (199730)	6,260	30	.48	6,330	6,360	6,260	9,925	62,593,580
툴젠 (199800)	36,400	650	1.82	35,050	37,050	35,050	7,586	276,102,625
제일일렉트릭 (199820)	8,810	90	1.03	8,710	8,810	8,610	148,252	1,292,410,805
콜마비앤에이치 (200130)	13,950	650	4.89	13,440	14,000	13,370	107,990	1,493,008,230
텔콘RF제약 (200230)	3,945	85	2.2	3,940	3,950	3,895	11,314	44,383,584
아티스트스튜디오 (200350)	18,300	1050	6.09	17,290	18,700	17,230	276,281	5,005,192,485
에이팩트 (200470)	2,205	20	.92	2,210	2,245	2,150	47,019	103,483,075
휴메딕스 (200670)	43,000	2600	6.44	41,150	43,400	40,950	147,657	6,297,745,050
에이디테크놀로지 (200710)	15,520	70	.45	15,550	15,870	15,310	53,855	839,221,720
비씨월드제약 (200780)	4,925	10	.2	4,950	4,950	4,900	3,142	15,434,050
미투온 (201490)	1,844	-10	-.54	1,855	1,860	1,820	49,181	90,029,262
에이비온 (203400)	6,010	-190	-3.06	6,240	6,290	6,000	66,674	408,227,735
유니온바이오메트릭스 (203450)	2,975	65	2.23	2,880	2,995	2,880	121,154	357,484,882
드림시큐리티 (203650)	3,435	0	0	3,435	3,465	3,410	381,055	1,307,464,412
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,595	-5	-.19	2,560	2,600	2,560	26,110	67,364,335
제이앤티씨 (204270)	15,040	590	4.08	14,750	15,480	14,550	349,127	5,261,685,300
티쓰리 (204610)	1,703	9	.53	1,694	1,715	1,686	65,752	111,906,809
글로벌텍스프리 (204620)	5,700	-40	-.7	5,770	5,830	5,600	699,430	3,981,700,235
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,320	-40	-2.94	1,362	1,365	1,300	784,541	1,040,580,825
엑셈 (205100)	2,215	5	.23	2,210	2,230	2,185	519,788	1,146,217,370
휴마시스 (205470)	1,339	20	1.52	1,315	1,363	1,315	438,979	589,860,815
넥써쓰 (205500)	2,325	90	4.03	2,235	2,350	2,220	351,406	809,897,835
베노티앤알 (206400)	1,742	-4	-.23	1,731	1,776	1,691	134,181	230,498,769
덱스터 (206560)	7,180	260	3.76	6,940	7,220	6,920	176,269	1,257,219,850
바디텍메드 (206640)	16,530	-1510	-8.37	18,260	18,670	16,530	562,919	9,737,932,125
유바이오로직스 (206650)	13,450	590	4.59	12,800	13,600	12,700	240,342	3,207,080,250
미스터블루 (207760)	1,597	102	6.82	1,522	1,597	1,518	2,568,044	4,031,770,383
정다운 (208140)	2,710	0	0	2,705	2,725	2,700	88,827	240,572,159
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,655	0	0	2,665	2,690	2,640	4,373	11,610,290
셀바스헬스케어 (208370)	4,965	70	1.43	4,895	5,060	4,850	550,735	2,727,361,039
썸에이지 (208640)	274	-1	-.36	276	280	266	348,447	94,937,088
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,230	20	.24	8,260	8,270	8,130	90,496	741,695,415
캔버스엔 (210120)	5,300	490	10.19	5,000	5,430	4,850	639,706	3,305,893,160
인카금융서비스 (211050)	8,880	150	1.72	8,730	9,100	8,660	849,704	6,158,152,345
AP위성 (211270)	12,410	80	.65	12,250	12,420	12,250	27,058	335,049,870
네오오토 (212560)	8,270	-150	-1.78	8,470	8,470	8,160	36,065	298,472,880
아이에스티이 (212710)	9,960	-30	-.3	10,050	10,330	9,940	87,929	885,179,070
덕산네오룩스 (213420)	31,350	150	.48	31,350	32,200	31,100	68,501	2,162,120,775
클래시스 (214150)	70,700	4100	6.16	66,700	72,900	65,500	776,747	54,659,330,700
헥토이노베이션 (214180)	12,250	140	1.16	12,100	12,250	12,060	80,831	983,245,880
라파스 (214260)	19,700	1480	8.12	18,980	21,500	18,700	486,213	9,859,240,845
FSN (214270)	1,676	4	.24	1,672	1,696	1,629	94,481	156,742,282
케어젠 (214370)	23,400	0	0	23,300	23,650	23,050	29,583	690,443,575
아이쓰리시스템 (214430)	63,800	4000	6.69	59,800	64,500	59,200	112,541	7,044,389,050
파마리서치 (214450)	393,500	13500	3.55	380,500	403,000	378,500	93,483	37,015,654,250
미코바이오메드 (214610)	4,610	-480	-9.43	5,090	5,090	4,590	187,292	898,201,603
디알텍 (214680)	1,927	22	1.15	1,896	1,950	1,896	232,112	447,576,549
골프존 (215000)	65,000	1000	1.56	64,300	65,000	64,000	6,790	439,470,750
솔디펜스 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,560	120	2.7	4,440	4,625	4,415	517,451	2,348,488,845
메가스터디교육 (215200)	50,400	-600	-1.18	50,300	50,900	49,950	23,336	1,174,945,600
우리산업 (215360)	9,460	150	1.61	9,170	9,460	9,170	11,977	112,006,760
우정바이오 (215380)	1,478	5	.34	1,480	1,487	1,458	40,778	59,949,561
토박스코리아 (215480)	2,715	45	1.69	2,665	2,745	2,665	30,352	81,904,325
신라젠 (215600)	3,445	255	7.99	3,210	3,725	3,150	7,436,630	25,861,134,391
이노인스트루먼트 (215790)	466	5	1.08	461	467	458	82,563	38,143,742
인크로스 (216050)	7,340	80	1.1	7,250	7,380	7,230	32,630	237,490,205
제테마 (216080)	7,680	350	4.77	7,330	7,680	7,320	173,334	1,306,780,760
제너셈 (217190)	7,360	-60	-.81	7,430	7,540	7,280	37,603	277,284,530
넵튠 (217270)	6,900	-200	-2.82	7,130	7,150	6,820	304,466	2,104,895,370
싸이토젠 (217330)	3,500	-315	-8.26	3,770	3,795	3,400	102,148	362,197,597
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,698	10	.59	1,688	1,700	1,688	47,079	79,691,580
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,235	10	.45	2,240	2,295	2,210	415,682	930,288,275
원익피앤이 (217820)	2,170	-5	-.23	2,195	2,250	2,150	51,253	112,007,442
미래생명자원 (218150)	3,805	-65	-1.68	3,820	3,870	3,800	98,819	378,000,891
RFHIC (218410)	16,560	-360	-2.13	16,830	16,830	16,450	59,135	979,272,570
타이거일렉 (219130)	14,080	60	.43	13,880	14,380	13,880	10,593	149,463,650
링크제니시스 (219420)	5,460	60	1.11	5,410	5,470	5,380	43,648	237,107,360
디와이디 (219550)	609	-21	-3.33	630	640	606	475,245	292,434,342
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	17,980	70	.39	18,000	18,170	17,730	106,774	1,908,060,280
핸디소프트 (220180)	2,625	5	.19	2,620	2,805	2,610	64,449	171,658,755
켐트로스 (220260)	4,730	130	2.83	4,700	4,925	4,635	886,230	4,240,296,932
유투바이오 (221800)	3,270	40	1.24	3,230	3,280	3,195	36,200	117,732,868
하이즈항공 (221840)	1,593	-6	-.38	1,583	1,599	1,559	1,601	2,525,775
케이디켐 (221980)	11,080	50	.45	11,040	11,110	11,030	631	6,974,720
코스맥스엔비티 (222040)	4,405	75	1.73	4,390	4,415	4,300	69,200	303,682,600
씨아이에스 (222080)	7,460	70	.95	7,440	7,470	7,350	125,405	931,746,645
팬젠 (222110)	5,600	-40	-.71	5,640	5,660	5,500	19,125	106,167,400
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	900	6	.67	894	917	894	27,334	24,724,815
심텍 (222800)	16,160	40	.25	16,320	16,600	16,130	213,581	3,478,658,530
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,675	10	.27	3,665	3,700	3,645	15,260	56,048,890
드림씨아이에스 (223250)	2,950	30	1.03	2,905	2,965	2,905	62,462	183,915,805
딥마인드 (223310)	2,835	30	1.07	2,835	2,890	2,795	33,741	95,656,370
더코디 (224060)	3,210	10	.31	3,235	3,510	3,200	16,019	52,706,319
에이텍모빌리티 (224110)	16,280	-420	-2.51	17,180	17,180	15,500	89,307	1,472,595,225
LK삼양 (225190)	1,930	25	1.31	1,888	1,940	1,888	179,669	346,160,753
제놀루션 (225220)	2,240	40	1.82	2,205	2,240	2,190	18,452	40,899,003
케이엠제약 (225430)	668	14	2.14	654	674	646	25,192	16,623,966
