KOSDAQ 일별 조회 데이터 [1790] (2025-02-07)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	201,000	-10000	-4.74	207,500	210,500	197,700	740,621	149,967,123,900
중앙에너비스 (000440)	14,300	-860	-5.67	14,350	14,500	14,200	61,690	881,649,430
신라섬유 (001000)	956	-6	-.62	957	962	943	24,697	23,498,946
안국약품 (001540)	6,450	-30	-.46	6,480	6,480	6,410	4,522	29,095,020
무림SP (001810)	1,466	-10	-.68	1,464	1,483	1,460	6,524	9,632,795
이화공영 (001840)	2,710	-30	-1.09	2,740	2,770	2,700	79,698	217,300,415
피에스텍 (002230)	3,925	-20	-.51	3,945	3,950	3,890	28,340	110,900,565
삼일기업공사 (002290)	3,625	-185	-4.86	3,810	3,830	3,625	88,045	324,484,925
한탑 (002680)	733	25	3.53	708	740	708	42,155	30,640,021
신신제약 (002800)	5,340	10	.19	5,300	5,400	5,280	50,701	271,248,400
선광 (003100)	15,860	-110	-.69	15,870	15,930	15,500	5,220	82,485,900
대주산업 (003310)	1,528	-17	-1.1	1,573	1,573	1,521	113,284	173,718,642
하림지주 (003380)	5,240	-250	-4.55	5,460	5,480	5,230	381,081	2,024,360,880
에이스침대 (003800)	25,050	50	.2	24,800	25,050	24,800	385	9,592,700
한국가구 (004590)	4,265	35	.83	4,230	4,345	4,205	57,769	246,746,760
창해에탄올 (004650)	8,990	10	.11	8,910	9,010	8,910	6,153	55,259,760
대륙제관 (004780)	3,830	10	.26	3,820	3,835	3,785	12,477	47,463,625
동국산업 (005160)	4,110	-85	-2.03	4,180	4,260	4,110	128,940	535,860,495
동진쎄미켐 (005290)	24,100	2000	9.05	22,250	24,750	21,950	1,674,074	39,757,116,300
푸드웰 (005670)	5,180	-100	-1.89	5,310	5,310	5,110	19,756	102,602,680
대원산업 (005710)	5,840	0	0	5,840	5,870	5,800	4,569	26,702,070
한일사료 (005860)	3,780	-50	-1.31	3,840	3,840	3,775	291,608	1,106,771,125
매일홀딩스 (005990)	8,700	40	.46	8,680	8,700	8,650	7,112	61,679,690
국영지앤엠 (006050)	1,835	10	.55	1,824	1,926	1,772	1,619,697	2,972,135,805
피제이전자 (006140)	5,620	20	.36	5,540	5,680	5,400	28,839	158,180,880
동구바이오제약 (006620)	4,965	-35	-.7	5,010	5,020	4,945	124,122	595,522,170
서부T&D (006730)	5,480	-10	-.18	5,470	5,520	5,450	34,956	191,591,390
보성파워텍 (006910)	2,840	-100	-3.4	2,880	2,905	2,820	428,748	1,219,579,590
모헨즈 (006920)	3,040	15	.5	3,025	3,060	2,825	17,099	51,213,105
푸른저축은행 (007330)	8,170	20	.25	8,210	8,280	8,140	11,567	94,909,500
진양제약 (007370)	6,400	-70	-1.08	6,480	6,590	6,360	342,052	2,198,220,010
네이처셀 (007390)	17,240	40	.23	17,180	17,680	17,000	494,336	8,558,695,200
와이엠 (007530)	2,100	0	0	2,110	2,110	2,035	12,969	27,113,675
대원 (007680)	4,100	50	1.23	4,090	4,180	4,015	6,032	24,554,830
대명소노시즌 (007720)	1,090	-28	-2.5	1,118	1,119	1,087	662,474	724,129,499
한일화학 (007770)	11,590	-410	-3.42	11,840	11,910	11,580	5,487	64,072,510
에스엠코어 (007820)	4,310	70	1.65	4,240	4,325	4,195	202,592	910,671,705
원풍물산 (008290)	461	-13	-2.74	474	488	451	179,679	83,338,439
원풍 (008370)	3,970	-35	-.87	3,990	4,020	3,970	4,457	17,738,840
부스타 (008470)	3,760	-20	-.53	3,780	3,780	3,740	1,849	6,963,180
대동기어 (008830)	19,490	4080	26.48	15,580	19,960	15,450	13,347,670	240,103,642,340
삼아제약 (009300)	16,300	-130	-.79	16,430	16,510	16,240	6,804	111,300,620
포스코엠텍 (009520)	12,500	-70	-.56	12,530	12,720	12,400	98,634	1,234,192,310
삼보산업 (009620)	2,170	-125	-5.45	2,265	2,300	2,130	311,970	685,258,155
이렘 (009730)	1,131	11	.98	1,120	1,145	1,102	708,707	795,990,569
엠에스씨 (009780)	6,020	-20	-.33	5,950	6,050	5,900	113,880	680,890,060
대한광통신 (010170)	978	-2	-.2	976	1,032	961	3,005,621	3,013,465,152
흥국 (010240)	5,090	30	.59	5,030	5,100	5,030	6,934	35,126,660
아이티센엔텍 (010280)	641	14	2.23	627	649	627	47,563	30,472,039
오리콤 (010470)	7,410	-10	-.13	7,420	7,440	7,250	30,878	226,609,460
경동제약 (011040)	5,940	-90	-1.49	6,030	6,030	5,920	46,288	275,260,470
형지I&C (011080)	1,109	-89	-7.43	1,147	1,163	1,107	1,927,817	2,166,811,720
유니크 (011320)	3,550	15	.42	3,540	3,555	3,500	26,454	93,661,065
서한 (011370)	802	6	.75	790	809	787	28,657	22,903,753
세보엠이씨 (011560)	10,480	0	0	10,540	10,580	10,380	24,226	253,873,000
뉴인텍 (012340)	500	0	0	500	506	499	41,804	20,907,598
원일특강 (012620)	7,140	-20	-.28	7,160	7,160	7,080	1,280	9,116,480
리드코프 (012700)	3,915	130	3.43	3,950	3,970	3,905	37,000	145,020,230
신일제약 (012790)	6,550	0	0	6,550	6,620	6,460	28,663	186,979,720
모베이스전자 (012860)	1,427	-12	-.83	1,437	1,443	1,426	32,724	46,824,185
하이록코리아 (013030)	27,450	-750	-2.66	28,100	28,200	27,200	116,636	3,210,019,550
동원개발 (013120)	2,220	-15	-.67	2,240	2,240	2,220	25,940	57,639,620
아진산업 (013310)	2,590	5	.19	2,595	2,625	2,570	77,889	201,427,060
CBI (013720)	796	-4	-.5	800	837	790	205,195	165,164,181
스페코 (013810)	3,495	-170	-4.64	3,630	3,645	3,495	409,923	1,454,929,200
아가방컴퍼니 (013990)	5,260	-340	-6.07	5,530	5,570	5,240	648,758	3,464,933,810
메디앙스 (014100)	2,750	-20	-.72	2,800	2,855	2,715	19,225	52,765,630
원익큐브 (014190)	1,574	-15	-.94	1,576	1,592	1,546	197,326	307,753,356
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,888	14	.75	1,855	1,918	1,855	304,058	574,516,247
고려제약 (014570)	4,840	25	.52	4,815	5,600	4,775	509,413	2,672,297,685
성광벤드 (014620)	27,250	-750	-2.68	27,600	28,150	26,200	858,049	23,364,459,900
오리엔탈정공 (014940)	5,300	-110	-2.03	5,410	5,410	5,240	543,190	2,872,566,670
삼륭물산 (014970)	2,895	-15	-.52	2,890	2,905	2,870	2,522	7,284,110
코콤 (015710)	4,210	-55	-1.29	4,265	4,290	4,175	50,352	212,702,380
성우하이텍 (015750)	5,240	40	.77	5,170	5,330	5,130	276,476	1,457,090,570
리더스코스메틱 (016100)	2,570	0	0	2,550	2,575	2,545	5,205	13,347,275
SGC E&C (016250)	13,610	-10	-.07	13,700	13,800	13,600	2,511	34,255,760
큐캐피탈 (016600)	267	-2	-.74	269	270	264	195,233	52,096,046
디모아 (016670)	3,745	20	.54	3,725	3,795	3,685	2,803	10,454,420
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,775	-66	-3.59	1,833	1,833	1,700	185,081	330,849,830
신원종합개발 (017000)	2,875	-40	-1.37	2,915	2,945	2,825	28,833	83,379,360
인터엠 (017250)	1,169	-3	-.26	1,172	1,172	1,159	27,317	31,955,358
삼현철강 (017480)	4,295	-10	-.23	4,325	4,340	4,280	11,874	51,016,125
세명전기 (017510)	5,620	-290	-4.91	5,900	5,900	5,600	496,180	2,817,709,100
대림제지 (017650)	6,430	-50	-.77	6,480	6,480	6,370	4,871	31,209,740
한국알콜 (017890)	8,380	0	0	8,400	8,400	8,290	7,414	61,805,740
유니슨 (018000)	772	-14	-1.78	790	790	764	385,650	297,423,621
진로발효 (018120)	17,180	-20	-.12	17,200	17,220	17,120	475	8,164,590
브이티 (018290)	34,900	-500	-1.41	35,500	35,600	34,250	563,275	19,596,191,900
삼목에스폼 (018310)	20,050	780	4.05	19,500	20,300	19,270	18,624	369,711,680
우진비앤지 (018620)	935	1	.11	927	943	914	41,357	38,243,980
서울제약 (018680)	3,420	-55	-1.58	3,485	3,485	3,410	3,289	11,277,470
바른손 (018700)	939	-14	-1.47	945	946	936	26,406	24,789,609
베뉴지 (019010)	2,045	0	0	2,065	2,065	2,030	5,419	11,055,905
와이지-원 (019210)	5,420	0	0	5,420	5,440	5,320	31,044	167,338,020
일지테크 (019540)	4,020	5	.12	4,015	4,080	3,955	13,644	55,155,345
SBI인베스트먼트 (019550)	712	-1	-.14	716	717	705	349,429	248,184,247
플루토스 (019570)	250	-3	-1.19	248	260	248	87,750	22,090,526
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	671	-4	-.59	675	681	663	57,899	40,556,025
서연탑메탈 (019770)	3,625	30	.83	3,600	3,665	3,595	20,091	72,706,875
에너토크 (019990)	5,650	-190	-3.25	5,880	5,880	5,620	65,745	373,617,870
대신정보통신 (020180)	1,013	-31	-2.97	1,044	1,052	1,006	414,994	422,493,725
대동금속 (020400)	6,950	290	4.35	6,660	7,450	6,600	150,991	1,068,398,810
시공테크 (020710)	3,700	-120	-3.14	3,770	3,815	3,700	44,719	167,142,170
대호특수강 (021040)	907	-14	-1.52	912	927	900	15,364	13,929,709
대호특수강우 (021045)	2,745	15	.55	2,700	2,745	2,660	334	898,350
에이티넘인베스트 (021080)	2,075	20	.97	2,055	2,100	2,055	159,495	329,900,330
KCC건설 (021320)	3,875	5	.13	3,870	3,885	3,840	4,603	17,809,900
한국큐빅 (021650)	2,225	40	1.83	2,180	2,255	2,180	17,726	39,324,925
메이슨캐피탈 (021880)	259	0	0	259	264	256	49,676	12,854,531
TKG애강 (022220)	943	0	0	950	998	939	62,161	59,045,969
태광 (023160)	21,300	-600	-2.74	21,900	21,900	20,750	503,751	10,756,045,500
유진기업 (023410)	3,265	-20	-.61	3,285	3,290	3,260	59,431	194,870,335
제이스코홀딩스 (023440)	1,710	6	.35	1,704	1,750	1,640	432,152	731,212,898
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,070	10	.12	8,060	8,120	7,940	23,152	186,172,070
한국캐피탈 (023760)	537	2	.37	536	539	535	53,917	28,926,252
플레이위드 (023770)	3,210	0	0	3,210	3,255	3,145	9,171	29,154,525
동일스틸럭스 (023790)	1,196	-4	-.33	1,199	1,206	1,168	14,692	17,411,580
풍국주정 (023900)	9,020	-70	-.77	9,090	9,120	8,980	5,513	49,711,340
대한약품 (023910)	25,950	50	.19	26,000	26,000	25,750	1,806	46,653,000
흥구석유 (024060)	11,620	-1160	-9.08	11,020	11,790	11,000	993,277	11,340,131,380
KB오토시스 (024120)	3,030	-45	-1.46	3,045	3,080	3,020	3,741	11,367,735
한일단조 (024740)	1,968	-37	-1.85	2,020	2,020	1,965	342,773	678,984,167
유성티엔에스 (024800)	1,882	-9	-.48	1,891	1,891	1,869	10,832	20,291,581
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,000	-320	-3.85	8,320	8,340	7,880	94,280	757,049,810
KBI메탈 (024840)	2,070	-50	-2.36	2,105	2,110	2,050	664,588	1,376,964,510
HLB이노베이션 (024850)	2,620	115	4.59	2,495	2,680	2,355	783,454	2,020,926,330
케이피에프 (024880)	4,370	-160	-3.53	4,525	4,530	4,245	228,729	992,997,145
경창산업 (024910)	1,920	-34	-1.74	1,953	1,964	1,909	86,782	166,899,437
PN풍년 (024940)	8,100	-300	-3.57	8,380	8,380	7,990	211,458	1,717,326,300
삼천리자전거 (024950)	4,180	30	.72	4,160	4,195	4,115	18,960	78,591,060
시노펙스 (025320)	5,730	60	1.06	5,670	5,820	5,600	451,245	2,590,568,200
DH오토웨어 (025440)	1,075	-6	-.56	1,081	1,165	1,005	618,054	672,009,117
한국선재 (025550)	3,760	-80	-2.08	3,830	3,830	3,695	350,130	1,308,888,625
한국정보통신 (025770)	7,630	-350	-4.39	7,920	8,060	7,500	76,142	582,592,130
신라에스지 (025870)	6,000	-80	-1.32	6,050	6,080	5,990	8,668	52,189,310
케이씨피드 (025880)	2,690	-80	-2.89	2,770	2,790	2,680	309,706	838,034,535
동화기업 (025900)	8,450	-20	-.24	8,370	8,740	8,280	71,004	604,375,890
동신건설 (025950)	41,100	-1450	-3.41	42,000	42,200	41,050	96,509	3,989,636,900
아난티 (025980)	5,800	10	.17	5,820	5,890	5,700	681,397	3,951,152,440
제이에스티나 (026040)	2,050	-70	-3.3	2,120	2,120	2,000	68,231	139,842,850
특수건설 (026150)	6,740	-40	-.59	6,780	6,790	6,680	54,417	366,090,660
광진실업 (026910)	1,900	-11	-.58	1,911	1,921	1,899	6,233	11,884,498
서울전자통신 (027040)	227	-6	-2.58	233	235	227	81,219	18,805,077
코리아나 (027050)	2,305	-40	-1.71	2,350	2,350	2,300	90,625	210,129,480
아주IB투자 (027360)	2,365	-20	-.84	2,390	2,425	2,355	508,064	1,209,799,060
상보 (027580)	1,323	-7	-.53	1,340	1,343	1,301	1,211,831	1,607,876,233
팜스토리 (027710)	1,188	-14	-1.16	1,195	1,206	1,184	112,068	133,317,938
대성창투 (027830)	1,745	-91	-4.96	1,840	1,840	1,741	849,432	1,508,840,909
휴맥스홀딩스 (028080)	2,830	-135	-4.55	2,965	2,995	2,825	97,837	283,057,525
HLB (028300)	76,600	700	.92	75,600	78,300	75,600	751,500	57,625,398,200
광무 (029480)	2,170	-5	-.23	2,175	2,200	2,130	168,205	363,118,385
코엔텍 (029960)	8,780	10	.11	8,770	8,800	8,740	5,113	44,911,800
드래곤플라이 (030350)	1,307	-43	-3.19	1,350	1,350	1,298	88,139	115,994,160
한글과컴퓨터 (030520)	23,700	-1500	-5.95	25,300	25,500	23,700	1,098,908	26,781,397,100
원익홀딩스 (030530)	2,845	90	3.27	2,765	2,865	2,705	1,346,791	3,780,720,485
양지사 (030960)	9,760	80	.83	9,650	9,800	9,630	74,630	725,926,520
아이즈비전 (031310)	1,928	-53	-2.68	1,995	1,995	1,905	80,685	156,042,062
에스에이엠티 (031330)	2,675	40	1.52	2,610	2,685	2,605	174,480	462,547,425
오스템 (031510)	1,175	30	2.62	1,146	1,195	1,146	9,209	10,807,526
디에이치엑스컴퍼니 (031860)	1,135	-65	-5.42	1,210	1,210	1,135	64,675	74,941,935
피에스케이홀딩스 (031980)	50,100	-1400	-2.72	52,100	52,600	49,950	210,666	10,702,304,400
아즈텍WB (032080)	1,274	-15	-1.16	1,289	1,289	1,259	19,359	24,518,990
다우데이타 (032190)	10,360	180	1.77	10,200	10,550	10,080	111,438	1,156,522,900
삼일 (032280)	2,275	-85	-3.6	2,320	2,375	2,235	142,536	327,293,150
한국파마 (032300)	15,250	-350	-2.24	15,480	15,690	15,250	15,729	241,287,380
케이엠더블유 (032500)	9,480	-220	-2.27	9,540	9,890	9,450	133,286	1,283,146,970
TJ미디어 (032540)	4,775	-25	-.52	4,760	4,810	4,720	4,785	22,718,510
피델릭스 (032580)	1,460	-102	-6.53	1,527	1,535	1,443	3,561,762	5,254,900,505
유비케어 (032620)	3,420	-60	-1.72	3,475	3,500	3,410	76,177	261,501,060
소프트센 (032680)	358	11	3.17	359	404	350	18,241,183	6,887,721,649
소프트센우 (032685)	7,610	120	1.6	7,490	7,640	7,390	502	3,782,690
삼진 (032750)	4,065	-30	-.73	4,060	4,120	4,050	10,649	43,324,980
엠젠솔루션 (032790)	868	-28	-3.13	896	896	867	35,744	31,275,315
판타지오 (032800)	509	-3	-.59	512	512	505	105,330	53,543,223
우리기술 (032820)	1,940	-85	-4.2	1,989	1,989	1,936	4,016,709	7,831,058,483
비트컴퓨터 (032850)	4,860	-100	-2.02	4,980	4,980	4,850	39,896	195,195,440
더라미 (032860)	1,395	-4	-.29	1,398	1,404	1,300	59,952	81,226,159
원익 (032940)	3,490	-10	-.29	3,460	3,515	3,420	35,678	123,665,285
동일기연 (032960)	10,000	0	0	9,900	10,040	9,780	2,823	27,955,600
바이온 (032980)	392	-22	-5.31	416	417	387	1,070,130	425,867,191
제이엠아이 (033050)	864	0	0	864	890	855	9,484	8,171,185
제룡전기 (033100)	43,800	-2000	-4.37	45,600	45,600	43,500	590,320	26,119,571,850
디지틀조선 (033130)	1,669	-28	-1.65	1,680	1,707	1,669	152,026	255,927,808
엠케이전자 (033160)	8,730	-690	-7.32	9,030	9,040	8,650	852,369	7,484,904,090
시그네틱스 (033170)	858	17	2.02	833	892	832	525,290	455,486,415
모아텍 (033200)	2,635	-10	-.38	2,645	2,815	2,610	7,798	20,768,705
인성정보 (033230)	1,903	-28	-1.45	1,938	1,948	1,900	216,768	415,549,722