보광산업 (225530)	4,100	0	0	4,125	4,150	4,030	48,126	197,092,010
넥슨게임즈 (225570)	13,010	-140	-1.06	13,200	13,200	12,870	100,756	1,307,138,245
패션플랫폼 (225590)	865	0	0	862	865	852	40,711	35,033,347
신테카바이오 (226330)	7,370	250	3.51	7,150	7,430	7,150	140,764	1,030,208,455
본느 (226340)	961	-6	-.62	970	975	947	215,042	205,199,737
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,010	150	2.19	6,850	7,450	6,850	322,367	2,294,278,590
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	12,830	-590	-4.4	13,580	13,590	12,790	1,375,020	18,039,613,585
올릭스 (226950)	47,450	-350	-.73	48,050	48,650	46,050	341,714	16,087,083,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	999	-5	-.5	1,048	1,048	980	51,960	51,462,077
엔투텍 (227950)	360	2	.56	354	365	354	77,323	27,791,663
동양파일 (228340)	1,794	35	1.99	1,756	1,795	1,751	18,336	32,413,974
레이 (228670)	9,230	540	6.21	8,880	9,320	8,840	269,824	2,458,381,240
지노믹트리 (228760)	14,900	300	2.05	14,500	14,900	14,500	53,741	790,432,250
레이언스 (228850)	6,760	0	0	6,760	6,820	6,690	6,102	41,281,870
젠큐릭스 (229000)	1,748	5	.29	1,722	1,748	1,705	26,389	45,574,524
에치에프알 (230240)	18,770	50	.27	18,540	18,820	18,200	45,883	846,693,125
에코마케팅 (230360)	8,280	-40	-.48	8,320	8,410	8,280	67,044	558,821,190
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,130	90	.9	10,190	10,300	10,070	298,361	3,035,180,515
라온테크 (232680)	8,270	180	2.22	8,090	8,370	8,090	65,758	540,873,725
시큐센 (232830)	2,210	-40	-1.78	2,250	2,255	2,190	35,532	78,858,035
폴라리스세원 (234100)	1,055	-9	-.85	1,052	1,070	1,051	99,128	105,049,436
에스트래픽 (234300)	3,945	-265	-6.29	4,215	4,260	3,910	730,050	2,939,042,070
헥토파이낸셜 (234340)	14,570	170	1.18	14,400	14,580	14,230	26,134	376,414,390
녹십자웰빙 (234690)	8,740	-90	-1.02	8,750	8,990	8,650	129,349	1,138,972,855
자이글 (234920)	4,100	-20	-.49	4,150	4,190	4,025	269,623	1,100,261,492
메드팩토 (235980)	3,220	45	1.42	3,175	3,310	3,050	76,220	246,219,651
슈프리마 (236200)	34,750	1850	5.62	33,150	34,750	32,750	117,373	3,993,927,700
엔비티 (236810)	3,085	5	.16	3,080	3,115	3,065	22,863	70,386,906
에스티팜 (237690)	75,500	500	.67	75,100	76,900	74,900	88,072	6,674,146,750
피앤씨테크 (237750)	4,120	30	.73	4,090	4,120	4,035	11,892	48,350,965
플레이디 (237820)	5,590	50	.9	5,540	5,610	5,540	22,546	125,786,085
클리오 (237880)	19,590	1060	5.72	18,520	19,650	18,520	195,084	3,769,478,330
앤디포스 (238090)	1,940	-40	-2.02	1,996	2,010	1,940	24,488	48,060,885
얼라인드 (238120)	3,135	20	.64	3,100	3,135	3,050	21,256	65,640,876
비피도 (238200)	3,215	15	.47	3,300	3,300	3,165	12,952	41,263,310
힘스 (238490)	3,630	95	2.69	3,555	3,630	3,535	6,895	24,723,160
이스트에이드 (239340)	1,945	-1	-.05	1,926	1,979	1,856	359,434	683,110,936
에이치엘사이언스 (239610)	12,510	-10	-.08	12,470	12,560	12,310	1,459	18,085,120
피엔에이치테크 (239890)	5,990	40	.67	5,950	6,100	5,900	14,217	85,148,200
동방메디컬 (240550)	10,930	450	4.29	10,440	11,310	10,440	1,468,101	16,240,150,970
유진테크놀로지 (240600)	4,365	5	.11	4,360	4,385	4,215	8,841	38,199,855
원익IPS (240810)	23,350	450	1.97	23,250	23,400	22,850	251,646	5,826,771,125
DSC인베스트먼트 (241520)	7,270	-200	-2.68	7,500	7,600	7,230	2,923,777	21,665,226,865
유니테크노 (241690)	3,055	0	0	3,045	3,065	3,020	28,382	86,238,830
코스메카코리아 (241710)	45,850	2350	5.4	43,750	46,750	43,400	249,673	11,387,765,050
메카로 (241770)	12,620	0	0	12,680	12,680	12,430	22,747	285,599,070
티이엠씨씨엔에스 (241790)	5,700	100	1.79	5,600	5,720	5,500	40,401	228,822,300
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,800	510	6.15	8,300	8,860	8,200	195,603	1,688,081,575
나무기술 (242040)	1,841	208	12.74	1,636	2,120	1,598	20,054,140	38,540,691,749
휴온스 (243070)	26,750	200	.75	26,550	27,050	26,300	43,606	1,168,143,550
신흥에스이씨 (243840)	4,240	0	0	4,210	4,250	4,180	62,645	263,893,707
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,627	36	2.26	1,581	1,629	1,580	71,513	115,754,380
TS인베스트먼트 (246690)	1,838	-91	-4.72	1,940	1,970	1,835	1,286,554	2,427,241,676
티앤알바이오팹 (246710)	4,620	155	3.47	4,465	4,680	4,410	24,866	114,362,107
아스타 (246720)	4,445	15	.34	4,435	4,500	4,400	1,843	8,171,755
SCL사이언스 (246960)	8,130	-10	-.12	8,140	8,240	8,070	1,093	8,849,190
에코프로비엠 (247540)	103,800	3200	3.18	100,600	105,500	99,600	686,506	70,699,036,950
나노씨엠에스 (247660)	6,250	230	3.82	6,020	6,320	5,910	32,790	202,959,260
보라티알 (250000)	10,660	50	.47	10,630	10,710	10,510	52,875	561,528,625
모비스 (250060)	2,410	5	.21	2,415	2,455	2,400	58,684	142,455,522
예선테크 (250930)	473	22	4.88	457	550	457	2,094,479	1,064,397,548
바이오에프디엔씨 (251120)	14,700	200	1.38	14,510	14,730	14,510	29,123	427,093,950
와이엠티 (251370)	9,180	100	1.1	9,130	9,260	9,050	9,742	88,949,270
브이원텍 (251630)	4,345	60	1.4	4,260	4,345	4,220	14,616	62,633,980
펌텍코리아 (251970)	59,800	4000	7.17	55,900	61,500	55,900	204,635	12,245,601,950
세화피앤씨 (252500)	830	17	2.09	810	832	810	166,663	137,033,070
샘씨엔에스 (252990)	4,795	145	3.12	4,655	4,800	4,655	73,298	348,606,087
스튜디오드래곤 (253450)	50,800	-500	-.97	51,500	52,300	48,800	225,463	11,422,284,950
네오셈 (253590)	10,030	-70	-.69	10,250	10,320	9,980	307,200	3,108,998,645
수젠텍 (253840)	5,500	70	1.29	5,390	5,580	5,390	61,167	336,178,565
자비스 (254120)	1,693	32	1.93	1,669	1,820	1,648	942,294	1,632,857,567
미래반도체 (254490)	13,780	500	3.77	14,090	14,090	13,610	191,050	2,635,968,005
SG (255220)	2,490	-80	-3.11	2,530	2,545	2,465	599,098	1,497,456,261
야스 (255440)	6,870	-80	-1.15	6,900	6,950	6,850	18,948	130,321,765
한독크린텍 (256150)	6,040	30	.5	6,000	6,050	5,980	8,770	52,510,990
포인트엔지니어링 (256630)	1,203	12	1.01	1,200	1,205	1,191	40,613	48,641,280
한국비엔씨 (256840)	4,340	240	5.85	4,095	4,360	4,095	336,635	1,438,748,370
킵스파마 (256940)	9,840	20	.2	9,820	10,300	9,620	164,245	1,630,812,910
피엔티엠에스 (257370)	2,845	35	1.25	2,860	2,860	2,780	13,057	36,719,972
실리콘투 (257720)	41,300	4200	11.32	37,200	43,500	36,950	4,086,998	168,227,220,325
케일럼 (258610)	1,916	-22	-1.14	1,999	1,999	1,874	52,982	101,181,838
소프트캠프 (258790)	1,275	56	4.59	1,245	1,278	1,229	394,755	494,490,640
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,620	90	1.2	7,550	7,620	7,480	23,729	179,933,780
알리코제약 (260660)	4,180	15	.36	4,165	4,210	4,100	63,560	264,126,071
씨티케이 (260930)	4,530	45	1	4,430	4,650	4,430	133,000	601,600,470
에스앤디 (260970)	98,500	9000	10.06	90,500	101,000	89,600	153,770	15,013,589,100
덴티스 (261200)	7,010	410	6.21	6,900	8,290	6,650	5,841,055	44,586,882,485
차백신연구소 (261780)	2,960	20	.68	2,890	2,980	2,890	27,764	81,337,381
에이프로 (262260)	6,350	130	2.09	6,240	6,350	6,230	100,321	631,390,630
아이퀘스트 (262840)	2,305	70	3.13	2,240	2,325	2,235	30,757	70,025,501
디케이앤디 (263020)	2,965	-30	-1	2,970	3,005	2,955	89,049	264,013,730
유틸렉스 (263050)	1,468	-39	-2.59	1,507	1,524	1,465	143,297	212,983,067
덕우전자 (263600)	4,450	0	0	4,450	4,500	4,425	14,322	63,742,815
디알젬 (263690)	5,490	20	.37	5,410	5,490	5,400	14,703	80,096,290
케어랩스 (263700)	3,075	25	.82	3,060	3,425	3,060	880,409	2,840,750,212
디앤씨미디어 (263720)	17,320	-120	-.69	17,310	17,490	17,150	31,081	536,661,475
펄어비스 (263750)	36,600	-150	-.41	36,700	36,900	36,150	176,122	6,435,900,450
유에스티 (263770)	2,145	-5	-.23	2,140	2,165	2,100	13,577	28,991,070
데이타솔루션 (263800)	4,740	90	1.94	4,610	4,755	4,610	172,927	809,896,663
상신전자 (263810)	3,000	-5	-.17	2,930	3,000	2,930	41,175	122,233,871
지니언스 (263860)	18,030	-610	-3.27	18,640	19,070	17,900	104,168	1,918,311,055
휴엠앤씨 (263920)	1,042	21	2.06	1,022	1,050	1,015	40,342	41,714,010
유비쿼스 (264450)	7,530	-10	-.13	7,590	7,590	7,370	35,915	267,517,590
씨앤지하이테크 (264660)	13,180	30	.23	13,160	13,450	13,070	46,754	622,439,885
이랜시스 (264850)	4,660	15	.32	4,685	4,695	4,630	207,704	967,842,858
AP시스템 (265520)	17,340	110	.64	17,350	17,510	17,210	26,019	453,061,670
영화테크 (265560)	7,950	30	.38	7,920	7,970	7,870	10,237	81,143,900
엔에프씨 (265740)	6,840	600	9.62	6,190	7,360	6,150	533,560	3,665,160,525
나인테크 (267320)	3,740	-160	-4.1	3,875	3,875	3,710	2,518,988	9,495,590,198
배럴 (267790)	4,425	-5	-.11	4,430	4,525	4,410	7,644	33,956,775
매일유업 (267980)	36,650	-500	-1.35	36,500	37,500	36,500	5,149	189,848,650
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,190	80	7.21	1,110	1,195	1,110	1,706,080	2,001,334,499
에브리봇 (270660)	14,600	120	.83	14,500	14,690	14,450	28,317	412,548,125
뉴트리 (270870)	5,270	20	.38	5,310	5,320	5,250	10,667	56,478,170
팸텍 (271830)	1,779	9	.51	1,763	1,807	1,727	422,781	748,137,730
케이엔제이 (272110)	17,010	340	2.04	16,660	17,450	16,660	67,604	1,138,426,250
이녹스첨단소재 (272290)	23,750	200	.85	23,750	23,900	23,450	60,987	1,444,817,525
와이즈버즈 (273060)	1,022	5	.49	1,017	1,029	1,007	643,030	655,682,219
와이엠텍 (273640)	9,870	140	1.44	9,780	9,870	9,750	2,170	21,294,530
켄코아에어로스페이스 (274090)	13,090	390	3.07	12,700	13,180	12,680	240,629	3,114,519,940
이노시뮬레이션 (274400)	4,380	105	2.46	4,275	4,485	4,275	12,625	54,865,890
에스에스알 (275630)	3,075	-50	-1.6	3,135	3,215	3,060	15,078	46,975,130
스코넥 (276040)	5,330	170	3.29	5,170	5,500	5,090	265,563	1,400,254,590
한울앤제주 (276730)	2,250	15	.67	2,225	2,280	2,210	31,004	69,413,770
린드먼아시아 (277070)	5,300	110	2.12	5,320	5,650	5,240	161,515	873,645,515
인산가 (277410)	1,270	10	.79	1,258	1,281	1,239	141,481	177,946,568
레인보우로보틱스 (277810)	282,500	1500	.53	283,000	283,000	277,000	54,778	15,395,809,000
티에스아이 (277880)	6,190	230	3.86	5,970	6,190	5,970	74,927	457,022,355
천보 (278280)	35,800	500	1.42	35,500	36,300	35,500	19,263	691,134,350
HLB바이오스텝 (278650)	1,678	-5	-.3	1,683	1,694	1,665	127,914	214,086,707
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,880	40	.31	12,900	13,050	12,640	168,964	2,165,021,230
금양그린파워 (282720)	10,730	30	.28	10,700	10,890	10,430	290,204	3,103,155,040
코윈테크 (282880)	13,030	210	1.64	12,750	13,030	12,750	11,069	143,163,230
카이노스메드 (284620)	1,220	-1	-.08	1,220	1,279	1,205	11,225	13,640,172
노바텍 (285490)	18,840	90	.48	18,650	18,950	18,510	77,130	1,444,946,950
진영 (285800)	2,395	15	.63	2,435	2,550	2,375	466,785	1,143,842,101
나노실리칸첨단소재 (286750)	2,910	-15	-.51	2,925	2,955	2,875	128,033	373,555,317
브릿지바이오테라퓨틱스 (288330)	873	17	1.99	866	985	844	13,732,178	12,728,720,888
에스퓨얼셀 (288620)	11,370	-350	-2.99	11,720	12,140	11,370	357,400	4,162,182,410
모아데이타 (288980)	1,230	30	2.5	1,181	1,297	1,180	905,385	1,126,623,285
아이스크림에듀 (289010)	4,785	-635	-11.72	4,650	5,350	4,625	7,997,414	39,551,836,131
SV인베스트먼트 (289080)	1,606	48	3.08	1,558	1,738	1,544	5,694,277	9,315,916,847
자이언트스텝 (289220)	6,720	10	.15	6,710	6,790	6,610	123,169	824,799,780
웨이비스 (289930)	10,800	-190	-1.73	11,070	11,190	10,580	821,722	8,914,463,830
트윔 (290090)	7,240	-140	-1.9	7,370	7,370	7,230	3,479	25,374,810
DH오토리드 (290120)	2,435	90	3.84	2,360	2,435	2,335	12,729	30,094,243
휴네시온 (290270)	3,605	-40	-1.1	3,615	3,645	3,600	11,341	41,022,040
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,874	3	.16	1,871	1,877	1,850	496	927,108
디케이티 (290550)	7,070	60	.86	6,960	7,120	6,960	30,417	214,272,740
신시웨이 (290560)	7,120	310	4.55	6,870	7,250	6,830	17,838	125,782,820
엘앤씨바이오 (290650)	23,300	350	1.53	22,800	23,400	22,750	80,467	1,864,503,875
네오펙트 (290660)	900	-4	-.44	912	912	872	33,506	29,845,538
대보마그네틱 (290670)	17,810	10	.06	17,710	18,580	17,180	824,631	14,707,136,705
소룩스 (290690)	3,820	95	2.55	3,730	4,100	3,730	567,983	2,232,449,997
푸드나무 (290720)	2,120	20	.95	2,095	2,150	2,080	14,541	30,626,670
액트로 (290740)	5,550	-70	-1.25	5,600	5,700	5,530	5,140	28,600,730
엔피 (291230)	1,838	54	3.03	1,784	1,842	1,780	331,720	605,552,704
압타머사이언스 (291650)	1,076	25	2.38	1,049	1,218	1,029	2,377,216	2,708,423,866
핀텔 (291810)	2,125	-30	-1.39	2,165	2,165	2,125	6,220	13,313,675
카카오게임즈 (293490)	13,860	-500	-3.48	14,360	14,360	13,790	256,360	3,561,528,240
나우IB (293580)	1,578	-6	-.38	1,589	1,648	1,543	9,799,563	15,711,526,702
압타바이오 (293780)	7,020	80	1.15	7,140	7,140	6,900	27,421	190,923,050
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,600	-50	-1.37	3,540	3,710	3,540	22,186	79,569,535
쿠콘 (294570)	23,000	150	.66	23,400	24,500	22,650	718,181	16,813,772,025
서남 (294630)	2,760	15	.55	2,720	2,795	2,720	78,500	216,717,329
에이치브이엠 (295310)	22,650	100	.44	22,450	23,600	22,400	241,677	5,560,661,825
이노룰스 (296640)	7,410	110	1.51	7,340	7,470	7,230	7,808	57,274,865
씨에스베어링 (297090)	6,350	310	5.13	6,090	6,390	6,040	271,086	1,692,407,855
알로이스 (297570)	727	-7	-.95	734	734	724	29,784	21,693,104
HB솔루션 (297890)	2,440	15	.62	2,430	2,490	2,425	115,716	283,119,795
에스씨엠생명과학 (298060)	958	24	2.57	935	1,028	935	91,954	90,267,285
에이비엘바이오 (298380)	62,300	100	.16	62,700	64,500	60,400	1,160,009	71,740,695,250
더네이쳐홀딩스 (298540)	10,030	-20	-.2	9,900	10,030	9,750	31,778	314,604,090
슈어소프트테크 (298830)	5,230	230	4.6	5,060	5,230	5,050	351,796	1,815,222,745
하나기술 (299030)	20,750	250	1.22	20,300	20,750	20,300	7,280	149,838,700
더블유에스아이 (299170)	1,996	68	3.53	1,925	2,010	1,900	1,894,909	3,726,187,007
셀리드 (299660)	3,690	70	1.93	3,600	3,785	3,575	263,970	978,022,177
위지윅스튜디오 (299900)	1,348	79	6.23	1,259	1,361	1,259	1,266,958	1,683,405,591