코웰패션 (033290)	2,175	-5	-.23	2,180	2,220	2,145	58,841	127,904,790
엠투엔 (033310)	1,787	-8	-.45	1,795	1,809	1,775	29,722	52,970,160
제이씨현시스템 (033320)	5,760	-60	-1.03	5,820	5,830	5,630	578,037	3,310,442,940
좋은사람들 (033340)	668	1	.15	675	683	660	181,022	121,121,975
동성화인텍 (033500)	20,400	-600	-2.86	21,000	21,050	20,100	491,219	10,103,488,950
파라텍 (033540)	1,660	29	1.78	1,624	1,670	1,605	372,100	608,282,954
블루콤 (033560)	3,345	-55	-1.62	3,455	3,455	3,310	204,400	688,238,145
네패스 (033640)	8,160	1180	16.91	6,880	8,200	6,850	495,434	3,864,761,350
피노 (033790)	4,645	45	.98	4,570	4,745	4,540	101,146	467,215,360
티비씨 (033830)	793	-9	-1.12	800	805	784	109,328	86,394,526
해성산업 (034810)	5,760	0	0	5,800	5,890	5,740	10,272	59,547,220
해성산업1우 (03481K)	7,020	-50	-.71	7,070	7,070	6,980	1,599	11,182,050
조아제약 (034940)	1,051	-44	-4.02	1,095	1,095	1,033	93,580	98,428,224
한국기업평가 (034950)	90,900	700	.78	91,500	91,500	90,200	1,277	115,665,100
그래디언트 (035080)	11,360	-120	-1.05	11,430	11,500	11,330	18,802	214,160,290
프럼파스트 (035200)	3,655	-50	-1.35	3,695	3,695	3,545	37,088	134,343,190
골드앤에스 (035290)	403	1	.25	402	407	400	58,948	23,796,902
기산텔레콤 (035460)	1,764	-17	-.95	1,781	1,800	1,685	65,092	114,595,448
KG이니시스 (035600)	8,730	50	.58	8,650	8,740	8,620	64,265	557,648,670
솔본 (035610)	4,215	-40	-.94	4,210	4,265	4,185	79,674	336,187,910
바른손이앤에이 (035620)	438	-2	-.45	440	440	434	35,915	15,659,472
CJ ENM (035760)	55,400	1000	1.84	54,400	56,100	54,000	69,149	3,841,238,900
이지홀딩스 (035810)	2,705	-5	-.18	2,705	2,720	2,670	104,987	282,201,120
서희건설 (035890)	1,529	-11	-.71	1,538	1,540	1,510	120,807	183,733,285
JYP Ent. (035900)	77,700	300	.39	77,700	78,900	77,000	435,046	33,900,455,900
예림당 (036000)	2,170	30	1.4	2,110	2,170	2,100	130,100	277,201,410
아비코전자 (036010)	5,770	220	3.96	5,550	5,820	5,420	35,992	203,651,830
케이티알파 (036030)	3,605	-15	-.41	3,620	3,640	3,600	21,409	77,324,550
위지트 (036090)	737	14	1.94	723	764	712	1,366,251	1,007,001,446
SCI평가정보 (036120)	2,260	-10	-.44	2,245	2,280	2,240	45,994	103,701,990
클라우드에어 (036170)	824	-13	-1.55	837	850	817	101,964	84,138,542
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,900	-300	-1.19	25,300	25,300	24,500	11,054	272,572,700
유니셈 (036200)	6,700	80	1.21	6,580	6,870	6,500	300,236	2,010,373,300
오상헬스케어 (036220)	15,920	350	2.25	15,590	16,150	15,580	62,468	992,333,560
대성미생물 (036480)	9,200	40	.44	9,190	9,270	9,160	4,694	43,140,130
SFA반도체 (036540)	3,650	370	11.28	3,285	3,865	3,265	12,760,144	47,109,778,535
영풍정밀 (036560)	11,520	-160	-1.37	11,800	11,800	11,500	14,883	172,336,130
감성코퍼레이션 (036620)	3,145	-60	-1.87	3,190	3,205	3,140	216,407	685,100,975
세종텔레콤 (036630)	417	4	.97	414	418	413	207,987	86,436,118
HRS (036640)	4,655	-45	-.96	4,720	4,735	4,600	65,458	304,049,760
KCI (036670)	6,440	0	0	6,460	6,460	6,370	6,366	40,768,680
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,334	107	8.72	1,226	1,430	1,205	1,598,836	2,174,029,556
나이스정보통신 (036800)	17,880	130	.73	17,570	17,880	17,340	2,168	38,078,680
에프에스티 (036810)	18,320	940	5.41	17,260	18,460	17,100	264,394	4,753,540,580
솔브레인홀딩스 (036830)	33,300	150	.45	33,000	34,050	32,500	58,517	1,950,025,800
진성티이씨 (036890)	9,920	420	4.42	9,430	10,000	9,430	451,561	4,421,293,800
주성엔지니어링 (036930)	31,800	50	.16	32,300	32,300	31,450	391,515	12,449,312,150
파워넷 (037030)	2,300	15	.66	2,280	2,300	2,255	40,085	91,326,540
파세코 (037070)	5,090	-80	-1.55	5,170	5,220	5,080	13,149	67,328,700
한국팩키지 (037230)	1,700	-15	-.87	1,725	1,725	1,680	2,166	3,692,940
인지디스플레 (037330)	1,339	-10	-.74	1,342	1,358	1,336	27,376	36,722,644
성도이엔지 (037350)	4,080	-60	-1.45	4,140	4,150	4,045	54,269	221,293,950
EG (037370)	5,990	-80	-1.32	6,010	6,140	5,970	21,492	129,086,080
우리엔터프라이즈 (037400)	1,100	-20	-1.79	1,120	1,134	1,076	432,407	473,830,608
희림 (037440)	5,520	80	1.47	5,440	5,600	5,350	515,951	2,842,474,200
삼지전자 (037460)	9,150	-80	-.87	9,230	9,380	9,110	15,634	143,335,650
쎄니트 (037760)	1,416	-24	-1.67	1,420	1,436	1,411	4,579	6,492,992
엘컴텍 (037950)	1,085	1	.09	1,083	1,092	1,074	417,136	452,626,355
제일테크노스 (038010)	6,300	-80	-1.25	6,380	6,410	6,250	16,428	103,459,440
루멘스 (038060)	1,027	-2	-.19	1,035	1,035	1,021	40,700	41,814,313
서린바이오 (038070)	6,880	-90	-1.29	7,030	7,030	6,840	24,197	166,680,760
에코플라스틱 (038110)	2,505	70	2.87	2,435	2,655	2,420	524,128	1,346,305,020
마크로젠 (038290)	16,010	-160	-.99	16,170	16,170	15,870	17,810	284,833,550
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,800	30	.34	8,770	8,850	8,770	10,516	92,661,860
바이오스마트 (038460)	3,100	-135	-4.17	3,200	3,210	3,100	151,015	473,154,185
삼표시멘트 (038500)	3,065	25	.82	3,045	3,185	2,995	673,257	2,073,648,295
케이바이오 (038530)	242	-1	-.41	243	245	239	613,242	148,140,137
상상인 (038540)	1,461	-9	-.61	1,470	1,550	1,460	132,192	195,755,853
위즈코프 (038620)	782	-38	-4.63	822	822	773	533,957	422,136,339
에스넷 (038680)	4,415	-155	-3.39	4,600	4,600	4,415	186,334	833,621,725
에코바이오 (038870)	3,870	-105	-2.64	4,010	4,180	3,870	415,326	1,682,953,475
아이에이 (038880)	276	32	13.11	244	307	240	52,666,240	15,105,804,544
파인디지털 (038950)	3,255	30	.93	3,245	3,295	3,235	1,256	4,084,475
현대에이치티 (039010)	5,910	-110	-1.83	6,000	6,090	5,900	20,598	122,489,710
이건홀딩스 (039020)	3,730	-20	-.53	3,740	3,775	3,600	116,444	427,785,925
이오테크닉스 (039030)	143,000	-1000	-.69	149,100	149,100	142,500	118,242	17,120,802,800
오스코텍 (039200)	29,000	-400	-1.36	29,500	29,700	28,850	168,154	4,892,142,350
경남스틸 (039240)	4,650	-310	-6.25	4,875	4,895	4,580	1,458,043	6,890,539,755
인포뱅크 (039290)	7,980	20	.25	7,850	8,190	7,840	196,495	1,575,186,380
세중 (039310)	1,726	-52	-2.92	1,778	1,795	1,722	52,276	91,486,454
한국경제TV (039340)	5,550	-190	-3.31	5,740	5,740	5,530	9,328	52,205,270
케이엘넷 (039420)	2,560	-10	-.39	2,565	2,585	2,550	41,376	105,699,555
에스티아이 (039440)	20,250	400	2.02	19,940	20,550	19,470	193,829	3,889,391,490
다산네트웍스 (039560)	3,875	80	2.11	3,740	3,940	3,715	661,699	2,552,250,680
화성밸브 (039610)	7,980	-1550	-16.26	7,740	8,290	7,700	2,265,539	18,121,176,190
한국정보공학 (039740)	2,630	-30	-1.13	2,635	2,650	2,605	3,434	8,994,890
오로라 (039830)	6,650	100	1.53	6,550	6,650	6,550	23,075	152,736,520
디오 (039840)	17,380	70	.4	17,200	17,380	17,160	16,847	290,596,840
나노엔텍 (039860)	3,480	-80	-2.25	3,560	3,585	3,480	167,349	588,177,040
폴라리스AI (039980)	3,205	-125	-3.75	3,285	3,335	3,200	4,090,647	13,269,480,140
누리플렉스 (040160)	2,800	0	0	2,810	2,810	2,745	7,382	20,520,545
YTN (040300)	3,000	-60	-1.96	3,060	3,060	3,000	178,367	537,810,380
크레오에스지 (040350)	502	-15	-2.9	510	533	500	226,602	115,701,195
정상제이엘에스 (040420)	5,730	0	0	5,700	5,760	5,700	12,234	69,998,410
SG&G (040610)	1,552	-5	-.32	1,557	1,565	1,547	13,065	20,265,489
아이씨디 (040910)	6,140	-380	-5.83	6,700	6,750	6,140	452,224	2,908,873,960
폴라리스오피스 (041020)	5,970	-130	-2.13	6,120	6,120	5,920	958,773	5,733,719,580
우리기술투자 (041190)	6,800	-90	-1.31	6,860	6,860	6,730	573,434	3,885,816,650
현대에버다임 (041440)	10,300	1070	11.59	9,200	10,800	9,110	7,806,484	79,148,000,140
한국전자인증 (041460)	3,120	-30	-.95	3,185	3,215	3,090	57,728	181,115,070
에스엠 (041510)	87,600	-300	-.34	88,400	89,400	87,400	83,063	7,325,892,300
이엘씨 (041520)	5,080	80	1.6	5,050	5,160	5,050	6,822	34,913,980
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,150	-300	-1.23	24,450	24,600	22,950	70,738	1,680,391,600
폴라리스AI파마 (041910)	6,220	-150	-2.35	6,350	6,400	6,130	30,286	189,177,740
메디아나 (041920)	4,845	20	.41	4,670	4,845	4,670	31,032	146,891,130
동아화성 (041930)	5,560	-30	-.54	5,560	5,640	5,500	31,761	176,160,350
코미팜 (041960)	3,930	0	0	3,930	3,955	3,900	58,707	230,048,695
카페24 (042000)	57,100	800	1.42	55,600	58,300	54,700	976,974	55,576,150,200
케이피엠테크 (042040)	241	-6	-2.43	252	252	241	242,279	58,985,236
에스씨디 (042110)	1,410	-10	-.7	1,419	1,419	1,398	47,264	66,604,060
비츠로테크 (042370)	7,680	-80	-1.03	7,760	7,850	7,660	159,638	1,234,476,470
네오위즈홀딩스 (042420)	16,520	-320	-1.9	16,800	16,810	16,460	9,199	152,124,510
링네트 (042500)	4,825	-100	-2.03	4,935	4,935	4,820	70,659	342,568,325
라온시큐어 (042510)	2,215	5	.23	2,215	2,260	2,185	968,356	2,151,231,815
한스바이오메드 (042520)	8,500	-20	-.23	8,520	8,770	8,350	13,345	112,669,790
새로닉스 (042600)	9,740	-120	-1.22	9,780	9,950	9,640	10,782	104,598,700
상지건설 (042940)	4,360	-40	-.91	4,600	4,600	4,355	5,593	24,262,200
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,453	-17	-1.16	1,470	1,484	1,450	14,629	21,403,690
바텍 (043150)	19,040	-160	-.83	19,200	19,280	18,930	23,062	438,946,070
파루 (043200)	517	8	1.57	512	519	509	44,885	23,153,713
티에스넥스젠 (043220)	379	-1	-.26	380	382	373	352,688	132,790,825
성호전자 (043260)	1,166	-2	-.17	1,168	1,175	1,160	63,400	73,796,791
에쎈테크 (043340)	581	7	1.22	580	585	574	25,371	14,743,272
디지아이 (043360)	1,880	-11	-.58	1,890	1,891	1,858	5,435	10,166,138
피에이치에이 (043370)	10,200	150	1.49	10,050	10,230	10,030	17,610	178,849,180
웰킵스하이텍 (043590)	721	-38	-5.01	755	780	717	162,927	119,985,021
지니뮤직 (043610)	2,095	0	0	2,090	2,105	2,065	31,763	66,114,160
국순당 (043650)	4,500	35	.78	4,530	4,530	4,415	17,594	78,135,550
서울리거 (043710)	621	14	2.31	604	626	604	10,958	6,741,039
자연과환경 (043910)	594	-1	-.17	594	612	589	377,414	225,074,351
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	433	-20	-4.42	443	453	420	229,165	100,225,276
위닉스 (044340)	6,000	70	1.18	5,890	6,010	5,800	78,803	464,080,230
빌리언스 (044480)	475	-3	-.63	478	487	467	38,086	18,206,226
태웅 (044490)	12,160	60	.5	12,030	12,240	11,950	57,352	691,725,600
에이치케이 (044780)	1,159	0	0	1,159	1,179	1,156	32,046	37,201,125
이글벳 (044960)	4,600	-5	-.11	4,610	4,645	4,565	47,912	220,328,985
에이치엔에스하이텍 (044990)	17,160	160	.94	17,000	17,200	16,990	15,731	268,995,200
오공 (045060)	2,600	-20	-.76	2,635	2,635	2,595	5,407	14,122,005
한양이엔지 (045100)	16,900	300	1.81	16,730	16,930	16,490	31,151	523,534,000
성우테크론 (045300)	3,165	-20	-.63	3,185	3,185	3,095	18,586	58,170,035
토탈소프트 (045340)	7,160	-150	-2.05	7,370	7,390	7,070	45,686	326,520,810
대아티아이 (045390)	3,200	60	1.91	3,145	3,210	3,130	466,185	1,481,479,910
정원엔시스 (045510)	815	0	0	814	845	803	36,790	30,121,649
크린앤사이언스 (045520)	4,960	-35	-.7	4,995	4,995	4,905	7,345	36,258,455
에이텍 (045660)	25,800	-900	-3.37	26,400	26,850	25,750	146,360	3,843,080,700
코아시아 (045970)	3,945	205	5.48	3,740	4,100	3,670	145,581	577,420,780
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,285	-65	-2.77	2,340	2,340	2,255	147,211	336,887,750
HLB파나진 (046210)	3,020	-20	-.66	2,980	3,070	2,980	55,277	166,914,565
백금T&A (046310)	2,535	45	1.81	2,490	2,570	2,410	143,344	358,410,850
삼화네트웍스 (046390)	1,241	-27	-2.13	1,268	1,290	1,236	186,512	232,457,354
KG모빌리언스 (046440)	4,440	-75	-1.66	4,425	4,505	4,385	64,156	284,233,475
서울반도체 (046890)	7,400	100	1.37	7,270	7,520	7,230	194,451	1,435,113,080
우원개발 (046940)	2,770	-15	-.54	2,790	2,795	2,705	186,658	511,657,870
우리로 (046970)	1,550	-30	-1.9	1,555	1,592	1,500	1,523,975	2,370,113,190
한빛소프트 (047080)	1,345	18	1.36	1,327	1,349	1,318	72,443	96,930,755
파워로직스 (047310)	5,350	50	.94	5,300	5,410	5,220	131,157	698,801,100
이스트소프트 (047560)	24,550	-950	-3.73	25,700	25,850	24,150	705,459	17,482,508,000
코데즈컴바인 (047770)	1,470	-20	-1.34	1,501	1,501	1,470	112,951	167,086,174
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	25,200	250	1	24,700	25,400	24,350	211,896	5,281,972,500
현대바이오 (048410)	12,380	-200	-1.59	12,820	12,820	12,100	237,744	2,947,530,960
유라테크 (048430)	8,080	-150	-1.82	8,280	8,280	8,080	32,834	267,045,070
대동스틸 (048470)	3,245	-130	-3.85	3,340	3,415	3,245	40,814	134,714,150
인트론바이오 (048530)	5,600	-20	-.36	5,620	5,670	5,550	31,127	174,038,390
SM C&C (048550)	1,416	11	.78	1,405	1,419	1,385	129,386	181,082,783
TPC (048770)	2,500	-30	-1.19	2,530	2,600	2,455	55,228	137,935,300
엔피케이 (048830)	1,112	24	2.21	1,088	1,115	1,081	24,601	26,892,156
시너지이노베이션 (048870)	2,925	-10	-.34	2,930	2,940	2,885	152,975	444,405,830
대원미디어 (048910)	8,890	10	.11	8,890	9,110	8,860	54,937	493,966,670
인탑스 (049070)	21,750	550	2.59	21,450	22,300	20,800	648,416	14,008,627,600
기가레인 (049080)	539	-10	-1.82	549	550	522	215,367	115,383,162
파인디앤씨 (049120)	1,005	-5	-.5	1,047	1,047	1,004	1,894	1,906,470
셀루메드 (049180)	2,160	90	4.35	2,070	2,445	2,070	2,822,420	6,332,529,480
코메론 (049430)	10,480	-180	-1.69	10,550	10,710	10,430	43,330	458,007,530
SGA (049470)	310	-14	-4.32	324	325	306	237,952	74,591,167
오픈베이스 (049480)	2,585	-30	-1.15	2,615	2,620	2,570	165,000	427,137,760
유아이엘 (049520)	5,870	330	5.96	5,600	6,100	5,540	277,157	1,620,217,040
잉크테크 (049550)	3,610	15	.42	3,675	3,675	3,595	4,892	17,785,405
재영솔루텍 (049630)	624	-6	-.95	630	633	620	108,863	67,958,347
고려신용정보 (049720)	9,690	50	.52	9,650	9,690	9,630	19,156	184,861,790
승일 (049830)	7,800	40	.52	7,780	7,840	7,670	1,009	7,837,930
미래컴퍼니 (049950)	23,500	-700	-2.89	24,950	24,950	23,350	77,099	1,826,594,450
쎌바이오텍 (049960)	13,850	-170	-1.21	14,020	14,020	13,730	36,333	502,850,050
비케이홀딩스 (050090)	707	-9	-1.26	716	746	706	69,361	49,466,726
캠시스 (050110)	771	0	0	770	787	762	211,100	162,911,917
ES큐브 (050120)	2,055	10	.49	2,045	2,460	1,972	320,543	710,908,585
에스폴리텍 (050760)	1,495	-25	-1.64	1,485	1,519	1,481	47,306	70,811,834