플리토 (300080)	20,550	50	.24	20,750	20,750	20,200	20,913	426,935,200
라온피플 (300120)	4,470	200	4.68	4,305	4,480	4,275	149,547	660,674,256
바이브컴퍼니 (301300)	4,595	50	1.1	4,545	4,745	4,530	28,664	131,096,985
이노메트리 (302430)	8,400	170	2.07	8,300	8,560	8,300	37,402	317,057,435
리메드 (302550)	3,355	45	1.36	3,330	3,375	3,300	32,191	107,071,140
지니틱스 (303030)	994	4	.4	990	1,000	985	23,625	23,452,082
프로티아 (303360)	3,250	-15	-.46	3,230	3,275	3,210	8,230	26,584,280
이노뎁 (303530)	6,750	-120	-1.75	6,800	6,880	6,700	19,940	134,792,215
동국생명과학 (303810)	9,490	50	.53	9,510	9,600	9,420	43,788	416,112,320
솔트룩스 (304100)	31,900	0	0	32,500	32,550	31,250	227,053	7,226,995,300
에스바이오메딕스 (304360)	21,250	500	2.41	20,750	21,350	20,450	47,986	1,001,738,975
피플바이오 (304840)	2,805	-115	-3.94	2,920	2,920	2,805	120,284	341,620,092
마이크로디지탈 (305090)	9,040	-60	-.66	9,230	9,370	8,960	40,077	366,311,540
에스제이그룹 (306040)	4,325	110	2.61	4,140	4,330	4,140	24,180	102,568,040
네온테크 (306620)	2,390	70	3.02	2,310	2,420	2,310	394,746	938,221,365
아이엘 (307180)	2,880	30	1.05	2,965	2,965	2,840	39,427	113,062,065
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,195	0	0	3,185	3,210	3,155	13,521	42,889,285
비투엔 (307870)	1,048	-7	-.66	1,046	1,111	1,035	180,734	192,408,850
컴퍼니케이 (307930)	6,050	10	.17	6,040	6,110	5,940	119,877	725,114,045
바이젠셀 (308080)	2,980	0	0	2,960	3,060	2,960	30,420	91,122,823
형지글로벌 (308100)	6,740	-90	-1.32	7,110	7,300	6,400	2,595,600	17,824,765,420
셀비온 (308430)	14,670	-380	-2.52	15,100	16,470	14,570	455,510	6,867,647,740
오하임앤컴퍼니 (309930)	2,325	-30	-1.27	2,370	2,375	2,300	77,730	181,318,100
LB인베스트먼트 (309960)	4,900	-240	-4.67	5,100	5,100	4,890	335,375	1,663,798,676
애니플러스 (310200)	3,805	35	.93	3,750	3,830	3,715	251,188	951,468,275
보로노이 (310210)	95,000	1500	1.6	93,100	95,400	91,800	101,057	9,482,019,500
디와이씨 (310870)	1,489	-21	-1.39	1,494	1,504	1,474	99,395	147,011,420
지오엘리먼트 (311320)	6,930	100	1.46	6,870	6,990	6,840	25,932	179,317,935
네오크레마 (311390)	7,550	-650	-7.93	8,180	8,320	7,520	117,781	932,806,495
CJ 바이오사이언스 (311690)	10,280	90	.88	10,190	10,290	10,170	7,502	76,791,280
에이에프더블류 (312610)	1,283	7	.55	1,277	1,292	1,270	8,071	10,297,686
캐리 (313760)	5,300	-370	-6.53	5,670	5,670	5,280	48,811	263,613,560
지놈앤컴퍼니 (314130)	2,635	55	2.13	2,670	2,670	2,600	59,760	157,129,430
알피바이오 (314140)	5,620	100	1.81	5,480	5,620	5,480	15,956	88,874,350
바이오다인 (314930)	15,010	100	.67	14,910	15,200	14,830	59,904	896,157,365
딥노이드 (315640)	6,800	-60	-.87	6,950	7,000	6,730	141,584	970,949,520
라닉스 (317120)	2,355	20	.86	2,385	2,400	2,330	19,337	45,651,500
TS트릴리온 (317240)	255	1	.39	248	260	248	521,135	132,202,778
덕산테코피아 (317330)	21,800	150	.69	21,800	22,000	21,450	41,785	905,834,500
캐리소프트 (317530)	6,030	-80	-1.31	6,000	6,120	5,940	15,750	94,626,740
퀀타매트릭스 (317690)	3,600	5	.14	3,590	3,620	3,570	53,319	191,552,640
엑스페릭스 (317770)	4,270	-220	-4.9	4,490	4,500	4,095	2,374,875	10,120,939,678
에스피시스템스 (317830)	8,040	80	1.01	8,000	8,080	7,900	76,324	612,535,840
대모 (317850)	8,000	-70	-.87	7,990	8,090	7,950	18,193	145,341,175
엔바이오니아 (317870)	18,300	270	1.5	18,380	18,380	17,840	9,000	163,012,220
KBG (318000)	4,800	85	1.8	4,650	4,800	4,650	26,032	123,135,467
팜스빌 (318010)	3,555	5	.14	3,550	3,615	3,550	9,193	32,849,545
포인트모바일 (318020)	3,465	50	1.46	3,415	3,490	3,380	35,112	121,058,000
셀바이오휴먼텍 (318160)	6,250	230	3.82	5,930	6,390	5,920	66,779	417,958,385
비비씨 (318410)	7,790	200	2.64	7,620	7,810	7,570	7,784	59,683,730
현대무벡스 (319400)	4,400	5	.11	4,420	4,430	4,325	356,403	1,558,705,307
피에스케이 (319660)	18,730	170	.92	18,760	19,010	18,720	196,265	3,693,169,740
한울반도체 (320000)	3,105	25	.81	3,125	3,275	3,050	253,209	804,687,987
프로이천 (321260)	2,110	-10	-.47	2,135	2,135	2,060	78,834	164,700,495
센서뷰 (321370)	1,241	4	.32	1,238	1,244	1,220	117,445	144,644,458
티움바이오 (321550)	5,420	-250	-4.41	5,780	5,940	5,400	331,937	1,866,319,235
아티스트컴퍼니 (321820)	13,250	430	3.35	12,880	13,370	12,640	311,616	4,104,017,385
LS티라유텍 (322180)	5,210	-30	-.57	5,240	5,400	5,120	26,168	136,611,175
오로스테크놀로지 (322310)	22,800	-150	-.65	23,250	23,500	22,650	18,768	430,844,800
제이엘케이 (322510)	7,350	60	.82	7,330	7,550	7,260	125,596	936,682,315
코퍼스코리아 (322780)	1,069	37	3.59	1,030	1,076	1,030	146,565	154,928,210
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,100	600	2.93	20,750	21,450	20,750	158,701	3,358,590,800
다원넥스뷰 (323350)	6,420	10	.16	6,350	6,440	6,250	50,577	320,516,555
박셀바이오 (323990)	9,320	-10	-.11	9,450	9,540	9,300	110,717	1,038,652,945
RF머트리얼즈 (327260)	5,590	50	.9	5,470	5,620	5,470	15,467	85,588,340
루닛 (328130)	51,500	-500	-.96	52,200	53,900	51,300	240,337	12,514,781,300
솔트웨어 (328380)	1,101	-12	-1.08	1,114	1,121	1,087	636,792	701,015,567
위더스제약 (330350)	6,420	90	1.42	6,220	6,430	6,220	24,444	154,900,080
스톤브릿지벤처스 (330730)	4,230	80	1.93	4,150	4,255	4,150	46,903	197,329,763
네패스아크 (330860)	10,570	190	1.83	10,390	10,580	10,390	13,765	144,150,340
포커스에이아이 (331380)	1,635	-10	-.61	1,646	1,669	1,620	27,822	45,630,336
밸로프 (331520)	652	14	2.19	645	672	630	3,710,045	2,420,676,398
셀레믹스 (331920)	2,920	-20	-.68	2,985	2,985	2,905	6,650	19,444,665
누보 (332290)	1,142	0	0	1,136	1,149	1,118	102,073	115,175,600
아이디피 (332370)	4,525	75	1.69	4,575	4,590	4,365	17,979	79,692,565
PS일렉트로닉스 (332570)	3,020	100	3.42	2,910	3,060	2,910	414,173	1,247,226,190
모코엠시스 (333050)	1,483	58	4.07	1,417	1,498	1,417	386,764	567,674,803
일승 (333430)	4,890	30	.62	4,890	4,955	4,820	292,238	1,435,472,066
엔시스 (333620)	7,370	40	.55	7,330	7,410	7,310	13,807	101,557,285
프레스티지바이오로직스 (334970)	4,040	15	.37	4,025	4,045	4,000	27,859	111,957,115
프리시젼바이오 (335810)	2,550	30	1.19	2,430	2,550	2,430	7,127	17,956,990
윙스풋 (335870)	2,120	-30	-1.4	2,125	2,210	2,115	20,240	43,493,040
비올 (335890)	9,270	290	3.23	8,930	9,400	8,930	963,249	8,924,503,765
웨이버스 (336060)	1,277	21	1.67	1,284	1,292	1,256	312,467	397,532,356
원텍 (336570)	8,930	540	6.44	8,370	9,090	8,370	2,286,063	20,287,688,750
탑런토탈솔루션 (336680)	8,410	0	0	8,410	8,520	8,360	7,585	64,028,350
젝시믹스 (337930)	7,410	1050	16.51	6,390	7,460	6,380	1,031,180	7,286,950,285
뷰노 (338220)	18,690	-10	-.05	18,830	19,050	18,400	30,743	577,596,540
와이바이오로직스 (338840)	7,440	-260	-3.38	7,690	7,750	7,380	26,855	203,081,360
아이비김영 (339950)	2,595	-40	-1.52	2,630	2,645	2,560	435,657	1,133,077,289
다보링크 (340360)	1,840	-9	-.49	1,849	1,880	1,814	391,366	722,546,816
세림B&G (340440)	1,398	-12	-.85	1,409	1,425	1,383	112,315	157,336,372
티앤엘 (340570)	73,700	4200	6.04	70,000	74,500	69,800	95,565	6,961,005,050
시선AI (340810)	3,905	-15	-.38	3,880	4,020	3,855	85,877	337,083,682
유일에너테크 (340930)	1,705	-9	-.53	1,709	1,739	1,685	80,297	136,565,734
이노진 (344860)	1,934	62	3.31	1,852	1,935	1,820	23,534	44,207,537
센코 (347000)	2,435	90	3.84	2,345	2,435	2,340	87,409	209,765,465
스피어 (347700)	9,200	-550	-5.64	10,070	10,070	9,170	280,110	2,649,145,415
피엔케이피부임상연구센타 (347740)	2,220	30	1.37	2,195	2,235	2,170	51,117	112,675,505
핌스 (347770)	1,637	-3	-.18	1,631	1,649	1,626	104,072	169,957,811
디앤디파마텍 (347850)	75,300	3600	5.02	73,600	76,500	71,900	352,417	25,986,538,650
알체라 (347860)	1,732	-96	-5.25	1,828	1,848	1,726	728,317	1,281,691,400
엠투아이 (347890)	5,540	-20	-.36	5,460	5,560	5,460	4,668	25,728,930
모비릭스 (348030)	4,810	85	1.8	4,720	4,850	4,700	11,810	57,117,172
큐라티스 (348080)	1,911	331	20.95	1,621	1,993	1,621	16,360,295	30,693,714,997
고바이오랩 (348150)	5,010	125	2.56	4,880	5,020	4,880	23,314	116,050,415
넥스틴 (348210)	56,100	600	1.08	55,800	56,500	55,000	55,408	3,086,249,300
뉴로메카 (348340)	25,850	300	1.17	25,750	25,950	25,400	32,271	829,481,900
위드텍 (348350)	8,050	430	5.64	7,620	8,050	7,620	104,968	831,539,570
엔켐 (348370)	67,100	-1200	-1.76	67,800	69,000	66,400	157,873	10,617,064,650
에스에이티이엔지 (351320)	2,575	10	.39	2,565	2,615	2,550	48,614	124,668,275
이삭엔지니어링 (351330)	7,380	30	.41	7,350	7,400	7,280	13,660	100,463,250
차이커뮤니케이션 (351870)	9,180	620	7.24	8,560	9,660	8,400	1,080,209	9,956,668,900
스톰테크 (352090)	3,650	65	1.81	3,595	3,650	3,565	80,693	291,318,250
씨앤씨인터내셔널 (352480)	34,650	1250	3.74	33,700	35,350	33,300	121,425	4,202,084,400
씨앤투스 (352700)	2,580	0	0	2,580	2,600	2,555	6,482	16,666,908
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,255	5	.12	4,285	4,285	4,190	16,151	68,054,230
인바이오 (352940)	2,470	50	2.07	2,435	2,510	2,435	8,011	19,973,887
휴럼 (353190)	706	3	.43	703	710	700	33,206	23,397,350
오토앤 (353590)	3,990	120	3.1	3,995	4,000	3,890	7,694	30,504,511
이지바이오 (353810)	5,330	-10	-.19	5,400	5,400	5,210	150,562	797,138,825
엔젠바이오 (354200)	1,769	-40	-2.21	1,815	1,824	1,755	93,797	167,650,546
알멕 (354320)	24,550	-650	-2.58	25,100	25,600	24,500	12,055	298,452,250
코스텍시스 (355150)	6,960	-210	-2.93	7,170	7,350	6,930	66,899	470,776,655
크라우드웍스 (355390)	12,090	-30	-.25	12,290	12,760	11,470	1,333,781	16,183,627,025
에이텀 (355690)	7,150	-90	-1.24	7,240	7,500	7,020	20,382	145,672,590
엑스게이트 (356680)	7,500	120	1.63	7,420	7,600	7,380	235,328	1,760,617,985
티엘비 (356860)	17,870	40	.22	18,170	18,240	17,760	47,734	858,216,290
싸이버원 (356890)	4,450	-125	-2.73	4,570	4,610	4,415	144,712	647,873,342
에이치피오 (357230)	2,600	-40	-1.52	2,570	2,635	2,570	21,922	56,757,630
석경에이티 (357550)	49,850	1500	3.1	48,350	50,400	48,350	6,379	316,985,750
아모센스 (357580)	5,990	40	.67	5,980	6,030	5,900	5,101	30,310,590
솔브레인 (357780)	174,900	-700	-.4	177,300	180,300	174,700	19,996	3,520,214,750
SKAI (357880)	2,355	70	3.06	2,285	2,445	2,200	1,878,983	4,407,687,524
지아이이노베이션 (358570)	14,320	70	.49	14,210	15,050	14,130	696,880	10,121,516,400
씨엔알리서치 (359090)	1,071	4	.37	1,067	1,076	1,060	121,462	129,923,297
탑머티리얼 (360070)	27,450	0	0	27,300	27,650	27,050	18,487	504,273,750
코셈 (360350)	8,200	-280	-3.3	8,300	8,480	8,100	33,113	272,415,800
제노코 (361390)	17,220	-30	-.17	17,420	17,440	17,050	34,374	593,996,910
알비더블유 (361570)	2,650	50	1.92	2,600	2,670	2,600	36,126	95,322,044
삼영에스앤씨 (361670)	4,500	-20	-.44	4,485	4,550	4,470	8,048	36,233,270
청담글로벌 (362320)	5,920	80	1.37	5,820	5,990	5,780	102,032	602,882,050
드림인사이트 (362990)	2,285	40	1.78	2,245	2,325	2,240	89,173	204,193,905
진시스템 (363250)	9,970	-40	-.4	10,250	10,250	9,960	17,885	178,824,055
모비데이즈 (363260)	1,807	2	.11	1,786	1,820	1,786	301,344	543,250,294
에이아이코리아 (364950)	12,300	-1080	-8.07	13,370	13,730	12,300	1,080,083	14,020,399,840
큐라클 (365270)	6,680	-80	-1.18	6,800	6,840	6,620	50,990	340,999,570
에스와이스틸텍 (365330)	5,390	-80	-1.46	5,470	5,480	5,290	232,744	1,253,764,275
성일하이텍 (365340)	33,650	-150	-.44	33,300	34,100	33,300	9,946	334,790,125
하이딥 (365590)	680	-5	-.73	684	690	675	122,631	83,661,837
브이씨 (365900)	3,550	-5	-.14	3,555	3,625	3,530	1,666	5,937,540
공구우먼 (366030)	4,340	75	1.76	4,240	4,350	4,240	41,272	177,808,430
플래티어 (367000)	4,400	55	1.27	4,305	4,410	4,305	7,255	31,666,470
아이씨에이치 (368600)	2,935	-15	-.51	2,925	3,040	2,920	33,348	98,350,462
파이버프로 (368770)	7,340	120	1.66	7,270	7,500	7,170	312,675	2,300,803,130
오에스피 (368970)	2,630	-20	-.75	2,650	2,665	2,625	13,306	35,239,205
블리츠웨이엔터테인먼트 (369370)	1,486	5	.34	1,481	1,518	1,469	13,104	19,455,138
퓨런티어 (370090)	16,440	140	.86	16,310	16,510	16,150	85,898	1,406,989,705
풍원정밀 (371950)	13,170	1190	9.93	12,040	13,170	12,040	111,802	1,439,979,045
윤성에프앤씨 (372170)	34,450	500	1.47	33,950	34,550	33,950	10,643	365,005,075
큐로셀 (372320)	26,400	-500	-1.86	26,850	27,350	26,100	21,026	560,833,200
아이티아이즈 (372800)	7,910	410	5.47	7,500	8,050	7,350	164,872	1,278,903,385
엑셀세라퓨틱스 (373110)	3,960	80	2.06	3,895	3,985	3,875	42,656	167,992,425
데이원컴퍼니 (373160)	7,090	50	.71	7,160	7,320	7,070	237,484	1,706,303,435
엠아이큐브솔루션 (373170)	8,350	-10	-.12	8,580	8,580	8,100	19,285	159,126,420
엑스플러스 (373200)	746	13	1.77	730	748	696	935,933	669,079,969
피코그램 (376180)	2,320	-5	-.22	2,260	2,325	2,260	41,293	94,318,888
에이치이엠파마 (376270)	21,600	450	2.13	21,150	21,600	21,000	21,202	451,592,250
씨유테크 (376290)	3,385	110	3.36	3,395	3,410	3,275	4,369	14,603,090
디어유 (376300)	48,500	800	1.68	47,700	48,900	47,000	208,363	10,018,619,950
노을 (376930)	2,240	0	0	2,240	2,285	2,235	315,387	712,717,968
원티드랩 (376980)	7,430	130	1.78	7,420	7,500	7,110	264,240	1,928,424,610
비트맥스 (377030)	1,767	-71	-3.86	1,839	1,890	1,759	429,160	768,272,455
프롬바이오 (377220)	2,190	50	2.34	2,145	2,190	2,130	87,393	189,186,467
이지트로닉스 (377330)	5,080	40	.79	5,000	5,080	4,980	11,350	56,841,957
리파인 (377450)	11,960	-60	-.5	11,990	12,190	11,900	21,798	261,006,570
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,730	0	0	16,770	16,810	16,580	47,661	795,441,390
필에너지 (378340)	14,800	130	.89	14,670	14,870	14,600	36,606	537,992,875
샤페론 (378800)	2,980	40	1.36	3,000	3,000	2,935	214,071	634,295,901
옵티코어 (380540)	2,200	100	4.76	2,160	2,375	2,125	1,792,211	4,008,112,152
제닉스 (381620)	7,980	130	1.66	7,850	8,010	7,850	58,032	461,097,355
온코크로스 (382150)	13,620	1140	9.13	12,860	14,140	12,860	4,528,345	62,060,373,825