아세아텍 (050860)	2,025	-30	-1.46	2,040	2,080	2,020	42,549	87,107,465
쏠리드 (050890)	7,870	40	.51	7,800	8,280	7,730	4,947,140	39,647,382,840
수산아이앤티 (050960)	13,720	-410	-2.9	14,170	14,260	13,700	29,612	410,826,000
지어소프트 (051160)	8,550	40	.47	8,480	8,730	8,470	101,139	867,367,410
토비스 (051360)	19,920	270	1.37	19,710	20,200	19,580	70,707	1,400,272,910
인터플렉스 (051370)	9,320	280	3.1	9,030	9,380	8,910	82,170	758,056,270
피씨디렉트 (051380)	2,580	-40	-1.53	2,625	2,625	2,550	62,191	160,820,575
YW (051390)	3,700	-30	-.8	3,730	3,730	3,700	6,736	25,011,875
나라엠앤디 (051490)	3,690	-40	-1.07	3,730	3,740	3,690	14,633	54,314,600
CJ프레시웨이 (051500)	20,550	-200	-.96	20,750	20,950	20,350	17,598	362,308,500
큐로홀딩스 (051780)	786	-41	-4.96	827	827	783	36,313	28,967,354
중앙첨단소재 (051980)	6,940	110	1.61	6,770	7,250	6,670	1,779,741	12,355,447,020
에스티큐브 (052020)	9,100	70	.78	8,940	9,700	8,900	267,671	2,487,934,190
iMBC (052220)	3,370	-135	-3.85	3,490	3,495	3,365	435,415	1,480,275,985
현대바이오랜드 (052260)	4,695	-125	-2.59	4,785	4,805	4,685	138,722	654,632,145
오션인더블유 (052300)	2,475	-125	-4.81	2,600	2,645	2,450	92,522	233,495,250
코텍 (052330)	8,430	-70	-.82	8,550	8,590	8,390	106,742	906,101,630
코나아이 (052400)	23,100	950	4.29	21,900	23,350	21,900	269,078	6,245,186,200
오성첨단소재 (052420)	1,430	-20	-1.38	1,455	1,470	1,429	956,848	1,381,423,424
아이크래프트 (052460)	2,445	-55	-2.2	2,500	2,500	2,430	238,737	586,116,985
한네트 (052600)	4,335	-5	-.12	4,340	4,340	4,280	17,916	77,094,010
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	5,300	540	11.34	4,720	5,400	4,720	217,630	1,123,254,300
아이톡시 (052770)	1,228	20	1.66	1,208	1,245	1,150	476,591	572,720,366
액토즈소프트 (052790)	6,750	-270	-3.85	6,950	6,950	6,730	17,968	122,370,740
아이앤씨 (052860)	1,861	54	2.99	1,807	1,889	1,807	97,792	181,712,612
KX하이텍 (052900)	1,000	28	2.88	972	1,011	972	284,599	282,510,655
바이넥스 (053030)	21,800	-300	-1.36	21,950	22,350	21,550	854,254	18,797,679,500
지에스이 (053050)	3,050	-95	-3.02	3,050	3,075	3,040	321,135	980,954,330
세동 (053060)	1,001	-16	-1.57	1,017	1,017	996	15,879	15,944,608
케이엔솔 (053080)	13,400	0	0	13,490	13,690	13,310	131,060	1,768,669,240
프리엠스 (053160)	11,690	-210	-1.76	11,810	11,920	11,670	43,511	511,012,850
금강철강 (053260)	3,985	5	.13	3,980	4,000	3,965	3,593	14,312,835
구영테크 (053270)	2,345	-40	-1.68	2,380	2,400	2,310	352,762	826,629,665
예스24 (053280)	4,400	-70	-1.57	4,470	4,475	4,360	64,737	284,467,565
NE능률 (053290)	3,900	-55	-1.39	3,930	3,970	3,840	78,809	306,495,300
한국정보인증 (053300)	4,755	-20	-.42	4,895	4,910	4,755	526,358	2,532,571,240
이니텍 (053350)	4,250	-150	-3.41	4,360	4,420	4,250	33,634	145,986,305
세코닉스 (053450)	5,950	-60	-1	6,100	6,190	5,950	152,842	931,532,510
웹케시 (053580)	9,170	-130	-1.4	9,300	9,300	9,070	89,532	819,783,710
프로텍 (053610)	25,900	550	2.17	25,300	26,300	24,850	41,839	1,078,344,900
태양 (053620)	6,150	-120	-1.91	6,270	6,300	6,100	6,015	37,026,380
삼보모터스 (053700)	4,330	-5	-.12	4,335	4,360	4,255	46,125	198,305,795
안랩 (053800)	72,800	-2200	-2.93	75,000	75,300	72,800	65,831	4,860,565,500
경남제약 (053950)	658	-12	-1.79	670	671	655	370,880	244,504,932
오상자이엘 (053980)	3,610	-30	-.82	3,640	3,640	3,580	24,364	87,904,945
한국컴퓨터 (054040)	4,870	-60	-1.22	4,930	4,950	4,845	17,913	87,292,035
농우바이오 (054050)	7,390	-20	-.27	7,410	7,410	7,340	11,530	84,909,950
삼진엘앤디 (054090)	837	-7	-.83	845	847	832	43,499	36,502,262
메디콕스 (054180)	285	-11	-3.72	304	304	279	204,810	58,901,927
이랜텍 (054210)	4,675	-95	-1.99	4,775	4,775	4,675	41,352	194,266,325
비츠로시스 (054220)	453	5	1.12	448	460	441	330,940	148,286,866
팬스타엔터프라이즈 (054300)	569	23	4.21	545	587	544	747,827	427,577,764
케이피티유 (054410)	3,375	-20	-.59	3,395	3,460	3,285	1,145	3,877,805
텔레칩스 (054450)	16,790	940	5.93	15,960	17,300	15,530	726,200	12,097,585,270
삼영엠텍 (054540)	4,555	-130	-2.77	4,745	4,770	4,550	136,329	628,945,740
APS (054620)	5,700	360	6.74	5,440	5,720	5,300	80,814	450,546,310
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,050	-50	-.7	7,150	7,150	7,010	29,030	204,129,150
키이스트 (054780)	4,150	-25	-.6	4,175	4,210	4,140	37,373	155,788,125
아이디스홀딩스 (054800)	9,310	-170	-1.79	9,540	9,610	9,310	11,677	111,356,900
한컴위드 (054920)	3,230	-90	-2.71	3,325	3,345	3,200	222,639	723,203,675
유신 (054930)	24,350	-150	-.61	24,350	24,950	24,050	17,260	422,566,250
엑사이엔씨 (054940)	724	1	.14	725	729	721	59,414	43,019,045
제이브이엠 (054950)	22,150	450	2.07	22,450	22,900	22,000	182,538	4,105,368,900
유진로봇 (056080)	8,390	230	2.82	8,130	8,500	8,080	1,493,119	12,591,224,090
시지메드텍 (056090)	1,058	-79	-6.95	1,138	1,171	1,048	5,704,363	6,252,070,744
에스에프에이 (056190)	18,500	160	.87	18,300	18,800	18,210	130,874	2,420,522,300
코위버 (056360)	6,350	-20	-.31	6,300	6,490	6,180	306,564	1,950,566,050
신화인터텍 (056700)	1,620	-7	-.43	1,628	1,628	1,600	39,631	63,896,355
CNT85 (056730)	654	9	1.4	645	655	644	11,624	7,528,930
YBM넷 (057030)	3,950	-160	-3.89	4,090	4,105	3,930	122,219	486,164,250
옴니시스템 (057540)	753	7	.94	746	760	729	165,124	123,232,480
티사이언티픽 (057680)	933	-22	-2.3	945	950	930	303,259	284,450,984
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,050	-95	-4.43	2,145	2,150	2,040	104,070	215,087,130
KNN (058400)	779	-9	-1.14	787	794	772	217,105	169,161,870
한주에이알티 (058450)	1,871	-18	-.95	1,889	1,962	1,871	16,949	32,242,455
리노공업 (058470)	215,500	-500	-.23	218,000	219,500	211,500	77,150	16,629,370,000
에스피지 (058610)	32,300	50	.16	32,400	32,950	31,300	1,148,096	36,890,028,250
엠게임 (058630)	5,020	-70	-1.38	5,090	5,110	5,000	59,721	301,456,680
CMG제약 (058820)	1,860	-15	-.8	1,875	1,882	1,850	243,667	452,790,893
엠로 (058970)	81,000	-2000	-2.41	82,000	82,900	78,800	305,996	24,569,646,400
미코 (059090)	9,040	-190	-2.06	9,260	9,260	8,990	260,295	2,361,476,370
아이컴포넌트 (059100)	5,240	-30	-.57	5,270	5,270	5,160	11,199	58,461,480
아진엑스텍 (059120)	8,240	210	2.62	7,980	8,270	7,700	233,841	1,882,376,230
메타바이오메드 (059210)	4,045	20	.5	4,025	4,055	3,975	108,925	437,182,520
해성에어로보틱스 (059270)	8,000	450	5.96	7,590	8,290	7,510	2,510,114	19,771,871,670
인선이엔티 (060150)	5,640	0	0	5,640	5,680	5,590	41,262	232,903,500
소니드 (060230)	960	0	0	961	972	949	499,834	479,574,749
스타코링크 (060240)	377	-17	-4.31	366	393	360	497,707	186,290,533
NHN KCP (060250)	7,340	100	1.38	7,250	7,350	7,170	102,070	741,346,270
뉴보텍 (060260)	1,093	-26	-2.32	1,119	1,119	1,081	66,108	72,499,357
큐렉소 (060280)	10,300	40	.39	10,150	10,450	9,970	834,099	8,516,124,500
3S (060310)	1,817	20	1.11	1,781	1,849	1,781	248,644	451,662,827
LS마린솔루션 (060370)	16,480	-200	-1.2	16,680	16,680	16,260	159,042	2,614,672,270
동양에스텍 (060380)	1,252	-112	-8.21	1,353	1,358	1,245	168,775	217,189,326
국일신동 (060480)	1,715	-8	-.46	1,732	1,733	1,710	7,790	13,384,277
에스에이티 (060540)	1,477	-7	-.47	1,485	1,498	1,475	55,617	82,393,295
홈센타홀딩스 (060560)	881	-15	-1.67	904	923	880	134,757	119,614,918
드림어스컴퍼니 (060570)	1,789	-16	-.89	1,777	1,825	1,760	144,911	259,144,363
씨티씨바이오 (060590)	7,090	-200	-2.74	7,330	7,330	7,050	77,956	555,928,080
KH바텍 (060720)	10,160	140	1.4	10,000	10,330	9,890	797,850	8,096,324,210
영림원소프트랩 (060850)	5,590	0	0	5,570	5,690	5,550	34,266	191,931,570
DGP (060900)	935	-4	-.43	939	952	930	23,038	21,658,552
알에프텍 (061040)	3,800	-40	-1.04	3,805	3,830	3,780	33,218	126,362,435
화일약품 (061250)	1,190	-18	-1.49	1,208	1,208	1,179	201,458	238,543,705
LB세미콘 (061970)	4,220	320	8.21	3,865	4,250	3,820	312,600	1,268,046,165
한국첨단소재 (062970)	6,310	-300	-4.54	6,410	6,570	6,250	2,943,482	18,808,411,860
컴투스홀딩스 (063080)	28,100	-750	-2.6	28,600	28,800	28,100	26,138	739,286,550
서울옥션 (063170)	6,930	0	0	7,050	7,050	6,860	36,507	252,742,490
SM Life Design (063440)	1,310	5	.38	1,302	1,315	1,270	290,502	376,928,398
한국전자금융 (063570)	4,900	-30	-.61	4,935	4,940	4,885	29,082	143,004,980
이엘피 (063760)	2,240	70	3.23	2,170	2,240	2,165	16,678	37,004,090
인크레더블버즈 (064090)	2,220	5	.23	2,300	2,310	2,145	104,799	230,858,380
홈캐스트 (064240)	2,085	35	1.71	2,030	2,200	2,025	128,185	271,378,295
다날 (064260)	3,060	-30	-.97	3,090	3,115	3,055	286,643	882,479,165
인텍플러스 (064290)	13,190	340	2.65	13,000	14,290	12,910	521,697	6,983,877,090
브리지텍 (064480)	6,200	-200	-3.13	6,310	6,350	6,120	443,687	2,763,082,860
테크엘 (064520)	1,997	25	1.27	1,972	2,000	1,936	3,098	6,068,371
바이오니아 (064550)	17,620	-240	-1.34	17,810	18,000	17,620	67,000	1,186,061,570
티씨케이 (064760)	85,700	4400	5.41	81,500	88,600	80,800	163,075	13,956,584,000
포니링크 (064800)	1,206	1	.08	1,210	1,226	1,184	214,552	258,285,430
케이프 (064820)	6,650	-320	-4.59	7,000	7,000	6,590	320,671	2,165,489,990
에프앤가이드 (064850)	7,390	-230	-3.02	7,620	7,620	7,360	27,837	206,778,290
지엔코 (065060)	254	-5	-1.93	256	257	252	117,760	29,915,743
탑엔지니어링 (065130)	4,900	100	2.08	4,800	4,965	4,795	33,996	165,564,990
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,902	48	2.59	1,854	1,909	1,854	72,591	137,200,398
신성델타테크 (065350)	94,000	3700	4.1	89,400	97,800	89,100	429,412	40,189,409,700
위세아이텍 (065370)	5,620	-350	-5.86	5,970	5,970	5,620	79,537	457,261,670
에스아이리소스 (065420)	216	0	0	216	218	213	158,595	34,121,357
이루온 (065440)	1,567	-71	-4.33	1,660	1,673	1,529	722,572	1,135,290,892
빅텍 (065450)	4,015	-75	-1.83	4,065	4,090	4,015	143,526	580,021,915
오리엔트정공 (065500)	4,380	-135	-2.99	4,495	4,500	4,350	1,118,900	4,912,589,085
휴비츠 (065510)	7,400	-220	-2.89	7,640	7,680	7,370	52,778	393,240,730
와이어블 (065530)	1,315	0	0	1,315	1,323	1,291	57,170	74,505,796
삼영이엔씨 (065570)	1,067	-3	-.28	1,070	1,097	1,020	184,042	195,733,840
하이퍼코퍼레이션 (065650)	582	-55	-8.63	651	654	579	6,402,523	3,876,162,839
안트로젠 (065660)	19,940	-360	-1.77	20,300	20,750	19,630	28,636	576,915,420
우주일렉트로 (065680)	22,700	200	.89	22,450	22,700	21,700	40,676	909,923,100
파커스 (065690)	946	-25	-2.57	971	979	912	56,670	53,501,408
서호전기 (065710)	20,200	50	.25	20,150	20,250	19,990	2,917	58,629,580
CS (065770)	1,615	-52	-3.12	1,667	1,667	1,600	120,536	195,169,160
웰크론 (065950)	2,135	-30	-1.39	2,165	2,175	2,120	170,188	363,475,950
하츠 (066130)	5,540	-50	-.89	5,590	5,620	5,460	34,664	190,979,360
큐에스아이 (066310)	8,610	150	1.77	8,410	8,680	8,370	77,752	666,289,800
체리부로 (066360)	830	-32	-3.71	862	864	830	196,036	165,935,032
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	496	-4	-.8	500	511	496	53,157	26,673,519
우수AMS (066590)	3,010	10	.33	3,000	3,045	2,995	165,829	498,162,495
국보디자인 (066620)	17,530	10	.06	17,520	17,690	17,310	2,301	40,301,100
디티씨 (066670)	2,995	-95	-3.07	3,040	3,080	2,975	17,039	51,084,915
테라젠이텍스 (066700)	3,070	-15	-.49	3,100	3,100	3,030	28,406	86,765,835
씨씨에스 (066790)	1,270	-11	-.86	1,299	1,299	1,260	404,897	515,560,079
디에이피 (066900)	2,010	-60	-2.9	2,070	2,070	2,010	3,461	7,012,920
손오공 (066910)	947	-9	-.94	956	960	943	36,041	34,201,509
한성크린텍 (066980)	1,608	-12	-.74	1,621	1,649	1,600	167,476	270,384,098
조이시티 (067000)	1,526	-56	-3.54	1,553	1,578	1,526	121,521	187,454,238
이씨에스 (067010)	2,860	-110	-3.7	2,970	3,010	2,860	32,709	95,919,885
대화제약 (067080)	10,220	-330	-3.13	10,480	10,540	10,210	93,905	969,176,030
SOOP (067160)	126,200	-1700	-1.33	126,300	130,100	121,600	603,775	75,333,140,900
오텍 (067170)	3,470	-25	-.72	3,500	3,530	3,440	12,706	43,951,980
멀티캠퍼스 (067280)	30,000	0	0	30,150	30,200	29,450	11,669	348,807,650
JW신약 (067290)	1,469	-15	-1.01	1,466	1,496	1,466	73,699	108,785,547
하나마이크론 (067310)	11,080	850	8.31	10,190	11,400	10,050	2,584,293	28,284,029,440
선바이오 (067370)	6,780	80	1.19	6,700	7,130	6,680	5,748	39,365,570
아스트 (067390)	726	40	5.83	686	730	686	621,816	444,063,739
엔브이에이치코리아 (067570)	2,195	10	.46	2,185	2,210	2,170	88,552	193,610,745
HLB생명과학 (067630)	10,150	20	.2	10,130	10,350	10,080	330,491	3,366,545,200
로지시스 (067730)	2,625	0	0	2,625	2,640	2,610	4,035	10,592,095
세진티에스 (067770)	2,245	-50	-2.18	2,295	2,305	2,210	7,155	16,353,215
와이엔텍 (067900)	6,180	30	.49	6,150	6,180	6,070	18,576	113,559,240
이글루 (067920)	5,070	-110	-2.12	5,180	5,200	4,975	58,620	297,069,110
도이치모터스 (067990)	4,545	140	3.18	4,370	4,560	4,370	87,687	395,046,745
팬엔터테인먼트 (068050)	2,740	110	4.18	2,630	2,740	2,600	186,466	504,672,285
케이웨더 (068100)	3,140	-50	-1.57	3,190	3,240	3,120	49,898	157,541,635
다원시스 (068240)	10,450	190	1.85	10,300	10,500	10,070	256,906	2,653,040,570
일신바이오 (068330)	1,066	1	.09	1,067	1,070	1,050	31,711	33,546,786
셀트리온제약 (068760)	52,000	-1000	-1.89	52,800	53,000	52,000	80,249	4,194,918,700
DMS (068790)	6,010	20	.33	6,030	6,150	5,930	39,208	236,899,200
디지털대성 (068930)	7,310	20	.27	7,290	7,310	7,140	14,449	104,774,760
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,710	-230	-1.65	13,860	13,970	13,660	35,452	487,034,800
누리플랜 (069140)	1,393	-35	-2.45	1,428	1,428	1,381	39,088	54,692,437
유아이디 (069330)	1,312	3	.23	1,309	1,316	1,287	9,465	12,237,739
엔텔스 (069410)	4,220	-40	-.94	4,290	4,300	4,185	35,374	149,325,590
에스텍 (069510)	11,270	100	.9	11,230	11,290	11,200	13,058	146,891,570
빛과전자 (069540)	1,225	55	4.7	1,172	1,343	1,168	5,379,309	6,877,897,306
엑시온그룹 (069920)	889	1	.11	888	897	856	48,468	42,483,975
엑스큐어 (070300)	2,965	-115	-3.73	3,080	3,080	2,925	89,642	269,037,725
한솔인티큐브 (070590)	1,010	-40	-3.81	1,050	1,059	1,010	41,540	42,803,691
인피니트헬스케어 (071200)	4,260	-125	-2.85	4,350	4,400	4,250	37,128	160,436,325
로체시스템즈 (071280)	17,580	700	4.15	17,190	19,060	17,180	152,766	2,774,544,560
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,000	110	1.87	5,890	6,030	5,770	20,681	122,702,500
캐스텍코리아 (071850)	1,759	-8	-.45	1,767	1,767	1,718	11,009	19,065,090
중앙백신 (072020)	9,930	-90	-.9	10,110	10,110	9,930	35,519	355,052,640
우리산업홀딩스 (072470)	2,455	0	0	2,455	2,480	2,405	25,531	62,084,020
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,348	29	2.2	1,319	1,355	1,226	1,099,052	1,417,889,610
메가스터디 (072870)	10,720	-90	-.83	10,800	10,800	10,690	14,960	160,388,200
빛샘전자 (072950)	3,690	-5	-.14	3,640	3,735	3,565	13,345	48,749,440
에이치시티 (072990)	8,440	-80	-.94	8,550	8,600	8,440	11,423	97,294,700
케이에스피 (073010)	4,275	-70	-1.61	4,325	4,365	4,215	284,857	1,214,024,995
엘엠에스 (073110)	6,770	-130	-1.88	7,050	7,080	6,580	34,771	237,971,520
듀오백 (073190)	3,365	75	2.28	3,265	3,435	3,225	121,452	404,884,460
이노와이어리스 (073490)	23,500	550	2.4	23,150	23,900	22,700	86,896	2,042,704,750
에프알텍 (073540)	1,449	21	1.47	1,428	1,451	1,414	52,704	75,975,942
우리손에프앤지 (073560)	1,289	-1	-.08	1,278	1,291	1,274	54,909	70,257,604
리튬포어스 (073570)	1,417	-33	-2.28	1,438	1,470	1,350	141,967	201,432,856
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	912	-5	-.55	918	927	906	47,295	43,214,685
원익QnC (074600)	19,230	550	2.94	18,720	19,430	18,450	276,402	5,284,648,820
플랜티넷 (075130)	2,470	-80	-3.14	2,550	2,550	2,450	119,028	295,397,135
동국알앤에스 (075970)	2,780	5	.18	2,760	2,795	2,720	306,076	844,610,370
웰크론한텍 (076080)	1,284	-22	-1.68	1,306	1,337	1,255	40,330	51,759,260
해성옵틱스 (076610)	995	-10	-1	1,010	1,010	963	12,970	12,888,492
덕산하이메탈 (077360)	3,845	-10	-.26	3,870	3,880	3,745	269,942	1,024,015,380
LS증권 (078020)	3,925	-75	-1.88	4,000	4,010	3,920	35,667	141,076,940
유비쿼스홀딩스 (078070)	10,150	-10	-.1	10,160	10,220	10,040	24,349	247,287,670
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,780	-300	-2.29	13,080	13,100	12,780	72,502	933,814,770
HB테크놀러지 (078150)	2,640	5	.19	2,755	2,820	2,595	13,209,374	35,766,216,305
메디포스트 (078160)	10,360	-310	-2.91	10,750	11,110	10,360	153,002	1,636,234,400
컴투스 (078340)	46,650	450	.97	45,850	47,350	45,650	62,581	2,925,086,450
한양디지텍 (078350)	9,720	510	5.54	9,310	9,860	9,060	140,194	1,341,447,140
휴림에이텍 (078590)	546	2	.37	544	572	538	577,085	318,296,480
대주전자재료 (078600)	99,700	3000	3.1	96,700	99,800	94,100	169,295	16,692,910,700
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,140	50	1.62	3,090	3,155	3,010	52,505	163,903,940
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,100	20	.39	5,080	5,130	5,080	4,201	21,418,500
한창산업 (079170)	6,380	-70	-1.09	6,450	6,490	6,350	6,858	43,781,310
케스피온 (079190)	504	5	1	499	517	499	51,938	26,244,753
제우스 (079370)	13,960	300	2.2	13,770	14,380	13,770	577,556	8,117,216,060
서산 (079650)	1,252	6	.48	1,246	1,255	1,225	8,506	10,543,608
디이엔티 (079810)	5,500	-10	-.18	5,520	5,640	5,430	79,112	437,069,690
가비아 (079940)	17,060	-160	-.93	17,230	17,380	16,930	49,597	848,135,830
인베니아 (079950)	720	-6	-.83	716	726	716	15,017	10,838,413
동양이엔피 (079960)	17,940	-60	-.33	18,000	18,080	17,830	7,977	142,929,420
투비소프트 (079970)	779	-13	-1.64	792	818	771	46,620	36,687,926
이상네트웍스 (080010)	5,380	0	0	5,390	5,390	5,310	8,670	46,541,160
모두투어 (080160)	9,500	-20	-.21	9,520	9,580	9,410	38,528	365,712,380
제주반도체 (080220)	16,710	2550	18.01	14,290	17,520	13,660	32,318,865	525,832,313,530
모다이노칩 (080420)	1,964	2	.1	1,982	1,998	1,962	3,842	7,617,186
성창오토텍 (080470)	3,565	-5	-.14	3,550	3,570	3,545	7,979	28,406,265
오디텍 (080520)	2,995	-5	-.17	3,015	3,020	2,970	24,512	73,245,135
코디 (080530)	1,252	2	.16	1,250	1,253	1,220	25,489	31,566,804
오킨스전자 (080580)	5,640	130	2.36	5,520	5,800	5,380	389,139	2,203,481,840
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,170	40	1.28	3,095	3,180	3,050	682,478	2,139,950,545
성우전자 (081580)	2,945	5	.17	2,920	2,965	2,895	19,563	57,252,565
옵트론텍 (082210)	1,371	22	1.63	1,350	1,371	1,315	77,069	103,581,189
젬백스 (082270)	20,150	-800	-3.82	21,000	21,100	19,890	343,645	6,992,777,650
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,080	30	.37	8,090	8,300	7,990	742,909	6,016,550,430
우리바이오 (082850)	2,670	-40	-1.48	2,710	2,725	2,670	379,550	1,018,919,460
비츠로셀 (082920)	26,600	250	.95	26,450	26,900	26,050	139,572	3,715,306,200
엘오티베큠 (083310)	9,100	280	3.17	8,890	9,210	8,740	96,618	871,373,900
GST (083450)	18,260	450	2.53	17,970	18,520	17,800	452,546	8,235,580,150
이엠앤아이 (083470)	1,240	12	.98	1,235	1,240	1,211	25,643	31,425,466
에프엔에스테크 (083500)	11,110	-10	-.09	11,800	12,400	11,110	436,247	5,111,294,520
케이엠 (083550)	3,180	-75	-2.3	3,285	3,285	3,170	12,128	38,715,965
인콘 (083640)	290	-7	-2.36	295	297	290	166,331	48,661,627
비에이치아이 (083650)	19,830	-570	-2.79	19,650	21,600	19,150	4,143,361	84,300,653,930
CSA 코스믹 (083660)	1,089	251	29.95	848	1,089	848	9,593,700	10,132,276,178
CG인바이츠 (083790)	2,290	-10	-.43	2,310	2,320	2,265	27,537	63,043,315
아바코 (083930)	14,700	290	2.01	14,750	15,120	14,100	420,051	6,151,946,630
휴온스글로벌 (084110)	36,650	-1350	-3.55	38,000	38,100	36,400	36,209	1,347,970,250
수성웹툰 (084180)	5,890	160	2.79	5,720	5,950	5,530	84,704	482,030,380
유진테크 (084370)	38,500	750	1.99	37,800	39,400	37,100	115,528	4,436,280,950
유비온 (084440)	1,077	-63	-5.53	1,130	1,136	1,076	113,490	124,251,993
랩지노믹스 (084650)	2,735	-65	-2.32	2,790	2,795	2,705	782,063	2,137,131,195
팅크웨어 (084730)	9,730	-120	-1.22	9,750	10,000	9,400	45,232	442,698,840
아이티엠반도체 (084850)	12,200	220	1.84	11,980	13,170	11,850	53,067	652,661,300
헬릭스미스 (084990)	2,605	-75	-2.8	2,680	2,680	2,575	28,586	74,736,245
차바이오텍 (085660)	11,300	-270	-2.33	11,510	11,520	11,300	214,118	2,439,262,680
뉴프렉스 (085670)	5,310	200	3.91	5,120	5,340	5,080	457,032	2,402,967,790
알티캐스트 (085810)	1,429	9	.63	1,402	1,432	1,360	1,264,921	1,331,577,496
네오티스 (085910)	3,045	20	.66	3,025	3,060	3,015	17,284	52,315,120
바이오톡스텍 (086040)	3,060	-55	-1.77	3,180	3,180	3,045	38,316	117,817,385
진바이오텍 (086060)	3,260	-10	-.31	3,265	3,330	3,240	14,666	47,883,685
유니테스트 (086390)	13,460	-410	-2.96	13,990	13,990	13,410	93,441	1,281,127,630
동국제약 (086450)	15,650	-350	-2.19	15,870	16,050	15,580	131,563	2,076,596,220
에코프로 (086520)	59,900	200	.34	59,900	62,600	58,800	800,474	48,662,426,600
비엠티 (086670)	7,870	-290	-3.55	8,110	8,110	7,830	56,629	451,423,310
선진뷰티사이언스 (086710)	9,990	200	2.04	9,780	10,030	9,570	95,622	932,953,160
바이오솔루션 (086820)	27,850	-200	-.71	28,000	28,050	27,350	23,803	657,925,000
이수앱지스 (086890)	4,995	505	11.25	4,880	5,150	4,680	599,244	2,964,543,045
메디톡스 (086900)	119,000	-2200	-1.82	121,400	121,700	118,400	23,546	2,809,985,400
MDS테크 (086960)	1,250	-22	-1.73	1,281	1,284	1,246	1,120,752	1,414,786,236
쇼박스 (086980)	2,935	5	.17	2,935	2,945	2,900	138,268	403,810,765
펩트론 (087010)	95,600	-1200	-1.24	98,500	108,300	91,600	1,845,571	185,457,241,400
모바일어플라이언스 (087260)	2,265	10	.44	2,235	2,315	2,225	723,249	1,651,166,065
픽셀플러스 (087600)	7,150	300	4.38	7,000	7,690	6,970	148,236	1,081,717,960
동아엘텍 (088130)	3,285	-5	-.15	3,290	3,335	3,225	15,415	50,313,150
쏘닉스 (088280)	2,935	50	1.73	2,865	2,935	2,845	32,349	93,275,980
이원컴포텍 (088290)	1,014	-9	-.88	1,014	1,020	1,007	34,602	35,107,015
유라클 (088340)	11,580	-400	-3.34	11,980	11,980	11,450	120,118	1,396,296,930
이녹스 (088390)	8,900	-100	-1.11	8,980	9,160	8,890	9,695	86,903,440
에이스테크 (088800)	783	18	2.35	765	807	765	212,335	167,835,484
동우팜투테이블 (088910)	1,947	-3	-.15	1,946	1,948	1,938	3,651	7,104,186
켐트로닉스 (089010)	25,700	1150	4.68	26,500	28,300	25,250	3,932,336	105,170,587,250
테크윙 (089030)	43,700	2150	5.17	42,050	44,200	41,650	1,165,140	50,117,801,900
넥스턴바이오 (089140)	2,535	-35	-1.36	2,570	2,610	2,480	94,408	237,733,400
케이씨티 (089150)	2,375	20	.85	2,335	2,375	2,315	20,047	46,837,800
THE E&M (089230)	891	1	.11	907	907	878	8,836	7,850,952
나스미디어 (089600)	13,800	-180	-1.29	13,990	13,990	13,500	33,915	464,937,700
제이티 (089790)	4,490	-140	-3.02	4,800	4,980	4,490	614,240	2,868,299,550
유비벨록스 (089850)	6,360	10	.16	6,310	6,380	6,240	14,657	92,861,830
코세스 (089890)	7,250	100	1.4	7,150	7,410	7,050	78,499	569,858,870
브이엠 (089970)	7,630	230	3.11	7,370	7,750	7,310	70,178	529,281,510
상아프론테크 (089980)	15,150	-730	-4.6	15,700	15,900	15,090	129,205	1,988,748,530
아이윈 (090150)	872	9	1.04	863	883	855	116,960	101,372,224
로보스타 (090360)	28,550	-150	-.52	28,600	28,950	28,050	200,338	5,701,688,900
덕신이피씨 (090410)	1,699	29	1.74	1,687	1,714	1,669	866,719	1,467,572,444
제이스텍 (090470)	5,260	-120	-2.23	5,330	5,500	5,180	45,516	239,734,520
휴림로봇 (090710)	1,972	290	17.24	1,682	2,090	1,679	63,658,891	123,480,702,787
현대이지웰 (090850)	5,080	-100	-1.93	5,110	5,180	4,970	196,621	990,149,165
이엠텍 (091120)	22,150	-1300	-5.54	23,350	23,400	21,950	364,813	8,221,514,400
S&K폴리텍 (091340)	2,460	-50	-1.99	2,510	2,545	2,445	31,603	78,856,960
한울소재과학 (091440)	3,390	-145	-4.1	3,650	3,650	3,335	355,672	1,238,860,300
상신이디피 (091580)	7,030	-40	-.57	7,000	7,140	6,920	22,669	159,508,350
남화토건 (091590)	3,810	-30	-.78	3,870	3,905	3,745	23,555	89,205,510
파트론 (091700)	7,360	20	.27	7,310	7,450	7,270	244,214	1,802,055,970
나노캠텍 (091970)	690	-2	-.29	692	699	670	28,848	19,832,263
아미코젠 (092040)	3,700	130	3.64	3,570	3,900	3,535	408,149	1,520,589,740
디엔에프 (092070)	11,070	-20	-.18	11,080	11,180	10,810	31,802	350,054,620
이크레더블 (092130)	12,970	-20	-.15	12,990	13,100	12,960	2,835	36,940,100
서울바이오시스 (092190)	3,900	-50	-1.27	3,950	4,040	3,895	35,611	141,508,440
현우산업 (092300)	2,610	-15	-.57	2,595	2,645	2,595	20,993	55,051,190
한라IMS (092460)	8,700	250	2.96	8,450	8,780	8,160	168,583	1,431,826,430
앤씨앤 (092600)	1,013	3	.3	1,020	1,021	1,000	22,673	22,870,217
네오팜 (092730)	11,840	60	.51	11,780	11,880	11,580	31,057	363,723,560
엑시콘 (092870)	13,280	330	2.55	13,100	13,700	12,760	246,930	3,300,712,700
빅솔론 (093190)	4,775	-50	-1.04	4,880	4,880	4,775	45,347	219,261,170
케이아이엔엑스 (093320)	80,700	6000	8.03	74,700	83,600	73,500	163,719	13,189,209,000
풍강 (093380)	2,615	-30	-1.13	2,670	2,670	2,580	19,895	52,006,925
매커스 (093520)	9,440	140	1.51	9,350	9,500	9,160	42,329	398,074,970
케이알엠 (093640)	2,600	-460	-15.03	2,995	3,045	2,590	680,120	1,875,396,265
서원인텍 (093920)	5,310	0	0	5,310	5,340	5,290	4,728	25,081,670
동운아나텍 (094170)	19,820	390	2.01	19,540	19,900	19,280	205,745	4,044,580,500
칩스앤미디어 (094360)	20,400	440	2.2	20,100	20,850	19,560	1,301,555	26,513,880,630
갤럭시아머니트리 (094480)	7,460	20	.27	7,400	7,540	7,360	225,797	1,689,454,730
일진파워 (094820)	9,140	-320	-3.38	9,380	9,380	9,100	99,544	914,412,810
슈프리마에이치큐 (094840)	6,120	-30	-.49	6,120	6,200	6,090	19,542	119,802,190
참좋은여행 (094850)	5,310	-120	-2.21	5,400	5,400	5,290	77,436	413,386,820
네오리진 (094860)	946	0	0	946	980	946	16,947	16,261,344
푸른기술 (094940)	7,410	-50	-.67	7,500	7,510	7,350	71,291	529,293,650
제이엠티 (094970)	2,680	-35	-1.29	2,730	2,745	2,655	83,186	223,054,035
이엠코리아 (095190)	2,195	0	0	2,180	2,230	2,165	78,562	171,716,190
웨이브일렉트로 (095270)	3,975	-75	-1.85	4,040	4,045	3,930	9,606	38,397,240
ISC (095340)	69,900	-2400	-3.32	73,500	74,000	69,200	297,151	21,064,308,200
미래나노텍 (095500)	8,100	-110	-1.34	8,210	8,350	8,070	115,654	942,893,300
테스 (095610)	21,750	-600	-2.68	22,200	23,950	21,250	1,398,269	31,549,756,450
네오위즈 (095660)	18,810	-140	-.74	18,800	19,050	18,640	32,485	610,441,870
제넥신 (095700)	4,485	-80	-1.75	4,525	4,560	4,460	123,301	554,283,460
에스에너지 (095910)	1,280	-18	-1.39	1,321	1,343	1,280	128,506	166,950,343
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,500	100	.69	14,420	14,500	14,250	11,444	164,876,950
와이즈넛 (096250)	13,080	860	7.04	12,070	13,580	11,900	543,376	7,051,293,600
대창솔루션 (096350)	328	-10	-2.96	338	338	327	1,212,405	400,189,147
씨젠 (096530)	23,150	-1200	-4.93	24,100	24,150	23,100	404,181	9,469,086,400
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	685	-16	-2.28	695	707	685	166,785	115,188,501
에이루트 (096690)	1,485	-18	-1.2	1,503	1,528	1,460	20,631	30,684,484
엘디티 (096870)	2,685	-65	-2.36	2,750	2,750	2,680	10,421	28,456,335
에코볼트 (097780)	1,010	11	1.1	999	1,040	997	272,425	276,984,931
윈팩 (097800)	767	89	13.13	678	824	665	7,877,583	6,078,554,204
효성오앤비 (097870)	6,700	-30	-.45	6,730	6,840	6,690	54,478	367,781,800
마이크로컨텍솔 (098120)	5,940	90	1.54	5,780	5,990	5,740	44,256	259,342,070
고영 (098460)	18,120	560	3.19	17,220	18,290	16,720	4,652,888	82,038,893,520
에스티오 (098660)	2,985	85	2.93	2,900	2,985	2,845	51,706	150,185,950
아이센스 (099190)	18,550	150	.82	18,450	18,900	18,250	81,375	1,516,402,380
SDN (099220)	1,156	-12	-1.03	1,177	1,183	1,156	196,756	228,888,076
쎄트렉아이 (099320)	47,550	-850	-1.76	48,500	50,100	47,500	163,103	7,968,691,200
브레인즈컴퍼니 (099390)	5,790	-310	-5.08	6,100	6,100	5,790	66,480	389,913,970
동방선기 (099410)	2,990	-125	-4.01	3,120	3,150	2,975	184,634	561,296,895
바이오플러스 (099430)	6,490	-100	-1.52	6,540	6,600	6,380	573,114	3,715,225,120
스맥 (099440)	3,835	-30	-.78	3,870	3,875	3,800	871,584	3,339,690,890
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,600	-880	-4.52	19,480	19,480	18,550	60,180	1,141,734,460