지아이텍 (382480)	2,480	10	.4	2,460	2,485	2,450	123,278	303,860,587
지앤비에스 에코 (382800)	3,935	235	6.35	3,655	4,080	3,655	815,729	3,235,179,792
원준 (382840)	9,310	180	1.97	9,080	9,330	9,080	41,127	378,435,620
범한퓨얼셀 (382900)	17,250	-50	-.29	17,320	17,380	17,130	114,787	1,976,844,640
에코프로에이치엔 (383310)	28,150	350	1.26	27,900	28,150	27,500	45,904	1,277,715,900
디티앤씨알오 (383930)	4,230	15	.36	4,260	4,270	4,145	309,536	1,303,245,509
코어라인소프트 (384470)	6,700	160	2.45	6,540	6,700	6,380	374,460	2,440,911,680
파인메딕스 (387570)	7,890	20	.25	8,000	8,060	7,840	39,309	311,509,835
지투파워 (388050)	7,600	200	2.7	7,550	7,600	7,330	204,092	1,526,158,625
유일로보틱스 (388720)	72,500	800	1.12	72,000	72,700	71,500	66,043	4,758,753,700
라이콤 (388790)	2,565	100	4.06	2,465	2,580	2,465	165,364	420,851,027
파로스아이바이오 (388870)	6,200	-20	-.32	6,430	6,430	6,090	57,657	356,341,520
자람테크놀로지 (389020)	38,300	600	1.59	38,250	38,650	37,400	19,250	730,671,000
지니너스 (389030)	1,639	4	.24	1,696	1,700	1,570	261,793	418,112,458
포바이포 (389140)	26,900	2550	10.47	25,200	30,800	22,800	15,052,798	405,692,366,525
대명에너지 (389260)	15,210	490	3.33	14,830	15,210	14,720	44,350	665,439,350
인벤티지랩 (389470)	52,900	0	0	0	0	0	0	0
에스비비테크 (389500)	22,550	700	3.2	22,000	22,700	21,850	55,110	1,232,676,675
넥스트바이오메디컬 (389650)	39,400	-150	-.38	39,500	40,600	39,300	81,603	3,226,589,925
유디엠텍 (389680)	734	-22	-2.91	751	762	727	520,580	386,566,106
코닉오토메이션 (391710)	1,655	47	2.92	1,608	1,655	1,608	72,601	118,822,359
토마토시스템 (393210)	8,170	400	5.15	7,980	8,770	7,780	7,264,449	61,088,056,150
더블유씨피 (393890)	9,200	-90	-.97	9,370	9,430	8,870	1,098,665	10,004,011,565
대진첨단소재 (393970)	12,360	320	2.66	12,060	12,500	12,060	643,863	7,947,177,720
오픈엣지테크놀로지 (394280)	13,140	50	.38	13,110	13,380	13,060	46,845	617,351,070
쓰리빌리언 (394800)	6,870	220	3.31	6,710	7,010	6,670	853,637	5,860,503,130
넥스트칩 (396270)	6,950	-80	-1.14	7,140	7,140	6,900	45,298	316,098,080
세아메카닉스 (396300)	2,225	30	1.37	2,175	2,240	2,175	38,551	85,375,370
워트 (396470)	7,560	100	1.34	7,520	7,630	7,510	26,766	202,309,570
에이프릴바이오 (397030)	16,190	360	2.27	15,840	16,200	15,720	117,533	1,875,422,000
에스지헬스케어 (398120)	3,690	320	9.5	3,405	4,265	3,335	7,190,734	28,057,549,910
가온칩스 (399720)	43,200	300	.7	43,750	43,900	42,250	40,500	1,748,330,575
코난테크놀로지 (402030)	27,700	100	.36	28,550	28,650	27,450	73,175	2,036,025,300
그린리소스 (402490)	13,950	200	1.45	13,850	13,970	13,660	41,764	576,966,045
우듬지팜 (403490)	1,593	5	.31	1,587	1,605	1,564	743,822	1,183,783,082
HPSP (403870)	22,800	0	0	22,950	23,350	22,800	405,941	9,317,492,875
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,300	100	.82	12,200	12,610	12,200	22,612	280,300,100
나라셀라 (405920)	2,565	65	2.6	2,505	2,575	2,500	16,730	42,606,239
뷰티스킨 (406820)	13,630	190	1.41	13,440	14,680	13,440	60,714	846,699,495
꿈비 (407400)	10,480	-290	-2.69	10,790	11,070	10,400	891,618	9,458,960,735
스튜디오미르 (408900)	3,685	125	3.51	3,575	3,750	3,555	1,097,908	4,020,221,099
메쎄이상 (408920)	2,275	-20	-.87	2,305	2,385	2,260	201,225	468,286,664
샌즈랩 (411080)	8,840	160	1.84	8,650	8,920	8,580	668,112	5,854,349,155
레이저쎌 (412350)	3,270	35	1.08	3,300	3,300	3,205	18,592	60,351,030
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,600	-30	-.35	8,550	8,700	8,550	118,090	1,018,441,380
씨피시스템 (413630)	1,370	6	.44	1,376	1,377	1,355	16,069	21,948,712
비아이매트릭스 (413640)	13,770	-30	-.22	13,930	13,930	13,500	84,802	1,159,554,255
스튜디오삼익 (415380)	8,430	10	.12	8,470	8,470	8,370	3,976	33,406,660
신성에스티 (416180)	32,500	-500	-1.52	32,900	33,300	32,350	30,900	1,005,875,575
나노팀 (417010)	6,380	170	2.74	6,220	6,410	6,220	21,487	136,103,590
핑거스토리 (417180)	3,140	155	5.19	2,975	3,220	2,960	2,782,743	8,685,891,098
LS머트리얼즈 (417200)	11,120	90	.82	10,980	11,250	10,980	136,674	1,519,414,635
제이아이테크 (417500)	3,475	30	.87	3,460	3,530	3,450	32,108	111,681,005
트루엔 (417790)	9,240	-20	-.22	9,200	9,270	9,160	27,789	255,923,440
저스템 (417840)	7,500	90	1.21	7,370	7,730	7,310	12,686	95,459,120
오브젠 (417860)	10,200	230	2.31	9,970	11,290	9,750	63,562	658,806,220
모델솔루션 (417970)	11,410	60	.53	11,210	11,450	11,210	6,487	73,638,370
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,035	-15	-.49	3,090	3,090	2,990	81,883	248,036,877
밀리의서재 (418470)	12,980	280	2.2	12,700	13,000	12,580	34,002	438,801,855
제이오 (418550)	9,450	240	2.61	9,220	9,460	9,210	50,490	471,324,270
이에이트 (418620)	3,180	-20	-.63	3,190	3,195	3,125	22,514	71,082,600
삼기에너지솔루션즈 (419050)	1,713	43	2.57	1,655	1,715	1,655	177,340	301,072,697
엔젯 (419080)	7,800	-50	-.64	7,790	8,030	7,650	29,288	228,467,710
산돌 (419120)	7,320	100	1.39	7,150	7,330	7,150	26,540	191,926,350
SAMG엔터 (419530)	40,100	3300	8.97	36,750	41,550	36,400	425,731	16,795,469,650
비스토스 (419540)	1,857	-9	-.48	1,866	1,878	1,823	512,228	948,669,478
제이투케이바이오 (420570)	12,110	490	4.22	11,500	12,840	11,500	271,373	3,331,135,265
기가비스 (420770)	27,300	1000	3.8	26,700	27,450	26,450	13,749	372,536,550
벨로크 (424760)	1,002	8	.8	1,003	1,020	966	201,284	200,006,859
스마트레이더시스템 (424960)	9,890	110	1.12	9,850	9,980	9,810	46,142	456,057,325
마이크로투나노 (424980)	8,460	30	.36	8,850	9,150	8,400	325,460	2,824,352,885
티이엠씨 (425040)	6,590	140	2.17	6,490	6,680	6,490	48,614	320,683,660
티에프이 (425420)	17,100	20	.12	17,110	17,620	16,900	20,529	353,647,855
시지트로닉스 (429270)	5,290	-200	-3.64	5,490	5,640	5,210	95,243	510,894,270
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,410	210	3.39	6,210	6,500	6,030	2,198,395	13,920,268,540
케이쓰리아이 (431190)	4,610	145	3.25	4,475	5,180	4,475	1,977,845	9,607,964,170
와이랩 (432430)	6,330	260	4.28	6,110	6,330	6,070	231,562	1,447,583,220
케이엔에스 (432470)	10,390	-30	-.29	10,490	10,530	10,370	8,427	87,858,840
퀄리타스반도체 (432720)	15,520	320	2.11	16,000	16,070	15,400	275,079	4,315,667,240
엠에프씨 (432980)	3,940	85	2.2	3,855	4,000	3,855	56,770	223,013,730
모니터랩 (434480)	4,865	75	1.57	4,790	4,865	4,640	698,576	3,341,757,687
유안타제10호스팩 (435380)	2,130	-5	-.23	2,135	2,135	2,130	37,675	80,291,980
에르코스 (435570)	22,400	-850	-3.66	22,800	23,800	21,850	1,088,346	24,553,007,150
하나금융25호스팩 (435620)	10,690	0	0	10,700	10,700	10,690	15,518	165,891,135
에스케이증권제8호스팩 (435870)	2,130	0	0	2,130	2,137	2,130	114,491	244,352,582
삼현 (437730)	15,230	250	1.67	16,000	16,800	15,130	3,808,212	60,672,313,005
엔에이치스팩24호 (437780)	2,140	0	0	2,135	2,140	2,130	68,068	145,377,534
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,140	2,135	30,361	64,968,940
버넥트 (438700)	6,480	410	6.75	6,070	7,340	5,820	5,653,381	38,008,567,725
마녀공장 (439090)	19,660	540	2.82	19,240	20,050	19,200	444,840	8,767,746,305
삼성스팩7호 (439250)	10,680	10	.09	10,670	10,690	10,670	18,140	193,777,245
엔에이치스팩26호 (439410)	2,145	5	.23	2,140	2,145	2,135	9,345	20,005,825
블루엠텍 (439580)	7,500	1730	29.98	7,280	7,500	7,010	927,082	6,806,727,980
IBKS제20호스팩 (439730)	2,135	0	0	2,130	2,135	2,130	79,008	168,662,506
파두 (440110)	10,850	180	1.69	10,790	10,890	10,660	58,462	628,442,580
HB인베스트먼트 (440290)	2,015	-5	-.25	2,055	2,055	1,997	77,385	155,598,084
오픈놀 (440320)	8,100	130	1.63	8,220	8,350	7,980	315,878	2,568,567,920
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	0	0	2,130	2,135	2,125	17,474	37,171,255
파인엠텍 (441270)	5,800	270	4.88	5,530	5,940	5,470	346,755	2,016,484,790
유진스팩9호 (442130)	2,135	-5	-.23	2,145	2,145	2,135	5,414	11,577,470
대신밸런스제14호스팩 (442310)	2,150	10	.47	2,165	2,165	2,125	37,167	79,160,595
IBKS제21호스팩 (442770)	2,230	-15	-.67	2,230	2,250	2,230	36,108	80,952,640
미래에셋드림스팩1호 (442900)	10,280	0	0	10,280	10,300	10,280	5,716	58,780,940
레뷰코퍼레이션 (443250)	13,300	130	.99	13,110	13,380	13,090	32,003	423,874,510
에스피소프트 (443670)	6,970	10	.14	6,990	7,010	6,870	44,382	307,450,820
심플랫폼 (444530)	14,820	320	2.21	14,550	15,220	14,250	673,523	10,018,664,410
유안타제11호스팩 (444920)	2,020	0	0	2,025	2,030	2,015	7,471	15,123,785
에이직랜드 (445090)	31,600	400	1.28	31,900	32,250	31,200	58,287	1,847,886,725
퓨릿 (445180)	5,760	60	1.05	5,710	5,810	5,640	16,689	95,424,515
비엔케이제1호스팩 (445360)	2,115	0	0	2,120	2,120	2,115	4,692	9,934,775
큐리옥스바이오시스템즈 (445680)	24,950	450	1.84	24,200	25,500	24,200	89,261	2,229,002,250
신영스팩9호 (445970)	2,205	5	.23	2,200	2,210	2,200	5,351	11,804,345
유안타제12호스팩 (446150)	2,200	15	.69	2,195	2,205	2,190	16,361	35,985,920
미래에셋비전스팩2호 (446190)	2,495	-20	-.8	2,510	2,520	2,475	69,871	173,870,420
메가터치 (446540)	4,490	10	.22	4,485	4,625	4,370	1,689,150	7,610,384,270
하나26호스팩 (446750)	2,095	15	.72	2,090	2,095	2,080	2,792	5,828,620
키움제8호스팩 (446840)	2,170	-10	-.46	2,180	2,180	2,160	7,054	15,257,790
에코아이 (448280)	13,390	3090	30	13,390	13,390	13,390	91,191	1,220,506,740
하나27호스팩 (448370)	2,115	10	.48	2,120	2,120	2,105	972	2,050,660
코츠테크놀로지 (448710)	19,650	650	3.42	19,290	20,650	18,780	312,445	6,214,491,180
삼성스팩8호 (448740)	10,370	10	.1	10,350	10,370	10,350	13,325	137,932,020
IBKS제22호스팩 (448760)	2,195	0	0	2,225	2,225	2,195	11,889	26,155,000
미래에셋비전스팩3호 (448830)	2,155	5	.23	2,155	2,155	2,147	7,449	16,052,563
한국피아이엠 (448900)	17,250	2700	18.56	14,620	17,980	14,610	3,670,692	61,711,448,280
유안타제13호스팩 (449020)	2,080	5	.24	2,065	2,080	2,065	4,290	8,890,760
하이제8호스팩 (450050)	2,060	-10	-.48	2,070	2,075	2,060	46,351	95,635,470
하스 (450330)	10,060	1460	16.98	8,650	10,400	8,650	2,025,191	20,123,106,905
인스웨이브 (450520)	4,310	-10	-.23	4,280	4,440	4,250	159,123	688,786,380
유안타제14호스팩 (450940)	2,055	0	0	2,050	2,055	2,040	6,455	13,217,555
아스테라시스 (450950)	9,800	330	3.48	9,560	10,100	9,420	646,296	6,374,322,765
아이엠티 (451220)	10,150	40	.4	10,150	10,300	10,110	46,116	469,206,465
삐아 (451250)	12,440	1520	13.92	10,920	13,260	10,880	6,977,109	86,243,506,830
엔에이치스팩29호 (451700)	2,040	0	0	2,040	2,040	2,035	4,830	9,839,260
컨텍 (451760)	9,970	-210	-2.06	10,200	10,300	9,940	29,643	297,344,345
제이엔비 (452160)	4,990	20	.4	4,930	5,070	4,930	18,713	93,422,904
한빛레이저 (452190)	5,420	70	1.31	5,420	5,510	5,350	286,496	1,555,298,000
민테크 (452200)	4,010	0	0	3,980	4,050	3,865	19,800	79,335,260
한선엔지니어링 (452280)	6,740	70	1.05	6,650	6,740	6,640	14,664	98,182,660
캡스톤파트너스 (452300)	3,040	-35	-1.14	3,040	3,115	3,035	104,717	320,796,223
이닉스 (452400)	8,570	150	1.78	8,320	8,580	8,320	10,080	85,477,760
사피엔반도체 (452430)	19,790	680	3.56	19,110	19,880	19,020	80,416	1,567,045,180
피아이이 (452450)	8,060	-80	-.98	8,300	8,320	8,030	490,513	3,997,220,635
상상인제4호스팩 (452670)	2,015	0	0	2,015	2,020	2,010	11,260	22,696,841
신한제11호스팩 (452980)	2,005	0	0	2,010	2,010	2,005	15,148	30,381,492
그리드위즈 (453450)	19,150	940	5.16	18,450	19,150	18,100	139,824	2,617,184,490
에이에스텍 (453860)	22,800	1450	6.79	21,550	22,900	21,450	68,983	1,539,230,200
하나29호스팩 (454640)	2,155	5	.23	2,160	2,160	2,135	4,532	9,732,040
하나28호스팩 (454750)	2,050	10	.49	2,040	2,050	2,035	17,995	36,798,030
KB제25호스팩 (455250)	2,110	0	0	2,110	2,115	2,105	3,491	7,365,955
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,900	200	.84	23,950	24,100	23,750	19,545	467,119,575
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,060	2,050	2,375	4,887,060
아이씨티케이 (456010)	15,340	-110	-.71	15,390	15,430	15,120	573,316	8,747,379,485
이엔셀 (456070)	14,090	90	.64	14,000	14,340	13,990	27,966	394,548,630
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,150	5	.23	2,170	2,170	2,140	9,389	20,154,235
한켐 (457370)	9,080	80	.89	9,020	9,180	9,010	30,258	274,725,240
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	17,500	0	0	17,600	17,910	17,280	135,905	2,372,985,435
벡트 (457600)	4,170	-45	-1.07	4,270	4,320	4,145	240,700	1,011,429,606
대신밸런스제16호스팩 (457630)	2,120	15	.71	2,100	2,120	2,100	6,154	12,941,965
에스케이증권제10호스팩 (457940)	2,060	5	.24	2,055	2,060	2,050	6,034	12,399,075
한국제12호스팩 (458610)	2,150	10	.47	2,145	2,150	2,135	1,145	2,455,585
성우 (458650)	14,710	220	1.52	14,600	14,770	14,580	34,313	502,969,310
씨어스테크놀로지 (458870)	13,690	500	3.79	13,250	13,770	13,060	37,210	503,854,195
위츠 (459100)	7,050	10	.14	7,010	7,160	7,010	28,600	202,107,060
나우로보틱스 (459510)	15,400	8600	126.47	17,000	18,700	14,100	25,222,444	421,228,182,895
아이빔테크놀로지 (460470)	3,530	20	.57	3,550	3,565	3,505	78,722	277,789,800
에스엠씨지 (460870)	7,310	660	9.92	6,700	7,490	6,700	3,973,393	28,796,715,545
현대힘스 (460930)	17,390	30	.17	17,440	17,570	17,260	157,720	2,746,505,940
피앤에스미캐닉스 (460940)	13,920	1070	8.33	12,850	13,960	12,850	204,499	2,769,989,785
아이엠비디엑스 (461030)	8,940	250	2.88	9,690	10,200	8,730	953,891	9,136,938,680
아이스크림미디어 (461300)	15,580	-90	-.57	15,700	15,850	15,530	26,373	412,873,215
에이치엠씨제6호스팩 (462020)	2,030	10	.5	2,020	2,030	2,020	1,979	4,007,450
이노스페이스 (462350)	21,000	0	0	21,000	21,300	20,650	32,059	675,958,525
라메디텍 (462510)	8,650	660	8.26	8,000	8,700	7,970	155,666	1,313,263,920
더즌 (462860)	4,175	-90	-2.11	4,340	4,455	4,165	3,771,454	16,222,918,504
아이지넷 (462980)	3,125	45	1.46	3,095	3,150	3,075	490,799	1,431,065,681
모티브링크 (463480)	12,920	100	.78	12,870	13,210	12,870	313,895	4,082,978,490
에스오에스랩 (464080)	10,530	130	1.25	10,410	10,580	10,410	113,882	1,197,748,010