인지소프트 (100030)	16,330	-50	-.31	16,380	16,480	16,100	1,054	17,121,130
뷰웍스 (100120)	20,800	-150	-.72	21,200	21,200	20,650	12,955	270,108,900
동국S&C (100130)	2,270	-30	-1.3	2,290	2,295	2,250	42,302	95,851,405
머큐리 (100590)	4,235	15	.36	4,230	4,290	4,180	135,640	574,587,635
서암기계공업 (100660)	3,925	70	1.82	3,825	3,975	3,795	186,906	726,901,065
세운메디칼 (100700)	2,440	-45	-1.81	2,485	2,485	2,435	40,159	98,442,875
미래에셋벤처투자 (100790)	4,720	45	.96	4,660	4,750	4,655	146,893	692,022,175
KS인더스트리 (101000)	2,555	-5	-.2	2,560	2,585	2,405	247,875	616,472,485
월덱스 (101160)	17,100	500	3.01	16,600	17,150	16,440	180,666	3,045,284,020
우림피티에스 (101170)	5,550	-90	-1.6	5,460	5,640	5,420	208,250	1,147,810,120
씨큐브 (101240)	3,870	-10	-.26	3,880	3,900	3,835	15,172	58,428,750
모베이스 (101330)	2,930	-10	-.34	2,935	2,950	2,875	60,513	175,701,610
에코앤드림 (101360)	23,900	-500	-2.05	24,500	24,950	23,850	127,586	3,088,521,500
아이엠 (101390)	1,703	33	1.98	1,677	1,739	1,640	511,316	863,466,123
엔시트론 (101400)	390	-2	-.51	392	392	388	95,775	37,372,621
에스앤에스텍 (101490)	30,450	1350	4.64	29,100	30,800	28,650	172,104	5,174,502,950
하이드로리튬 (101670)	1,799	-21	-1.15	1,780	1,819	1,740	480,888	858,981,569
한국정밀기계 (101680)	3,070	-180	-5.54	3,250	3,250	3,060	124,491	388,368,520
위메이드맥스 (101730)	8,950	-200	-2.19	9,010	9,170	8,950	79,421	715,850,980
인화정공 (101930)	35,800	-1600	-4.28	37,300	37,300	35,500	26,320	947,168,400
어보브반도체 (102120)	12,930	2980	29.95	10,060	12,930	9,860	14,146,934	167,432,380,420
케이옥션 (102370)	3,505	-25	-.71	3,530	3,575	3,490	28,155	99,052,630
이엔에프테크놀로지 (102710)	23,750	2400	11.24	21,500	24,150	20,750	567,837	12,908,516,150
코오롱생명과학 (102940)	23,100	1050	4.76	22,500	23,250	22,050	28,949	658,650,750
에스앤더블류 (103230)	2,870	-120	-4.01	2,975	2,975	2,840	20,482	59,531,675
우양 (103840)	3,115	-10	-.32	3,125	3,150	3,045	111,268	345,072,175
대성파인텍 (104040)	838	-1	-.12	837	850	831	27,705	23,195,794
NHN벅스 (104200)	2,815	30	1.08	2,765	2,815	2,755	11,653	32,650,510
디와이피엔에프 (104460)	11,990	120	1.01	11,890	12,070	11,640	17,335	205,882,750
티케이케미칼 (104480)	1,512	-17	-1.11	1,531	1,538	1,510	124,199	188,608,330
코렌텍 (104540)	6,740	-30	-.44	6,660	6,750	6,590	11,023	73,495,530
노랑풍선 (104620)	4,600	-50	-1.08	4,660	4,710	4,595	29,708	137,430,630
원익머트리얼즈 (104830)	18,650	650	3.61	17,990	18,750	17,800	77,086	1,421,938,890
케이엔더블유 (105330)	3,370	50	1.51	3,290	3,370	3,240	17,436	57,193,775
엣지파운드리 (105550)	3,005	0	0	3,005	3,220	2,965	917,695	2,841,430,985
디케이락 (105740)	7,280	-670	-8.43	7,290	7,520	7,280	253,743	1,868,337,670
포스뱅크 (105760)	5,630	40	.72	5,600	5,710	5,580	29,287	164,837,360
하이소닉 (106080)	2,215	150	7.26	2,055	2,370	2,010	499,945	1,098,519,225
하이텍팜 (106190)	14,880	-1460	-8.94	15,600	15,980	14,710	253,106	3,855,079,590
파인테크닉스 (106240)	1,449	-52	-3.46	1,501	1,501	1,390	377,286	547,565,307
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,820	300	1.62	18,520	18,970	18,030	23,036	430,948,760
한중엔시에스 (107640)	26,900	-1500	-5.28	28,850	28,850	26,800	125,488	3,437,518,850
톱텍 (108230)	4,460	0	0	4,470	4,520	4,410	23,980	107,158,555
대양전기공업 (108380)	15,180	-10	-.07	15,190	15,330	15,030	52,133	792,702,770
로보티즈 (108490)	37,450	-1350	-3.48	38,500	40,450	36,500	1,926,788	73,178,901,500
셀바스AI (108860)	14,510	-520	-3.46	14,960	15,030	14,400	1,061,523	15,533,226,990
옵티시스 (109080)	9,510	-60	-.63	9,630	9,730	9,400	63,638	604,984,880
에스와이 (109610)	4,300	105	2.5	4,200	4,365	4,175	1,224,694	5,251,356,580
씨싸이트 (109670)	7,190	-200	-2.71	7,410	7,410	7,150	7,492	54,096,870
디에스케이 (109740)	4,020	-50	-1.23	4,070	4,070	4,015	6,797	27,384,260
진매트릭스 (109820)	2,640	-50	-1.86	2,705	2,705	2,600	109,781	289,743,255
동일금속 (109860)	7,980	-60	-.75	8,080	8,090	7,890	10,823	85,907,130
AP헬스케어 (109960)	449	-1	-.22	450	452	438	706,583	317,870,422
전진바이오팜 (110020)	2,800	115	4.28	2,750	2,880	2,690	164,340	456,219,330
크리스에프앤씨 (110790)	5,310	-110	-2.03	5,420	5,450	4,930	100,471	512,273,430
디아이티 (110990)	16,930	-120	-.7	17,050	17,300	16,390	71,531	1,202,507,170
남화산업 (111710)	5,330	140	2.7	5,210	5,340	5,100	3,020	15,881,670
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	39,800	-300	-.75	40,000	40,500	39,650	124,459	4,984,894,200
와이씨켐 (112290)	27,200	2200	8.8	27,500	29,200	26,000	5,224,871	143,471,630,600
디젠스 (113810)	1,621	1	.06	1,601	1,630	1,510	1,569,182	2,441,952,519
강원에너지 (114190)	9,110	-440	-4.61	9,550	9,550	9,100	343,981	3,171,602,870
그린생명과학 (114450)	1,678	-12	-.71	1,691	1,692	1,659	36,376	60,738,410
폴라리스우노 (114630)	519	-1	-.19	520	523	515	45,790	23,734,546
한솔아이원스 (114810)	6,690	200	3.08	6,500	6,800	6,420	124,639	826,335,590
아이패밀리에스씨 (114840)	26,950	-1000	-3.58	27,900	28,600	26,450	222,773	6,118,149,350
휴맥스 (115160)	1,235	-39	-3.06	1,274	1,278	1,227	66,897	83,113,024
큐리언트 (115180)	4,630	-260	-5.32	4,845	4,875	4,450	378,736	1,743,284,125
인포바인 (115310)	32,250	2450	8.22	29,950	32,850	29,650	70,296	2,233,230,150
우리넷 (115440)	7,590	50	.66	7,460	7,690	7,350	249,812	1,888,710,860
HLB테라퓨틱스 (115450)	10,400	60	.58	10,340	10,550	10,050	603,030	6,186,014,280
씨유메디칼 (115480)	643	-21	-3.16	664	664	639	51,871	33,392,952
케이씨에스 (115500)	12,400	0	0	12,010	12,700	11,910	1,048,699	13,011,532,930
씨엔플러스 (115530)	375	0	0	376	398	375	168,376	64,708,399
스타플렉스 (115570)	2,515	65	2.65	2,485	2,515	2,405	9,192	22,505,615
이미지스 (115610)	2,975	-170	-5.41	3,085	3,105	2,975	451,916	1,365,324,385
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,370	80	.78	10,070	10,660	10,070	457,374	4,754,740,430
모트렉스 (118990)	10,860	540	5.23	10,330	10,920	10,140	443,877	4,762,433,150
포메탈 (119500)	3,815	-275	-6.72	4,010	4,045	3,790	388,685	1,508,306,165
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,450	50	.93	5,430	5,480	5,260	40,984	221,079,800
지엔씨에너지 (119850)	12,660	-170	-1.33	13,030	13,280	12,560	774,371	10,005,573,610
대정화금 (120240)	12,970	20	.15	12,960	12,970	12,870	4,774	61,717,300
골프존뉴딘홀딩스 (121440)	3,500	20	.57	3,450	3,515	3,450	23,425	81,752,140
나노신소재 (121600)	63,400	600	.96	62,800	64,600	61,700	67,534	4,284,816,700
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,302	-48	-3.56	1,350	1,350	1,230	268,883	350,709,427
에스디시스템 (121890)	1,453	10	.69	1,443	1,475	1,429	26,097	38,000,785
제노레이 (122310)	5,720	10	.18	5,750	5,750	5,690	2,554	14,587,480
삼기 (122350)	1,215	-8	-.65	1,225	1,225	1,211	28,945	35,170,188
KX (122450)	2,900	-10	-.34	2,945	2,945	2,855	91,532	263,261,075
예스티 (122640)	13,460	90	.67	13,400	13,610	13,100	62,359	836,128,090
서진오토모티브 (122690)	1,834	12	.66	1,835	1,857	1,805	19,004	34,658,703
와이지엔터테인먼트 (122870)	52,400	-100	-.19	53,000	53,400	51,900	211,831	11,100,096,600
와이솔 (122990)	5,370	-30	-.56	5,410	5,410	5,330	53,089	284,842,540
아이윈플러스 (123010)	1,871	72	4	1,799	1,995	1,723	10,406,296	19,779,124,658
엠에스오토텍 (123040)	2,415	-10	-.41	2,420	2,420	2,370	36,193	86,573,670
제닉 (123330)	21,500	-250	-1.15	21,550	22,000	20,300	211,851	4,440,335,200
코리아에프티 (123410)	4,640	50	1.09	4,630	4,660	4,580	126,895	586,914,125
위메이드플레이 (123420)	7,700	-20	-.26	7,980	7,980	7,670	43,803	340,275,580
이엠넷 (123570)	2,520	-30	-1.18	2,550	2,550	2,510	64,285	162,308,690
알톤 (123750)	1,450	3	.21	1,447	1,450	1,435	4,987	7,208,586
뉴온 (123840)	1,178	-18	-1.51	1,191	1,243	1,178	32,338	38,348,632
아나패스 (123860)	20,750	700	3.49	20,050	21,050	19,820	57,196	1,176,759,830
아이티센 (124500)	5,420	40	.74	5,420	5,640	5,330	140,833	777,067,800
태웅로직스 (124560)	2,775	-60	-2.12	2,835	2,835	2,770	127,612	355,755,020
아모그린텍 (125210)	6,510	740	12.82	5,830	7,270	5,750	10,461,588	71,296,132,390
비나텍 (126340)	24,600	-1700	-6.46	26,000	26,550	24,600	68,018	1,704,294,450
BGF에코머티리얼즈 (126600)	2,830	-30	-1.05	2,855	2,860	2,805	16,688	47,100,235
화신정공 (126640)	1,441	-24	-1.64	1,492	1,495	1,437	229,813	335,485,649
하이비젼시스템 (126700)	17,830	830	4.88	17,000	18,600	16,920	727,954	13,147,203,220
코칩 (126730)	13,930	720	5.45	13,210	14,080	13,130	322,484	4,478,097,610
제이엔케이글로벌 (126880)	3,645	20	.55	3,625	3,665	3,595	63,236	228,833,355
디엔에이링크 (127120)	5,480	80	1.48	5,530	5,600	5,310	105,337	573,061,420
아시아경제 (127710)	1,483	-13	-.87	1,491	1,497	1,464	3,275	4,874,189
화인써키트 (127980)	5,970	0	0	6,000	6,030	5,960	6,926	41,435,480
에코캡 (128540)	1,385	-4	-.29	1,336	1,386	1,336	109,629	149,255,722
피제이메탈 (128660)	2,980	-15	-.5	2,995	3,000	2,970	30,327	90,441,965
앱코 (129890)	979	-5	-.51	985	999	961	88,333	87,041,578
대성하이텍 (129920)	2,920	-20	-.68	2,925	2,950	2,890	12,437	36,194,420
GH신소재 (130500)	2,720	-80	-2.86	2,800	2,805	2,720	103,418	284,529,105
나이스디앤비 (130580)	4,750	0	0	4,750	4,785	4,710	16,018	75,816,105
티피씨글로벌 (130740)	1,999	68	3.52	1,931	2,065	1,912	157,367	313,241,766
옵투스제약 (131030)	6,960	-260	-3.6	7,260	7,260	6,960	344,571	2,438,159,440
시큐브 (131090)	904	-15	-1.63	922	922	904	103,869	94,434,274
티엔엔터테인먼트 (131100)	1,395	36	2.65	1,359	1,409	1,354	69,494	95,903,183
딜리 (131180)	876	6	.69	870	877	861	15,219	13,234,573
대한과학 (131220)	4,590	30	.66	4,620	4,655	4,505	73,697	336,896,150
티에스이 (131290)	44,650	1300	3	43,500	45,050	42,500	66,787	2,934,145,800
알서포트 (131370)	2,845	-55	-1.9	2,900	2,960	2,830	84,833	243,049,380
이브이첨단소재 (131400)	1,794	-27	-1.48	1,806	1,834	1,791	205,982	371,228,418
파인텍 (131760)	1,140	-33	-2.81	1,177	1,180	1,125	1,174,338	1,344,988,460
두산테스나 (131970)	32,000	2750	9.4	29,300	33,100	28,500	780,819	24,679,617,800
메가엠디 (133750)	2,055	-80	-3.75	2,135	2,135	2,055	64,430	133,554,670
이퓨쳐 (134060)	4,255	-85	-1.96	4,340	4,345	4,250	2,626	11,302,365
탑코미디어 (134580)	1,900	-16	-.84	1,916	1,948	1,892	44,407	84,733,686
아셈스 (136410)	7,240	0	0	7,270	7,270	7,140	17,718	127,378,300
하림 (136480)	2,925	-50	-1.68	2,980	2,980	2,920	396,201	1,164,664,155
윈스 (136540)	10,770	-230	-2.09	11,050	11,100	10,630	27,320	295,209,650
나래나노텍 (137080)	3,055	-85	-2.71	3,135	3,135	3,040	7,883	24,201,800
피엔티 (137400)	39,450	100	.25	39,450	40,400	38,700	174,001	6,888,059,050
넥스트아이 (137940)	440	-9	-2	445	454	431	507,205	222,481,183
제이씨케미칼 (137950)	3,610	-40	-1.1	3,650	3,680	3,600	21,360	77,197,670
신진에스엠 (138070)	2,520	-45	-1.75	2,565	2,580	2,520	62,597	159,278,085
오이솔루션 (138080)	12,610	-390	-3	13,000	13,490	12,610	64,897	841,780,940
협진 (138360)	625	-7	-1.11	635	643	619	69,314	43,256,912
나이벡 (138610)	15,880	200	1.28	15,590	16,340	15,590	116,143	1,869,314,820
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,740	-95	-3.35	2,835	2,840	2,720	34,776	95,744,170
서플러스글로벌 (140070)	2,740	25	.92	2,715	2,765	2,670	91,547	249,916,780
메지온 (140410)	29,450	100	.34	29,500	30,000	29,400	71,171	2,108,266,150
카티스 (140430)	2,245	25	1.13	2,200	2,520	2,200	583,497	1,388,864,675
대창스틸 (140520)	2,035	-15	-.73	2,055	2,065	2,030	15,199	31,049,215
알에스오토메이션 (140670)	17,190	1130	7.04	16,100	18,030	16,010	2,523,525	43,502,913,240
파크시스템스 (140860)	231,500	2500	1.09	227,000	235,000	226,000	19,317	4,481,473,000
비아트론 (141000)	8,020	-170	-2.08	8,240	8,240	8,000	11,827	95,433,300
리가켐바이오 (141080)	127,400	-1600	-1.24	128,000	130,600	126,800	493,899	63,437,222,400
유니트론텍 (142210)	5,580	50	.9	5,540	5,650	5,500	176,491	984,662,490
녹십자엠에스 (142280)	3,660	-85	-2.27	3,745	3,760	3,625	142,027	519,561,700
모아라이프플러스 (142760)	1,281	2	.16	1,280	1,316	1,205	191,187	244,464,741
아이디스 (143160)	15,340	-1060	-6.46	16,380	16,390	15,220	37,510	587,225,710
사람인 (143240)	16,620	-580	-3.37	17,240	17,240	16,580	39,658	664,400,450
영우디에스피 (143540)	664	6	.91	658	665	643	46,408	30,626,439
지씨셀 (144510)	22,350	-200	-.89	22,600	22,650	22,300	18,738	420,012,950
뉴파워프라즈마 (144960)	4,730	10	.21	4,720	4,825	4,660	111,594	530,102,620
휴젤 (145020)	251,000	-1500	-.59	253,000	255,500	250,500	26,466	6,677,173,000
노브랜드 (145170)	6,310	-190	-2.92	6,500	6,510	6,300	106,627	681,406,550
율촌 (146060)	1,160	9	.78	1,146	1,194	1,132	78,780	91,228,437
비씨엔씨 (146320)	10,110	-170	-1.65	10,280	10,360	9,700	32,398	327,957,910
피엠티 (147760)	2,935	-90	-2.98	3,025	3,025	2,900	26,866	79,325,100
제룡산업 (147830)	6,360	-190	-2.9	6,590	6,600	6,320	245,618	1,570,380,700
세경하이테크 (148150)	8,510	-290	-3.3	8,780	8,960	8,420	485,523	4,174,658,530
알엔투테크놀로지 (148250)	4,960	-180	-3.5	5,140	5,140	4,960	52,900	264,761,170
비큐AI (148780)	1,115	-39	-3.38	1,154	1,156	1,098	173,669	193,665,831
에이치와이티씨 (148930)	3,615	-35	-.96	3,650	3,685	3,605	5,123	18,610,635
아바텍 (149950)	8,600	80	.94	9,160	9,160	8,400	10,600	91,794,590
하이로닉 (149980)	6,240	150	2.46	6,240	6,380	6,170	90,186	563,543,640
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,825	-60	-1.23	4,910	4,915	4,790	12,733	61,303,870
KG에코솔루션 (151860)	5,040	30	.6	5,020	5,100	4,955	64,506	325,141,565
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,600	0	0	6,560	6,680	6,480	810	5,314,020
우리이앤엘 (153490)	727	7	.97	722	745	715	342,577	249,733,152
옵티팜 (153710)	5,210	-50	-.95	5,150	5,220	5,130	7,600	39,276,700
아시아종묘 (154030)	2,040	-50	-2.39	2,090	2,090	2,030	15,052	30,914,265
다산솔루에타 (154040)	1,025	-22	-2.1	1,047	1,059	1,014	14,067	14,633,825
와이엠씨 (155650)	3,540	-10	-.28	3,550	3,640	3,490	130,079	461,177,405
엘앤케이바이오 (156100)	7,120	-100	-1.39	7,280	7,280	7,070	33,704	240,894,660
아톤 (158430)	6,880	-60	-.86	6,840	7,050	6,780	1,491,720	10,313,807,840
아스플로 (159010)	4,640	-50	-1.07	4,635	4,740	4,630	16,360	76,649,560
제로투세븐 (159580)	5,700	-100	-1.72	5,750	5,840	5,500	71,503	400,790,800
스킨앤스킨 (159910)	614	-4	-.65	613	618	612	39,742	24,488,301
하이젠알앤엠 (160190)	40,150	-1900	-4.52	42,650	42,700	37,200	1,380,079	54,377,837,700
NEW (160550)	2,060	0	0	2,050	2,105	2,030	50,499	104,201,310
이큐셀 (160600)	382	-10	-2.55	363	400	363	797,290	300,286,319
싸이맥스 (160980)	11,280	-230	-2	11,510	11,800	11,220	353,638	4,068,884,360
필옵틱스 (161580)	44,400	6100	15.93	40,900	44,950	40,700	13,406,258	576,482,357,800
신스틸 (162300)	2,390	0	0	2,405	2,410	2,380	18,275	43,624,480
에어레인 (163280)	13,220	20	.15	13,450	13,950	13,160	343,616	4,632,596,150
핑거 (163730)	8,480	-110	-1.28	8,600	8,690	8,370	44,682	378,470,210
하나머티리얼즈 (166090)	24,800	900	3.77	24,000	25,250	23,650	166,388	4,106,360,750
코아스템켐온 (166480)	3,150	-60	-1.87	3,245	3,295	3,140	137,154	437,405,490
내츄럴엔도텍 (168330)	1,426	15	1.06	1,411	1,439	1,400	27,644	38,924,908
펨트론 (168360)	10,850	850	8.5	10,140	11,390	10,000	2,689,962	29,153,983,910
엠브레인 (169330)	2,215	-5	-.23	2,200	2,220	2,180	6,208	13,633,915
현대공업 (170030)	5,010	-80	-1.57	5,110	5,110	4,990	28,782	144,447,675
파이오링크 (170790)	7,930	-110	-1.37	8,040	8,100	7,500	39,402	305,567,430
엘티씨 (170920)	9,790	-10	-.1	9,820	9,900	9,700	16,543	161,684,530
램테크놀러지 (171010)	5,640	780	16.05	6,200	6,310	5,260	13,762,475	79,909,112,880
선익시스템 (171090)	43,850	-2100	-4.57	46,350	46,400	43,700	106,287	4,777,595,300
라이온켐텍 (171120)	2,340	-75	-3.11	2,425	2,425	2,335	62,310	147,404,020
에이엘티 (172670)	10,300	1900	22.62	8,420	10,300	8,190	2,879,209	27,192,878,710
오파스넷 (173130)	9,400	-100	-1.05	9,400	9,510	9,280	204,777	1,924,371,680
에프엔씨엔터 (173940)	2,940	55	1.91	2,945	2,945	2,835	4,483	13,129,380
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,100	-230	-1.73	13,390	13,390	12,970	111,466	1,454,874,390
휴먼테크놀로지 (175140)	5,770	-60	-1.03	5,800	5,960	5,710	90,825	526,711,350
아이큐어 (175250)	1,677	-11	-.65	1,688	1,699	1,660	50,866	84,828,321
듀켐바이오 (176750)	10,200	110	1.09	10,280	10,380	9,790	377,626	3,794,729,180
베셀 (177350)	873	-36	-3.96	900	910	872	198,359	175,769,522
파버나인 (177830)	2,915	-55	-1.85	2,970	2,970	2,870	16,350	47,712,000
쓰리에이로직스 (177900)	6,310	210	3.44	6,180	6,920	6,100	972,450	6,377,541,360
서진시스템 (178320)	24,250	250	1.04	24,000	24,800	23,900	375,053	9,175,219,200
일월지엠엘 (178780)	3,565	25	.71	3,530	3,565	3,460	50,787	179,058,280
엠아이텍 (179290)	8,470	20	.24	8,490	8,490	8,300	81,602	686,891,900
애드바이오텍 (179530)	2,225	-250	-10.1	2,435	2,435	2,220	333,660	761,575,345
유티아이 (179900)	21,500	-200	-.92	21,300	22,800	21,150	48,010	1,031,013,000
DXVX (180400)	1,743	-19	-1.08	1,745	1,762	1,726	166,074	288,243,647
큐브엔터 (182360)	14,870	-90	-.6	14,960	15,070	14,760	49,207	730,227,370
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	41,650	-150	-.36	41,400	42,150	40,550	125,151	5,178,714,800
엔지켐생명과학 (183490)	1,487	-12	-.8	1,500	1,514	1,484	96,098	143,531,577
SGA솔루션즈 (184230)	496	-10	-1.98	515	515	495	76,093	37,888,087
아이진 (185490)	2,690	-20	-.74	2,710	2,710	2,650	19,072	50,941,585
그린플러스 (186230)	7,260	-10	-.14	7,400	7,400	7,200	24,640	179,154,710
디티앤씨 (187220)	3,200	-15	-.47	3,250	3,265	3,185	31,363	100,937,900
신화콘텍 (187270)	3,155	130	4.3	3,035	3,215	3,035	67,360	212,074,345
HLB제넥스 (187420)	4,485	-35	-.77	4,545	4,580	4,250	119,411	531,178,875
현대ADM (187660)	2,080	-150	-6.73	2,070	2,215	2,065	1,743,695	3,687,655,685
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,420	-510	-4.27	11,360	11,920	11,360	16,336	186,491,840
세니젠 (188260)	2,785	75	2.77	2,710	2,785	2,660	21,146	57,019,120
인텔리안테크 (189300)	40,200	-250	-.62	40,600	41,200	40,150	47,005	1,905,649,950
씨이랩 (189330)	7,020	-300	-4.1	7,350	7,350	7,020	54,327	387,336,160
포시에스 (189690)	2,085	5	.24	2,085	2,095	2,060	24,779	51,507,775
서전기전 (189860)	4,545	-175	-3.71	4,665	4,710	4,520	183,405	838,963,375
흥국에프엔비 (189980)	1,770	28	1.61	1,739	1,775	1,730	55,933	98,325,384
나무가 (190510)	13,000	20	.15	12,900	13,040	12,900	39,655	514,356,450
코리아에셋투자증권 (190650)	5,560	20	.36	5,580	5,580	5,500	2,484	13,715,280
육일씨엔에쓰 (191410)	1,530	-8	-.52	1,537	1,537	1,519	3,456	5,322,570
테고사이언스 (191420)	17,370	-250	-1.42	17,620	18,200	16,900	15,832	277,686,150
케이사인 (192250)	9,120	-110	-1.19	9,230	9,400	9,040	20,042	183,977,460
윈하이텍 (192390)	4,180	-60	-1.42	4,205	4,245	4,150	71,906	301,207,455
휴림네트웍스 (192410)	1,784	45	2.59	1,739	1,885	1,719	138,460	247,262,224
슈피겐코리아 (192440)	20,950	-200	-.95	21,150	21,150	20,900	3,021	63,438,100
링크드 (193250)	529	-6	-1.12	524	533	521	87,336	46,121,846
데브시스터즈 (194480)	30,850	-350	-1.12	31,000	31,150	30,450	27,916	857,149,700
노바렉스 (194700)	7,600	10	.13	7,590	7,630	7,480	43,865	332,083,820
마니커에프앤지 (195500)	3,055	15	.49	3,040	3,100	3,000	92,772	283,802,475
HK이노엔 (195940)	36,950	-50	-.14	37,150	37,250	36,500	128,632	4,752,246,800
에이비프로바이오 (195990)	383	-5	-1.29	386	390	378	964,274	369,497,876
알테오젠 (196170)	391,500	-500	-.13	389,500	395,500	384,500	455,077	177,385,197,000
애니젠 (196300)	6,810	-130	-1.87	6,900	6,980	6,680	99,898	677,219,350
코아시아씨엠 (196450)	650	-16	-2.4	677	684	640	149,818	98,095,860
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,200	-7	-.58	1,207	1,224	1,195	47,754	57,646,334
디지캡 (197140)	2,500	-45	-1.77	2,545	2,545	2,470	15,606	39,014,755
엔피디 (198080)	2,415	0	0	2,415	2,445	2,385	40,334	97,175,115
강동씨앤엘 (198440)	1,316	17	1.31	1,296	1,319	1,277	69,605	90,396,024
한주라이트메탈 (198940)	777	-15	-1.89	793	795	776	104,682	81,918,698
케이엔알시스템 (199430)	11,410	230	2.06	11,180	11,940	11,100	840,398	9,636,467,700
뱅크웨어글로벌 (199480)	5,290	-130	-2.4	5,410	5,450	5,250	129,589	694,352,660
레이저옵텍 (199550)	6,300	480	8.25	5,830	6,550	5,810	197,670	1,252,887,930
바이오인프라 (199730)	5,690	-30	-.52	5,710	5,780	5,610	3,963	22,688,210
툴젠 (199800)	38,150	-1000	-2.55	38,900	38,950	37,900	11,801	451,840,300
제일일렉트릭 (199820)	11,310	-690	-5.75	11,980	12,000	11,310	1,066,033	12,322,968,680
콜마비앤에이치 (200130)	12,100	-300	-2.42	12,310	12,400	12,050	77,920	948,186,550
텔콘RF제약 (200230)	4,230	-50	-1.17	4,330	4,340	4,210	13,024	55,568,670
아티스트스튜디오 (200350)	11,920	-160	-1.32	12,110	12,310	11,920	151,105	1,827,223,360
에이팩트 (200470)	2,650	110	4.33	2,525	2,700	2,475	432,885	1,135,471,170
휴메딕스 (200670)	36,000	-150	-.41	36,200	36,600	35,650	58,807	2,115,065,250
에이디테크놀로지 (200710)	20,750	1550	8.07	19,200	21,650	18,700	1,030,049	21,185,393,990
비씨월드제약 (200780)	4,755	-20	-.42	4,775	4,805	4,725	4,659	22,186,320
미투온 (201490)	1,759	-21	-1.18	1,785	1,790	1,701	35,791	62,303,732
에이비온 (203400)	6,790	10	.15	6,770	6,800	6,650	34,398	230,256,880
유니온커뮤니티 (203450)	2,700	-5	-.18	2,705	2,705	2,680	2,389	6,440,875
드림시큐리티 (203650)	3,685	-5	-.14	3,680	3,755	3,665	611,290	2,261,695,380
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,750	0	0	2,760	2,760	2,695	29,109	79,413,010
제이앤티씨 (204270)	21,350	-400	-1.84	22,100	22,400	21,150	2,026,942	43,924,050,600
티쓰리 (204610)	1,692	-47	-2.7	1,723	1,748	1,685	272,088	462,962,606
글로벌텍스프리 (204620)	3,980	130	3.38	3,900	4,100	3,860	1,960,359	7,855,996,800
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	973	13	1.35	960	985	958	68,871	66,230,390
엑셈 (205100)	2,235	-85	-3.66	2,285	2,310	2,220	2,273,541	5,119,555,205
휴마시스 (205470)	1,692	-11	-.65	1,704	1,711	1,685	753,250	1,278,107,826
액션스퀘어 (205500)	3,830	-165	-4.13	3,980	4,000	3,790	302,756	1,171,389,385
베노티앤알 (206400)	1,659	-21	-1.25	1,680	1,690	1,628	255,138	419,751,430
덱스터 (206560)	7,730	130	1.71	7,650	7,840	7,590	416,680	3,210,837,600
바디텍메드 (206640)	16,180	-380	-2.29	16,570	16,580	15,870	115,940	1,866,906,700
유바이오로직스 (206650)	11,330	-600	-5.03	11,690	11,930	11,310	356,232	4,131,443,030
미스터블루 (207760)	1,018	-8	-.78	1,020	1,032	1,012	155,335	158,131,645
정다운 (208140)	2,555	-15	-.58	2,570	2,575	2,540	47,827	122,210,720
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,955	-25	-.84	2,980	3,050	2,935	4,817	14,332,045
셀바스헬스케어 (208370)	5,070	-10	-.2	5,070	5,110	4,940	1,039,999	5,217,437,985
썸에이지 (208640)	260	-7	-2.62	267	275	258	600,161	157,271,292
바이오로그디바이스 (208710)	617	-23	-3.59	642	653	614	1,971,611	1,247,885,480
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,590	210	1.85	11,340	11,700	11,220	191,753	2,211,092,910
캔버스엔 (210120)	3,575	95	2.73	3,420	3,600	3,320	152,454	534,469,715
인카금융서비스 (211050)	5,830	-10	-.17	5,840	5,840	5,730	99,907	578,570,830
AP위성 (211270)	13,540	-130	-.95	13,670	13,990	13,500	295,295	4,058,099,490
네오오토 (212560)	8,290	380	4.8	7,830	8,380	7,830	75,411	607,312,880
덕산네오룩스 (213420)	30,700	2000	6.97	28,650	31,150	28,200	330,041	9,932,729,750
클래시스 (214150)	52,500	400	.77	52,200	53,100	51,100	88,670	4,630,069,800
헥토이노베이션 (214180)	12,030	-70	-.58	12,090	12,110	11,950	6,432	77,295,700
라파스 (214260)	15,490	-640	-3.97	16,000	16,130	15,450	44,301	693,399,760
FSN (214270)	1,770	-27	-1.5	1,798	1,798	1,761	53,708	95,284,713
케어젠 (214370)	34,000	50	.15	34,100	34,850	33,150	227,023	7,727,953,550
아이쓰리시스템 (214430)	47,950	-50	-.1	48,000	48,500	46,950	45,831	2,185,808,200
파마리서치 (214450)	266,000	-4500	-1.66	269,500	269,500	262,000	100,403	26,602,781,500
미코바이오메드 (214610)	905	-73	-7.46	970	970	874	2,660,187	2,417,634,214
디알텍 (214680)	2,305	35	1.54	2,265	2,330	2,240	374,466	855,217,105
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,000	800	1.35	59,300	60,300	58,900	24,537	1,465,621,700
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,360	55	1.28	4,330	4,550	4,270	811,386	3,570,985,820
메가스터디교육 (215200)	37,500	-450	-1.19	37,650	37,950	37,050	32,364	1,209,498,400
우리산업 (215360)	9,880	-120	-1.2	10,010	10,090	9,880	81,845	813,041,450
우정바이오 (215380)	1,669	-7	-.42	1,670	1,676	1,621	38,058	62,823,868
토박스코리아 (215480)	2,515	-30	-1.18	2,545	2,545	2,485	20,668	51,860,785
신라젠 (215600)	2,520	-30	-1.18	2,550	2,570	2,510	316,408	799,998,990
이노인스트루먼트 (215790)	472	6	1.29	486	487	466	18,543	8,773,747
인크로스 (216050)	7,180	-50	-.69	7,240	7,240	7,110	18,221	130,770,430
제테마 (216080)	6,660	-120	-1.77	6,770	6,780	6,530	59,598	396,896,170
제너셈 (217190)	7,240	0	0	7,350	7,350	6,860	38,588	269,869,130
넵튠 (217270)	5,650	-150	-2.59	5,800	5,800	5,570	140,246	790,327,220
싸이토젠 (217330)	4,380	0	0	4,380	4,390	4,335	8,705	37,994,705
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,732	36	2.12	1,691	1,735	1,691	63,194	108,822,776
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,000	-10	-.5	2,010	2,050	1,990	232,502	465,701,353
원익피앤이 (217820)	2,185	-25	-1.13	2,200	2,230	2,170	60,239	131,494,265
미래생명자원 (218150)	3,935	-100	-2.48	4,035	4,055	3,935	133,250	530,607,760
RFHIC (218410)	17,540	-250	-1.41	17,810	18,130	17,200	332,594	5,916,413,330
타이거일렉 (219130)	12,350	-40	-.32	12,290	12,470	12,150	12,295	151,067,460
링크제니시스 (219420)	7,280	170	2.39	7,100	7,330	6,940	449,903	3,233,495,490
디와이디 (219550)	903	18	2.03	908	945	880	3,617,537	3,290,838,770
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,950	1100	5.03	21,900	23,450	21,650	726,427	16,558,062,450
핸디소프트 (220180)	2,340	-45	-1.89	2,350	2,500	2,270	37,520	88,067,090
켐트로스 (220260)	4,985	485	10.78	4,700	5,580	4,690	6,822,261	35,906,113,485
유투바이오 (221800)	2,845	-25	-.87	2,875	2,915	2,835	28,903	83,075,280
하이즈항공 (221840)	1,505	0	0	1,492	1,509	1,490	2,638	3,954,432
케이디켐 (221980)	11,030	10	.09	11,020	11,160	10,940	5,112	56,488,710
코스맥스엔비티 (222040)	3,020	-30	-.98	3,050	3,060	3,010	23,247	70,203,965
씨아이에스 (222080)	7,040	0	0	7,010	7,140	6,960	213,073	1,498,382,010
팬젠 (222110)	5,200	-320	-5.8	5,600	5,600	5,060	56,889	301,626,150
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	705	-2	-.28	707	707	693	21,303	14,913,608
심텍 (222800)	14,410	2790	24.01	11,630	14,800	11,450	4,163,223	56,997,488,310
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,470	-10	-.29	3,480	3,490	3,405	17,224	59,637,965
드림씨아이에스 (223250)	2,905	-70	-2.35	2,950	2,995	2,905	97,150	286,461,305
딥마인드 (223310)	2,640	-50	-1.86	2,690	2,750	2,625	79,572	212,174,425
더코디 (224060)	3,820	-220	-5.45	4,245	4,245	3,815	14,028	55,048,645
에이텍모빌리티 (224110)	17,190	-230	-1.32	17,200	17,440	16,880	33,462	571,553,150
LK삼양 (225190)	2,555	-15	-.58	2,555	2,615	2,530	467,643	1,201,384,415
제놀루션 (225220)	2,865	35	1.24	2,830	2,890	2,780	42,273	119,453,770
케이엠제약 (225430)	574	6	1.06	568	575	551	16,442	9,299,970
보광산업 (225530)	4,735	-110	-2.27	4,860	4,860	4,735	43,812	208,589,745
넥슨게임즈 (225570)	13,410	-190	-1.4	13,620	13,880	13,340	222,475	3,008,392,600
패션플랫폼 (225590)	915	-8	-.87	918	923	914	38,320	35,199,391
신테카바이오 (226330)	8,250	-350	-4.07	8,460	8,780	8,250	1,104,471	9,410,837,790
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	8,390	350	4.35	8,040	8,420	7,850	421,245	3,446,994,640
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	20,550	3160	18.17	17,930	21,150	16,500	1,266,924	24,153,419,590
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,084	-2	-.18	1,088	1,088	1,063	44,893	48,168,317