티디에스팜 (464280)	12,470	260	2.13	12,210	12,620	12,160	31,773	396,142,320
한국제13호스팩 (464440)	2,120	5	.24	2,125	2,125	2,120	2,709	5,754,505
아이언디바이스 (464500)	3,445	-25	-.72	3,470	3,500	3,395	97,099	334,603,127
닷밀 (464580)	6,210	210	3.5	6,020	6,420	6,000	127,079	790,540,375
KB제27호스팩 (464680)	2,000	3	.15	2,000	2,005	1,997	73,490	147,130,636
교보15호스팩 (465320)	2,115	5	.24	2,115	2,120	2,110	7,861	16,634,585
인스피언 (465480)	8,260	180	2.23	8,090	8,500	7,950	408,434	3,339,143,720
클로봇 (466100)	18,700	290	1.58	18,870	19,310	18,550	1,175,189	22,284,066,115
사이냅소프트 (466410)	13,320	-10	-.08	13,340	13,550	13,230	23,792	317,349,350
엔에이치스팩30호 (466910)	1,997	0	0	2,000	2,000	1,996	49,575	99,032,982
IBKS제23호스팩 (467930)	2,120	0	0	2,120	2,120	2,110	55,231	116,559,400
삼성스팩9호 (468510)	1,969	-61	-3	2,030	2,040	1,964	236,276	469,432,416
유진스팩10호 (468760)	2,120	0	0	2,115	2,120	2,115	2,684	5,681,095
IBKS제24호스팩 (469480)	2,110	-5	-.24	2,110	2,110	2,100	52,745	110,885,975
아이비젼웍스 (469750)	936	-4	-.43	940	944	930	51,233	47,920,747
하나30호스팩 (469880)	2,015	5	.25	2,010	2,015	2,005	11,160	22,411,325
하나31호스팩 (469900)	2,055	10	.49	2,045	2,055	2,040	13,118	26,903,654
대신밸런스제17호스팩 (471050)	2,145	-5	-.23	2,130	2,150	2,125	11,693	24,879,832
셀로맥스사이언스 (471820)	5,120	-220	-4.12	5,330	5,380	5,100	30,069	158,126,985
신영스팩10호 (472220)	2,140	10	.47	2,130	2,140	2,105	27,616	58,252,250
에스케이증권제11호스팩 (472230)	2,060	10	.49	2,050	2,060	2,045	7,446	15,306,470
폰드그룹 (472850)	6,280	240	3.97	6,060	6,350	6,060	287,296	1,800,450,100
에스케이증권제12호스팩 (473000)	2,070	5	.24	2,065	2,070	2,060	919	1,896,760
유안타제15호스팩 (473050)	2,000	1	.05	1,999	2,000	1,994	4,496	8,980,629
비엔케이제2호스팩 (473370)	2,005	5	.25	2,005	2,005	2,000	2,625	5,255,225
에스케이증권제13호스팩 (473950)	2,055	10	.49	2,040	2,055	2,040	17,316	35,483,492
노머스 (473980)	28,900	450	1.58	28,650	29,300	27,800	201,378	5,766,736,075
루미르 (474170)	8,870	-40	-.45	8,880	8,980	8,830	46,472	412,560,660
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,000	1,985	15,499	30,871,788
RF시스템즈 (474610)	5,480	130	2.43	5,380	5,830	5,380	2,368,372	13,277,846,095
신한제12호스팩 (474660)	2,090	-5	-.24	2,090	2,095	2,090	2,386	4,996,980
신한제13호스팩 (474930)	2,135	10	.47	2,110	2,135	2,110	14,861	31,622,985
하나32호스팩 (475240)	2,140	5	.23	2,120	2,140	2,110	6,087	12,976,235
하나33호스팩 (475250)	2,140	15	.71	2,100	2,145	2,100	75,244	161,348,955
씨메스 (475400)	26,500	100	.38	26,850	26,900	26,200	93,094	2,476,256,650
미트박스 (475460)	11,180	130	1.18	11,190	11,390	11,080	109,731	1,229,295,445
에이럭스 (475580)	11,780	130	1.12	11,870	11,870	11,580	80,633	944,388,215
에스켐 (475660)	5,160	30	.58	5,140	5,240	5,090	12,214	63,240,910
오름테라퓨틱 (475830)	17,400	-330	-1.86	17,730	17,920	17,370	323,029	5,673,253,230
토모큐브 (475960)	20,650	1190	6.12	19,250	21,000	19,230	671,352	13,525,706,625
온코닉테라퓨틱스 (476060)	22,200	50	.23	22,150	22,800	22,050	315,589	7,057,536,075
M83 (476080)	15,010	210	1.42	14,820	15,150	14,790	59,257	889,203,125
KB제28호스팩 (476470)	2,260	30	1.35	2,230	2,265	2,210	27,082	60,419,042
에이치엠씨제7호스팩 (477340)	1,989	1	.05	1,990	1,990	1,985	3,030	6,026,835
미래에셋비전스팩4호 (477380)	1,997	-3	-.15	2,000	2,010	1,997	21,390	42,844,880
미래에셋비전스팩5호 (477470)	2,065	0	0	2,060	2,095	2,055	6,399	13,271,820
DB금융스팩12호 (477760)	2,090	0	0	2,090	2,100	2,075	7,298	15,240,655
이베스트스팩6호 (478110)	2,015	0	0	2,005	2,015	2,005	7,074	14,197,845
KB제29호스팩 (478390)	2,075	5	.24	2,070	2,075	2,060	44,661	92,095,155
미래에셋비전스팩6호 (478440)	2,005	0	0	2,000	2,010	2,000	12,341	24,727,315
블랙야크아이앤씨 (478560)	3,710	-40	-1.07	3,750	3,805	3,670	83,484	309,581,680
대신밸런스제18호스팩 (478780)	2,090	10	.48	2,070	2,090	2,065	9,700	20,142,055
한국제15호스팩 (479880)	2,050	5	.24	2,040	2,050	2,030	7,135	14,551,220
위너스 (479960)	19,550	-550	-2.74	20,100	20,500	19,550	274,689	5,506,905,970
에이유브랜즈 (481070)	13,120	220	1.71	12,880	13,270	12,820	42,215	549,282,345
엔에이치스팩31호 (481890)	2,030	10	.5	2,020	2,030	2,020	8,334	16,872,090
교보16호스팩 (482520)	2,060	10	.49	2,050	2,060	2,045	66,355	136,269,165
삼양엔씨켐 (482630)	17,230	190	1.12	17,270	17,320	17,070	87,409	1,504,760,435
미래에셋비전스팩7호 (482680)	1,985	-1	-.05	1,987	1,988	1,983	86,699	172,101,705
대신밸런스제19호스팩 (482690)	2,080	5	.24	2,065	2,085	2,060	15,793	32,700,590
하나34호스팩 (484130)	2,060	10	.49	2,050	2,060	2,045	15,152	31,196,740
티엑스알로보틱스 (484810)	19,340	-140	-.72	19,520	19,780	19,210	417,449	8,085,489,710
KB제30호스팩 (486630)	2,050	0	0	2,050	2,055	2,040	8,949	18,299,640
신한제14호스팩 (487360)	2,040	0	0	2,030	2,050	2,030	13,823	28,227,835
키움제10호스팩 (487720)	2,105	5	.24	2,100	2,115	2,085	2,385	5,015,695
신한제15호스팩 (487830)	2,040	5	.25	2,035	2,045	2,030	13,774	28,162,817
유진스팩11호 (488060)	2,045	0	0	2,040	2,070	2,040	6,951	14,357,170
교보17호스팩 (489210)	2,055	5	.24	2,050	2,055	2,040	7,870	16,113,100
키움제11호스팩 (489480)	2,035	-15	-.73	2,040	2,060	2,025	17,314	35,245,244
엘케이켐 (489500)	26,800	50	.19	27,100	27,300	26,600	120,351	3,246,190,500
디비금융제13호스팩 (489730)	2,045	15	.74	2,030	2,045	2,020	5,328	10,862,350
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,997	2	.1	1,992	1,997	1,992	9,066	18,063,884
한화플러스제5호스팩 (498390)	1,998	-1	-.05	1,999	1,999	1,995	30,128	60,210,742
글로벌에스엠 (900070)	432	2	.47	433	433	419	16,173	6,888,312
애머릿지 (900100)	1,135	-26	-2.24	1,144	1,155	1,130	66,608	75,807,348
이스트아시아홀딩스 (900110)	48	1	2.13	47	48	47	4,273,004	201,569,536
씨엑스아이 (900120)	58	1	1.75	57	59	56	2,421,361	138,528,627
크리스탈신소재 (900250)	920	-1	-.11	922	931	917	343,332	316,658,832
로스웰 (900260)	549	6	1.1	540	550	540	31,584	17,214,970
헝셩그룹 (900270)	240	0	0	241	243	236	1,509,754	361,288,021
GRT (900290)	3,420	10	.29	3,495	3,575	3,325	578,019	1,997,009,240
오가닉티코스메틱 (900300)	350	-2	-.57	355	355	345	114,891	40,039,184
컬러레이 (900310)	791	-1	-.13	796	819	783	30,795	24,246,296
윙입푸드 (900340)	1,380	-1	-.07	1,391	1,404	1,370	112,935	155,895,554
SBI핀테크솔루션즈 (950110)	4,900	5	.1	4,900	4,900	4,885	505	2,467,985
엑세스바이오 (950130)	4,825	-50	-1.03	4,865	4,955	4,825	43,169	211,140,335
잉글우드랩 (950140)	11,690	860	7.94	10,890	11,860	10,730	1,135,801	13,077,983,225
코오롱티슈진 (950160)	37,450	250	.67	37,800	38,150	36,800	221,538	8,340,521,400
JTC (950170)	5,880	280	5	5,600	5,900	5,500	513,164	2,953,328,305
고스트스튜디오 (950190)	7,630	-10	-.13	7,700	7,700	7,500	8,117	61,671,855
소마젠 (950200)	3,660	80	2.23	3,625	3,660	3,540	19,863	71,795,925
네오이뮨텍 (950220)	1,027	-2	-.19	1,028	1,040	1,005	568,384	579,423,079

Leave a Comment 응답 취소