엔투텍 (227950)	444	-11	-2.42	452	458	436	644,910	286,429,245
동양파일 (228340)	1,737	12	.7	1,725	1,744	1,725	5,299	9,205,612
레이 (228670)	8,230	20	.24	8,110	8,630	8,110	153,546	1,278,665,430
지노믹트리 (228760)	17,030	-520	-2.96	17,540	17,550	16,940	177,684	3,041,790,670
레이언스 (228850)	6,740	0	0	6,710	6,800	6,650	9,100	61,118,940
젠큐릭스 (229000)	1,892	-33	-1.71	1,940	1,958	1,879	82,797	158,312,617
에치에프알 (230240)	25,900	650	2.57	25,400	26,100	25,000	217,420	5,613,446,450
에코마케팅 (230360)	9,530	-200	-2.06	9,730	9,740	9,430	91,355	872,250,080
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,950	410	3.89	10,650	11,170	10,400	1,334,640	14,458,380,240
라온테크 (232680)	9,730	350	3.73	9,660	9,730	9,620	405,043	3,921,578,880
시큐센 (232830)	2,655	-35	-1.3	2,690	2,780	2,595	223,045	592,091,895
폴라리스세원 (234100)	1,098	-3	-.27	1,101	1,101	1,081	65,986	72,093,828
에스트래픽 (234300)	4,085	-45	-1.09	4,130	4,130	4,035	112,042	455,725,620
헥토파이낸셜 (234340)	14,440	-410	-2.76	14,740	14,910	14,300	26,655	384,979,530
녹십자웰빙 (234690)	8,860	-130	-1.45	8,970	8,980	8,780	65,175	576,164,920
자이글 (234920)	3,305	-110	-3.22	3,420	3,475	3,155	33,409	110,759,865
메드팩토 (235980)	3,535	-105	-2.88	3,700	3,700	3,535	77,694	277,808,345
슈프리마 (236200)	25,700	-100	-.39	26,100	26,100	25,500	26,298	675,882,850
엔비티 (236810)	3,100	-55	-1.74	3,130	3,130	3,045	62,431	192,056,000
에스티팜 (237690)	89,100	-900	-1	89,200	89,900	88,100	112,575	10,018,416,800
피앤씨테크 (237750)	4,110	-15	-.36	4,125	4,140	4,040	27,743	112,432,260
플레이디 (237820)	6,870	-30	-.43	6,870	7,020	6,750	234,414	1,619,023,150
클리오 (237880)	18,650	-110	-.59	18,910	19,000	18,410	77,501	1,448,836,370
앤디포스 (238090)	1,990	-140	-6.57	2,135	2,300	1,990	186,345	396,016,224
얼라인드 (238120)	3,230	0	0	3,270	3,270	3,160	54,455	174,531,815
비피도 (238200)	3,100	-5	-.16	3,070	3,195	3,070	5,140	15,953,715
힘스 (238490)	3,720	45	1.22	3,640	3,735	3,635	11,469	42,310,580
이스트에이드 (239340)	1,676	-32	-1.87	1,725	1,725	1,676	42,405	71,605,188
에이치엘사이언스 (239610)	11,610	-300	-2.52	12,140	12,180	11,610	7,427	86,901,140
피엔에이치테크 (239890)	7,700	-250	-3.14	8,140	8,140	7,540	167,556	1,286,091,420
유진테크놀로지 (240600)	4,340	-35	-.8	4,500	4,500	4,340	14,869	65,388,330
원익IPS (240810)	22,700	900	4.13	21,750	22,850	21,500	300,567	6,737,949,550
DSC인베스트먼트 (241520)	2,810	-25	-.88	2,830	2,830	2,785	56,103	157,594,915
유니테크노 (241690)	2,890	-25	-.86	2,920	2,925	2,870	18,401	53,089,695
코스메카코리아 (241710)	50,800	-1100	-2.12	53,000	53,300	50,700	81,652	4,225,101,900
메카로 (241770)	8,020	-100	-1.23	8,240	8,460	7,990	10,271	84,016,810
티이엠씨씨엔에스 (241790)	5,000	60	1.21	4,940	5,170	4,910	39,195	198,484,700
피씨엘 (241820)	403	-14	-3.36	435	475	400	1,511,287	653,028,479
에이스토리 (241840)	7,150	0	0	7,150	7,190	7,000	13,895	98,427,500
나무기술 (242040)	1,466	-4	-.27	1,470	1,489	1,460	52,672	77,468,523
휴온스 (243070)	25,300	-200	-.78	25,250	25,900	25,250	18,014	461,708,600
신흥에스이씨 (243840)	4,460	10	.22	4,450	4,515	4,380	90,939	404,121,685
올리패스 (244460)	2,420	-85	-3.39	2,505	2,505	2,370	43,113	104,497,165
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,747	-42	-2.35	1,772	1,787	1,743	45,914	80,558,543
TS인베스트먼트 (246690)	937	-19	-1.99	957	966	937	21,475	20,326,448
티앤알바이오팹 (246710)	3,895	-60	-1.52	4,015	4,025	3,850	52,321	204,088,260
아스타 (246720)	4,920	20	.41	4,870	5,030	4,870	9,658	47,527,440
SCL사이언스 (246960)	10,120	0	0	10,130	10,130	9,700	11,345	112,152,710
에코프로비엠 (247540)	121,100	-1600	-1.3	123,400	130,500	120,800	871,007	108,459,654,100
나노씨엠에스 (247660)	6,550	40	.61	6,510	7,470	6,220	75,890	520,316,960
보라티알 (250000)	9,890	-70	-.7	9,980	10,000	9,790	21,135	208,321,760
모비스 (250060)	2,745	-5	-.18	2,750	2,785	2,740	256,645	707,326,995
예선테크 (250930)	467	3	.65	464	474	453	69,392	32,185,380
바이오에프디엔씨 (251120)	14,230	690	5.1	13,550	14,900	13,480	50,934	714,059,190
와이엠티 (251370)	10,900	460	4.41	10,550	11,390	10,550	129,394	1,424,101,010
브이원텍 (251630)	5,030	-50	-.98	5,080	5,180	4,975	52,392	264,827,480
펌텍코리아 (251970)	44,700	900	2.05	44,700	45,700	43,900	51,460	2,295,806,300
세화피앤씨 (252500)	875	1	.11	879	879	855	70,047	60,662,113
샘씨엔에스 (252990)	4,855	80	1.68	4,780	4,965	4,680	352,944	1,711,779,095
스튜디오드래곤 (253450)	38,250	200	.53	38,050	38,250	37,650	52,197	1,982,176,600
네오셈 (253590)	10,100	530	5.54	9,550	10,410	9,410	1,997,349	20,100,913,210
수젠텍 (253840)	6,200	-200	-3.13	6,490	6,540	6,200	258,816	1,629,054,680
자비스 (254120)	1,363	52	3.97	1,311	1,473	1,297	604,466	838,075,548
미래반도체 (254490)	13,280	630	4.98	12,630	14,200	12,370	725,311	9,824,934,880
SG (255220)	3,380	175	5.46	3,200	3,460	3,165	15,123,627	50,484,703,580
야스 (255440)	8,160	10	.12	8,600	9,200	8,080	543,119	4,672,598,550
한독크린텍 (256150)	6,400	70	1.11	6,390	6,410	6,330	9,776	62,400,320
포인트엔지니어링 (256630)	1,199	5	.42	1,193	1,199	1,178	35,983	42,491,706
한국비엔씨 (256840)	4,420	-65	-1.45	4,525	4,525	4,410	248,958	1,105,810,975
케이피에스 (256940)	7,300	-130	-1.75	7,550	7,550	7,160	115,373	841,163,130
피엔티엠에스 (257370)	3,420	-50	-1.44	3,470	3,470	3,355	30,020	102,050,640
실리콘투 (257720)	28,550	-50	-.17	28,750	29,100	28,150	673,191	19,314,585,800
케일럼 (258610)	1,433	-17	-1.17	1,467	1,500	1,410	9,870	14,271,032
소프트캠프 (258790)	903	-33	-3.53	936	936	897	90,362	82,265,482
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,150	0	0	7,150	7,300	7,080	37,823	271,642,320
알리코제약 (260660)	3,535	-5	-.14	3,540	3,540	3,495	15,710	55,138,020
씨티케이 (260930)	4,620	-145	-3.04	4,790	4,790	4,605	74,575	347,117,385
에스앤디 (260970)	57,000	1000	1.79	57,000	59,100	53,800	430,532	24,177,694,900
덴티스 (261200)	6,190	-30	-.48	6,220	6,260	6,130	8,325	51,529,020
차백신연구소 (261780)	2,910	-25	-.85	2,875	2,945	2,875	27,221	78,946,415
에이프로 (262260)	4,930	45	.92	4,865	5,020	4,865	14,782	72,985,450
아이퀘스트 (262840)	2,615	25	.97	2,590	2,650	2,555	61,450	160,037,240
디케이앤디 (263020)	3,055	-35	-1.13	3,100	3,100	3,040	47,412	145,117,125
유틸렉스 (263050)	1,825	-40	-2.14	1,843	1,864	1,817	55,805	102,224,606
덕우전자 (263600)	4,655	-20	-.43	4,700	4,700	4,630	12,701	59,239,165
디알젬 (263690)	5,900	0	0	5,940	5,960	5,790	8,211	48,172,080
케어랩스 (263700)	2,390	-25	-1.04	2,390	2,410	2,360	24,804	59,026,705
디앤씨미디어 (263720)	18,250	50	.27	18,190	18,250	17,720	50,202	900,044,420
펄어비스 (263750)	28,950	-800	-2.69	29,350	29,700	28,800	219,619	6,398,293,250
유에스티 (263770)	2,020	-20	-.98	2,025	2,055	1,996	5,377	10,843,880
데이타솔루션 (263800)	5,210	-80	-1.51	5,380	5,410	5,210	211,349	1,117,137,130
상신전자 (263810)	2,805	-5	-.18	2,825	2,825	2,765	20,884	58,086,585
지니언스 (263860)	11,280	-540	-4.57	11,820	11,880	11,230	26,353	300,397,160
휴엠앤씨 (263920)	1,006	2	.2	1,010	1,010	995	1,565	1,569,008
유비쿼스 (264450)	7,680	0	0	7,680	7,720	7,600	21,718	166,380,850
씨앤지하이테크 (264660)	14,130	550	4.05	15,350	15,870	13,890	1,689,313	25,054,440,860
이랜시스 (264850)	5,670	40	.71	5,670	5,740	5,550	661,861	3,730,309,560
AP시스템 (265520)	18,520	1640	9.72	17,400	19,220	17,270	812,859	14,988,390,900
영화테크 (265560)	6,920	40	.58	6,920	6,950	6,860	7,143	49,358,350
엔에프씨 (265740)	4,995	-25	-.5	5,020	5,020	4,905	13,902	68,945,775
나인테크 (267320)	2,325	-15	-.64	2,425	2,440	2,245	849,478	1,989,492,020
배럴 (267790)	4,995	20	.4	5,000	5,000	4,910	10,156	50,711,935
매일유업 (267980)	32,700	-750	-2.24	33,300	33,650	32,500	12,966	425,339,050
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,215	-51	-4.03	1,267	1,278	1,204	989,412	1,209,217,402
에브리봇 (270660)	19,680	0	0	19,670	20,050	19,180	480,082	9,408,693,300
뉴트리 (270870)	5,670	-30	-.53	5,660	5,750	5,660	19,066	108,766,060
팸텍 (271830)	1,647	21	1.29	1,626	1,647	1,612	29,525	47,817,584
케이엔제이 (272110)	14,960	-970	-6.09	16,230	16,240	14,700	359,807	5,492,170,780
이녹스첨단소재 (272290)	30,050	850	2.91	29,150	30,700	28,400	750,604	22,543,330,350
와이즈버즈 (273060)	814	-13	-1.57	821	823	802	177,114	143,698,436
와이엠텍 (273640)	11,470	-210	-1.8	11,680	11,780	11,400	19,519	224,372,540
켄코아에어로스페이스 (274090)	16,200	460	2.92	15,990	16,330	15,900	407,934	6,600,349,570
이노시뮬레이션 (274400)	4,305	35	.82	4,185	4,365	4,125	14,674	62,160,300
에스에스알 (275630)	3,295	50	1.54	3,245	3,315	3,225	2,018	6,558,650
스코넥 (276040)	5,360	430	8.72	4,960	5,540	4,860	378,087	1,994,769,380
제주맥주 (276730)	2,300	-70	-2.95	2,345	2,410	2,285	73,543	171,038,500
린드먼아시아 (277070)	3,820	35	.92	3,785	3,825	3,760	4,292	16,243,470
인산가 (277410)	1,252	-8	-.63	1,260	1,265	1,246	23,357	29,278,407
레인보우로보틱스 (277810)	410,500	36000	9.61	379,000	416,500	368,000	1,334,315	517,391,113,000
티에스아이 (277880)	5,340	-10	-.19	5,350	5,600	5,070	118,693	633,692,660
천보 (278280)	38,300	650	1.73	37,700	39,450	37,000	48,851	1,885,176,400
HLB바이오스텝 (278650)	2,260	40	1.8	2,235	2,300	2,210	116,394	261,577,840
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,400	100	.88	11,300	11,480	11,110	178,913	2,022,796,180
금양그린파워 (282720)	9,410	-130	-1.36	9,540	9,540	9,380	38,244	360,762,500
코윈테크 (282880)	15,480	170	1.11	15,300	15,560	15,090	80,141	1,226,854,890
카이노스메드 (284620)	1,528	8	.53	1,544	1,544	1,463	87,314	130,731,437
노바텍 (285490)	19,980	-170	-.84	20,050	20,300	19,830	64,954	1,300,869,120
진영 (285800)	2,465	-150	-5.74	2,640	2,640	2,450	228,898	574,912,700
나노브릭 (286750)	2,320	-15	-.64	2,335	2,380	2,270	128,567	298,996,100
브릿지바이오테라퓨틱스 (288330)	4,000	0	0	3,995	4,100	3,920	369,266	1,482,135,130
에스퓨얼셀 (288620)	8,460	-140	-1.63	8,670	8,820	8,450	16,403	139,435,190
모아데이타 (288980)	1,421	-76	-5.08	1,481	1,481	1,420	256,633	368,561,822
아이스크림에듀 (289010)	2,310	15	.65	2,315	2,320	2,270	17,347	39,719,455
SV인베스트먼트 (289080)	1,302	0	0	1,302	1,306	1,293	96,779	125,695,365
자이언트스텝 (289220)	6,170	-40	-.64	6,120	6,330	6,100	45,588	281,817,310
웨이비스 (289930)	7,850	120	1.55	7,730	8,240	7,670	321,813	2,557,591,460
트윔 (290090)	7,640	-10	-.13	7,650	7,900	7,510	4,166	32,022,850
DH오토리드 (290120)	2,175	-40	-1.81	2,195	2,240	2,160	8,692	18,999,630
휴네시온 (290270)	3,480	15	.43	3,450	3,500	3,430	12,183	42,228,870
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,225	60	2.77	2,165	2,290	2,165	5,777	12,866,290
디케이티 (290550)	7,810	-20	-.26	7,740	7,960	7,620	81,910	633,457,280
신시웨이 (290560)	6,450	-140	-2.12	6,530	6,560	6,230	9,657	62,143,530
엘앤씨바이오 (290650)	23,400	450	1.96	23,000	24,350	22,850	144,625	3,418,857,100
네오펙트 (290660)	838	-8	-.95	846	846	812	14,741	12,202,001
대보마그네틱 (290670)	17,170	-570	-3.21	17,740	17,770	17,110	17,040	294,912,180
소룩스 (290690)	6,800	0	0	6,800	6,950	6,730	185,126	1,263,433,860
푸드나무 (290720)	2,710	-80	-2.87	2,785	2,820	2,700	59,409	163,642,340
액트로 (290740)	5,410	170	3.24	5,180	5,530	5,160	9,253	49,113,150
엔피 (291230)	1,941	-38	-1.92	1,972	1,989	1,941	132,376	258,702,937
압타머사이언스 (291650)	932	-2	-.21	934	947	904	256,383	237,437,804
핀텔 (291810)	1,856	-25	-1.33	1,865	1,895	1,855	7,545	14,072,849
카카오게임즈 (293490)	16,390	-360	-2.15	16,660	16,710	16,370	194,217	3,202,232,790
나우IB (293580)	1,072	-30	-2.72	1,124	1,129	1,070	826,026	903,671,205
압타바이오 (293780)	6,840	-190	-2.7	6,960	7,090	6,820	49,404	341,107,760
이오플로우 (294090)	2,585	-90	-3.36	2,665	2,750	2,560	501,260	1,321,810,100
레몬 (294140)	2,825	-5	-.18	2,805	2,850	2,805	14,073	39,856,275
쿠콘 (294570)	17,800	-210	-1.17	18,000	18,150	17,800	28,565	512,703,280
서남 (294630)	3,410	-40	-1.16	3,405	3,495	3,400	256,693	880,503,080
에이치브이엠 (295310)	23,900	1400	6.22	22,700	24,500	22,300	729,167	17,340,648,250
이노룰스 (296640)	6,400	10	.16	6,390	6,450	6,270	21,382	135,808,240
씨에스베어링 (297090)	7,680	130	1.72	7,560	7,710	7,540	455,114	3,474,954,480
알로이스 (297570)	742	-5	-.67	747	750	740	38,295	28,502,987
HB솔루션 (297890)	2,930	-5	-.17	3,025	3,025	2,880	717,304	2,109,331,075
에스씨엠생명과학 (298060)	1,385	31	2.29	1,354	1,393	1,338	116,001	157,901,245
에이비엘바이오 (298380)	39,450	1400	3.68	37,900	39,900	37,450	1,176,546	46,181,734,850
더네이쳐홀딩스 (298540)	9,290	10	.11	9,280	9,330	9,090	12,696	117,062,130
슈어소프트테크 (298830)	5,600	50	.9	5,600	5,860	5,480	2,651,041	15,146,372,080
하나기술 (299030)	21,100	-500	-2.31	21,850	22,450	21,100	21,321	456,888,750
더블유에스아이 (299170)	1,696	-23	-1.34	1,732	1,829	1,640	2,102,409	3,641,248,287
셀리드 (299660)	4,875	-145	-2.89	4,985	5,010	4,840	198,563	969,236,805
위지윅스튜디오 (299900)	1,349	40	3.06	1,309	1,349	1,305	396,484	526,274,460
애닉 (299910)	200	-83	-29.33	243	243	185	2,605,171	518,885,908
플리토 (300080)	24,100	0	0	24,100	24,450	23,200	291,338	6,968,867,350
라온피플 (300120)	4,510	40	.89	4,470	4,650	4,440	88,451	404,544,940
바이브컴퍼니 (301300)	6,460	-350	-5.14	6,780	6,780	6,440	303,143	1,981,600,490
이노메트리 (302430)	7,120	0	0	7,160	7,190	7,090	3,739	26,717,400
리메드 (302550)	3,480	-20	-.57	3,600	3,615	3,440	57,792	200,648,150
지니틱스 (303030)	1,011	8	.8	976	1,020	974	64,626	64,454,827
프로티아 (303360)	3,170	10	.32	3,135	3,195	3,090	23,790	74,645,220
이노뎁 (303530)	7,330	60	.83	7,120	7,520	7,120	67,000	489,574,510
솔트룩스 (304100)	33,400	250	.75	33,150	35,550	32,950	1,810,105	61,338,102,400
에스바이오메딕스 (304360)	21,900	-500	-2.23	22,050	22,300	21,500	69,955	1,528,721,750
피플바이오 (304840)	2,780	-65	-2.28	2,920	2,920	2,775	60,299	169,333,745
마이크로디지탈 (305090)	11,750	820	7.5	11,000	12,020	10,720	266,051	3,073,274,650
에스제이그룹 (306040)	4,365	-60	-1.36	4,475	4,475	4,350	15,416	67,658,275
네온테크 (306620)	2,875	310	12.09	2,560	2,900	2,530	3,903,650	10,767,386,375
아이엘사이언스 (307180)	2,860	20	.7	2,940	2,940	2,805	53,319	151,797,555
원바이오젠 (307280)	1,101	9	.82	1,103	1,110	1,084	39,795	43,505,283
국전약품 (307750)	3,570	-15	-.42	3,580	3,590	3,510	41,152	145,779,110
비투엔 (307870)	1,255	5	.4	1,246	1,298	1,222	193,241	240,750,779
컴퍼니케이 (307930)	4,980	-60	-1.19	5,050	5,050	4,930	18,202	90,595,965
바이젠셀 (308080)	2,420	-35	-1.43	2,455	2,500	2,420	19,401	47,451,955
까스텔바작 (308100)	2,785	5	.18	2,780	2,965	2,740	9,541	27,039,765
셀비온 (308430)	16,100	-300	-1.83	16,410	16,470	15,980	294,678	4,748,361,490
오하임앤컴퍼니 (309930)	2,010	-15	-.74	2,030	2,030	1,997	10,218	20,489,780
LB인베스트먼트 (309960)	3,185	-40	-1.24	3,225	3,480	3,125	500,265	1,654,628,665
애니플러스 (310200)	2,825	30	1.07	2,795	2,880	2,795	235,883	668,758,900
보로노이 (310210)	104,000	4500	4.52	98,900	107,800	97,800	248,626	25,905,029,000
디와이씨 (310870)	1,611	-41	-2.48	1,638	1,651	1,611	10,899	17,748,185
지오엘리먼트 (311320)	7,030	220	3.23	6,810	7,080	6,710	24,422	168,892,870
네오크레마 (311390)	6,780	-20	-.29	6,800	6,800	6,610	17,884	120,022,200
CJ 바이오사이언스 (311690)	9,830	-100	-1.01	9,930	9,930	9,770	13,232	130,001,380
에이에프더블류 (312610)	1,402	-62	-4.23	1,475	1,475	1,402	67,955	96,814,404
캐리 (313760)	4,395	-245	-5.28	4,680	4,680	4,085	376,102	1,662,564,845
지놈앤컴퍼니 (314130)	2,810	-20	-.71	2,830	2,840	2,790	67,664	189,736,490
알피바이오 (314140)	5,140	-130	-2.47	5,230	5,250	5,070	2,085	10,762,730
바이오다인 (314930)	14,270	-320	-2.19	14,500	14,810	14,150	152,352	2,186,718,070
딥노이드 (315640)	8,410	0	0	8,280	8,560	8,000	1,333,135	11,008,350,560
라닉스 (317120)	3,400	45	1.34	3,320	3,495	3,280	105,075	360,163,845
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	36,100	1100	3.14	34,850	36,700	33,850	304,963	10,804,154,900
캐리소프트 (317530)	4,990	25	.5	4,960	5,090	4,895	18,108	89,712,350
퀀타매트릭스 (317690)	5,840	-280	-4.58	6,140	6,140	5,820	231,181	1,362,909,080
엑스페릭스 (317770)	2,765	20	.73	2,745	2,780	2,680	177,798	481,838,295
에스피시스템스 (317830)	9,960	380	3.97	9,540	10,500	9,540	2,330,769	23,495,467,710
대모 (317850)	10,450	630	6.42	9,950	10,680	9,910	696,744	7,180,672,560
엔바이오니아 (317870)	15,300	0	0	15,670	15,670	15,220	9,624	147,458,810
KBG (318000)	4,635	10	.22	4,625	4,650	4,560	10,675	49,067,350
팜스빌 (318010)	3,575	-135	-3.64	3,710	3,710	3,575	6,128	22,218,175
포인트모바일 (318020)	3,090	-35	-1.12	3,125	3,140	3,065	12,872	40,100,235
셀바이오휴먼텍 (318160)	3,585	-40	-1.1	3,645	3,645	3,565	21,478	77,166,600
비비씨 (318410)	7,910	-10	-.13	7,980	7,980	7,850	1,148	9,073,590
현대무벡스 (319400)	4,170	165	4.12	4,060	4,740	4,040	14,112,616	62,129,786,085
피에스케이 (319660)	19,340	120	.62	19,220	19,590	18,790	267,124	5,133,388,240
한울반도체 (320000)	2,310	-110	-4.55	2,400	2,500	2,295	347,313	821,679,285
프로이천 (321260)	2,225	0	0	2,230	2,340	2,220	86,924	197,104,445
센서뷰 (321370)	1,279	24	1.91	1,269	1,319	1,245	523,496	674,585,174
티움바이오 (321550)	3,440	-120	-3.37	3,560	3,655	3,355	80,175	274,408,315
아티스트유나이티드 (321820)	10,420	-140	-1.33	10,510	10,610	10,410	85,892	899,991,180
티라유텍 (322180)	5,250	20	.38	5,230	5,400	5,190	100,233	527,125,440
오로스테크놀로지 (322310)	22,300	700	3.24	21,950	23,500	20,550	113,959	2,524,613,700
제이엘케이 (322510)	9,010	-210	-2.28	9,480	9,580	8,810	842,582	7,729,722,090
코퍼스코리아 (322780)	765	-26	-3.29	782	791	760	145,134	112,532,559
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	31,650	850	2.76	32,750	35,400	31,300	1,231,819	40,484,909,200
다원넥스뷰 (323350)	6,870	-60	-.87	6,930	7,500	6,700	500,679	3,533,428,150
박셀바이오 (323990)	10,040	-180	-1.76	10,210	10,210	10,020	83,549	840,997,270
RF머트리얼즈 (327260)	6,210	70	1.14	6,110	6,330	6,040	46,737	290,789,330
루닛 (328130)	71,200	-1200	-1.66	71,200	72,700	70,100	763,761	54,459,739,400
솔트웨어 (328380)	900	-22	-2.39	912	924	891	90,428	82,213,912
위더스제약 (330350)	6,580	-80	-1.2	6,630	6,690	6,500	18,596	121,744,880
스톤브릿지벤처스 (330730)	3,695	-75	-1.99	3,735	4,110	3,650	1,760,332	6,950,224,140
네패스아크 (330860)	13,310	1650	14.15	11,630	14,090	11,530	511,759	6,743,156,340
포커스에이치엔에스 (331380)	2,045	102	5.25	1,920	2,110	1,920	285,405	577,009,815
밸로프 (331520)	742	-73	-8.96	808	819	742	4,844,191	3,771,254,792
셀레믹스 (331920)	3,355	-115	-3.31	3,450	3,495	3,355	16,994	58,221,690
누보 (332290)	1,038	8	.78	1,030	1,045	1,009	8,119	8,393,224
아이디피 (332370)	4,370	150	3.55	4,350	4,430	4,260	70,212	304,813,910
와이팜 (332570)	4,705	-545	-10.38	4,990	5,130	4,650	4,315,634	21,094,129,230
모코엠시스 (333050)	1,301	5	.39	1,294	1,301	1,281	28,542	36,825,543
일승 (333430)	4,880	-105	-2.11	4,925	5,040	4,855	769,752	3,805,443,855
엔시스 (333620)	7,530	-190	-2.46	7,730	7,730	7,490	29,466	223,386,980
프레스티지바이오로직스 (334970)	4,675	-35	-.74	4,750	4,750	4,655	51,460	241,040,230
프리시젼바이오 (335810)	2,910	15	.52	2,870	2,935	2,870	764	2,215,895
윙스풋 (335870)	1,588	-19	-1.18	1,607	1,635	1,574	79,200	126,723,961
비올 (335890)	7,900	40	.51	7,860	8,060	7,860	455,170	3,613,178,690
웨이버스 (336060)	1,252	-91	-6.78	1,295	1,295	1,223	800,698	1,009,353,414
원텍 (336570)	5,300	-40	-.75	5,350	5,440	5,260	345,622	1,835,174,950
탑런토탈솔루션 (336680)	9,170	-280	-2.96	9,600	9,600	9,150	77,108	717,784,870
브랜드엑스코퍼레이션 (337930)	6,610	60	.92	6,550	6,700	6,470	207,402	1,369,993,360
뷰노 (338220)	26,450	-450	-1.67	26,700	27,300	26,250	266,803	7,090,900,250
와이바이오로직스 (338840)	7,360	-270	-3.54	7,570	7,630	7,350	37,627	278,779,210
아이비김영 (339950)	2,140	-95	-4.25	2,230	2,230	2,110	334,859	717,257,990
다보링크 (340360)	1,999	21	1.06	1,978	2,015	1,933	661,873	1,308,546,844
세림B&G (340440)	1,206	-8	-.66	1,202	1,224	1,202	14,618	17,764,054
티앤엘 (340570)	83,700	1800	2.2	82,800	85,600	81,000	79,487	6,631,775,200
씨유박스 (340810)	3,395	-60	-1.74	3,440	3,450	3,340	11,956	40,677,420
유일에너테크 (340930)	1,158	-5	-.43	1,163	1,187	1,142	23,701	27,333,211
이노진 (344860)	1,524	-12	-.78	1,536	1,544	1,506	33,314	50,997,900
센코 (347000)	2,080	5	.24	2,085	2,090	2,015	71,820	147,354,460
라이프시맨틱스 (347700)	5,710	-150	-2.56	5,860	5,920	5,590	384,642	2,192,640,690
피엔케이피부임상연구센타 (347740)	2,115	-20	-.94	2,135	2,135	2,105	5,698	12,061,600
핌스 (347770)	1,505	3	.2	1,481	1,520	1,481	30,911	46,448,322
디앤디파마텍 (347850)	52,100	-2000	-3.7	55,400	56,200	51,900	295,805	15,937,370,400
알체라 (347860)	1,691	-54	-3.09	1,746	1,747	1,660	213,651	360,792,762
엠투아이 (347890)	5,670	190	3.47	5,400	5,670	5,400	6,901	38,408,520
모비릭스 (348030)	5,230	110	2.15	5,080	5,230	5,010	4,360	22,434,920
큐라티스 (348080)	685	-13	-1.86	680	710	659	302,655	206,084,705
고바이오랩 (348150)	4,820	-105	-2.13	4,830	5,000	4,775	36,894	178,460,900
넥스틴 (348210)	60,100	1800	3.09	58,500	62,200	57,100	206,294	12,425,454,500
뉴로메카 (348340)	34,250	400	1.18	33,900	34,900	33,550	337,432	11,534,600,050
위드텍 (348350)	7,310	10	.14	7,350	7,440	7,200	9,683	70,379,390
엔켐 (348370)	111,100	-5200	-4.47	115,600	118,000	111,000	306,963	34,683,724,000
에스에이티이엔지 (351320)	2,510	-280	-10.04	2,695	2,700	2,310	1,042,809	2,595,888,305
이삭엔지니어링 (351330)	8,340	80	.97	8,290	8,510	7,960	151,170	1,246,875,450
차이커뮤니케이션 (351870)	11,610	-680	-5.53	12,180	12,240	11,600	172,413	2,032,896,410
스톰테크 (352090)	3,080	-5	-.16	3,100	3,170	3,060	90,584	281,480,970
씨앤씨인터내셔널 (352480)	35,100	-500	-1.4	35,800	36,150	34,950	65,646	2,326,592,350
씨앤투스 (352700)	2,650	0	0	2,655	2,660	2,640	20,821	55,160,000
클리노믹스 (352770)	489	4	.82	485	495	475	72,172	34,889,302
오비고 (352910)	6,540	-40	-.61	6,570	6,600	6,500	6,357	41,593,460
인바이오 (352940)	2,195	-5	-.23	2,190	2,215	2,165	2,628	5,772,605
휴럼 (353190)	762	6	.79	756	768	751	24,162	18,347,332
오토앤 (353590)	4,370	-120	-2.67	4,490	4,490	4,350	20,980	92,056,955
이지바이오 (353810)	4,850	-100	-2.02	4,950	4,985	4,840	110,814	541,823,620
엔젠바이오 (354200)	1,721	-41	-2.33	1,762	1,762	1,712	148,441	255,737,435
알멕 (354320)	25,700	-150	-.58	25,700	26,300	25,550	42,231	1,091,424,500
코스텍시스 (355150)	5,150	-60	-1.15	5,170	5,540	4,830	106,490	539,970,350
크라우드웍스 (355390)	8,940	490	5.8	8,690	8,940	8,380	385,743	3,355,666,350
에이텀 (355690)	5,390	-220	-3.92	5,610	5,690	5,380	21,058	115,405,010
엑스게이트 (356680)	10,000	350	3.63	9,350	10,350	9,300	7,822,194	77,855,477,890
티엘비 (356860)	14,330	690	5.06	13,630	14,410	13,450	216,407	3,045,185,750
싸이버원 (356890)	3,420	-30	-.87	3,430	3,520	3,410	116,476	401,723,450
에이치피오 (357230)	2,510	10	.4	2,515	2,590	2,470	38,841	96,630,175
석경에이티 (357550)	50,700	-1600	-3.06	52,300	53,200	50,000	16,606	850,699,500
아모센스 (357580)	6,690	1540	29.9	6,680	6,690	6,680	118,000	788,960,930
솔브레인 (357780)	178,200	9400	5.57	174,700	182,700	172,900	70,402	12,476,785,400
스카이월드와이드 (357880)	1,849	-86	-4.44	1,915	1,997	1,817	592,182	1,104,488,427
지아이이노베이션 (358570)	13,020	740	6.03	12,300	13,360	12,230	1,373,145	17,706,720,270
씨엔알리서치 (359090)	1,085	-17	-1.54	1,092	1,106	1,083	162,784	176,952,936
탑머티리얼 (360070)	24,100	-700	-2.82	24,650	25,100	24,100	33,286	813,635,650
코셈 (360350)	7,270	-80	-1.09	7,430	7,470	7,170	18,212	132,172,150
제노코 (361390)	15,400	-90	-.58	15,490	15,810	15,320	65,487	1,016,049,980
알비더블유 (361570)	2,745	-35	-1.26	2,770	2,780	2,720	34,041	93,758,810
삼영에스앤씨 (361670)	4,660	-35	-.75	4,700	4,715	4,560	4,219	19,718,150
청담글로벌 (362320)	5,400	-50	-.92	5,450	5,500	5,340	97,720	527,931,030
드림인사이트 (362990)	1,882	-16	-.84	1,899	1,899	1,875	27,381	51,573,139
진시스템 (363250)	10,000	10	.1	9,990	10,180	9,540	119,018	1,154,827,960
모비데이즈 (363260)	2,205	15	.68	2,140	2,225	2,110	979,788	2,119,919,990
큐라클 (365270)	6,720	40	.6	6,550	6,780	6,550	62,580	417,631,700
에스와이스틸텍 (365330)	8,090	580	7.72	7,580	8,330	7,560	10,560,300	84,442,243,620
성일하이텍 (365340)	41,000	1350	3.4	39,450	41,200	39,050	57,859	2,344,802,450
하이딥 (365590)	619	-95	-13.31	723	723	587	1,893,394	1,185,656,526
브이씨 (365900)	2,950	-45	-1.5	2,995	3,150	2,910	11,236	33,340,955
공구우먼 (366030)	5,120	160	3.23	5,100	5,620	5,090	4,952,295	26,835,228,750
플래티어 (367000)	4,250	-110	-2.52	4,360	4,455	4,250	6,485	28,087,035
아이씨에이치 (368600)	3,130	-75	-2.34	3,175	3,220	3,125	21,450	67,607,135
파이버프로 (368770)	5,730	-160	-2.72	5,860	5,950	5,710	770,317	4,479,622,970
오에스피 (368970)	2,665	-10	-.37	2,650	2,780	2,645	35,509	96,128,230
블리츠웨이스튜디오 (369370)	1,638	-53	-3.13	1,665	1,679	1,632	60,576	99,515,761
퓨런티어 (370090)	25,250	1200	4.99	24,200	26,000	23,500	853,714	21,535,622,800
풍원정밀 (371950)	10,650	550	5.45	10,250	11,100	10,250	126,684	1,360,835,710
윤성에프앤씨 (372170)	35,250	-200	-.56	35,600	36,700	34,850	28,872	1,024,755,750
큐로셀 (372320)	28,650	-950	-3.21	29,100	29,400	28,600	88,083	2,539,501,500
아이티아이즈 (372800)	4,875	125	2.63	4,745	4,880	4,695	3,867	18,566,845
엑셀세라퓨틱스 (373110)	4,420	-30	-.67	4,450	4,490	4,325	116,088	509,549,200
데이원컴퍼니 (373160)	7,200	-40	-.55	7,240	7,430	7,200	157,767	1,147,904,420
엠아이큐브솔루션 (373170)	7,430	30	.41	7,590	7,590	7,330	5,202	38,432,560
엑스플러스 (373200)	605	0	0	605	610	590	498,177	299,240,595
피코그램 (376180)	2,500	-60	-2.34	2,560	2,560	2,480	55,143	138,416,020
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,200	0	0	17,500	17,520	16,770	18,854	320,800,160
씨유테크 (376290)	3,000	15	.5	2,985	3,030	2,980	41,732	134,289,435
디어유 (376300)	38,100	-500	-1.3	38,500	38,900	37,600	141,260	5,383,577,150
노을 (376930)	3,290	90	2.81	3,205	3,560	3,115	5,443,338	18,369,265,455
원티드랩 (376980)	6,890	-130	-1.85	7,020	7,090	6,640	99,344	679,787,090
맥스트 (377030)	1,438	15	1.05	1,423	1,439	1,390	232,793	328,823,160
프롬바이오 (377220)	2,040	0	0	2,045	2,060	2,015	4,027	8,197,725
이지트로닉스 (377330)	4,420	30	.68	4,395	4,790	4,395	15,576	70,371,100
리파인 (377450)	12,550	50	.4	12,400	12,830	12,370	32,435	407,461,360
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,700	-400	-1.73	22,700	23,500	22,000	431,627	9,873,285,300
필에너지 (378340)	13,650	370	2.79	13,200	14,040	13,200	284,101	3,874,482,130
샤페론 (378800)	3,245	-135	-3.99	3,380	3,415	3,200	811,221	2,660,176,160
옵티코어 (380540)	938	-21	-2.19	959	959	908	287,929	268,283,811
제닉스 (381620)	10,000	600	6.38	9,420	10,000	9,410	77,350	758,456,330
온코크로스 (382150)	12,430	-640	-4.9	12,600	13,400	12,080	8,511,800	108,562,203,570
지아이텍 (382480)	2,045	5	.25	2,040	2,050	2,000	53,928	109,603,740
지앤비에스 에코 (382800)	3,795	-5	-.13	3,800	3,815	3,725	40,345	152,440,325
원준 (382840)	10,590	130	1.24	10,470	10,730	10,310	92,585	978,247,930
범한퓨얼셀 (382900)	14,040	-290	-2.02	14,290	14,290	13,950	16,309	229,215,110
에코프로에이치엔 (383310)	28,700	-350	-1.2	29,050	29,750	28,700	93,732	2,719,486,400
디티앤씨알오 (383930)	6,880	160	2.38	6,600	6,950	6,580	225,881	1,528,656,620
코어라인소프트 (384470)	8,750	190	2.22	8,570	8,880	8,200	284,266	2,451,770,650
파인메딕스 (387570)	7,820	130	1.69	7,710	7,880	7,650	76,397	594,558,310
지투파워 (388050)	7,710	-400	-4.93	7,800	7,980	7,500	658,872	5,057,305,780
유일로보틱스 (388720)	37,600	3050	8.83	35,100	37,650	34,550	638,109	23,140,463,300
라이콤 (388790)	3,040	40	1.33	3,000	3,375	2,965	9,496,060	30,781,357,000
파로스아이바이오 (388870)	8,910	-380	-4.09	9,300	9,300	8,850	128,037	1,158,944,930
자람테크놀로지 (389020)	47,850	1100	2.35	46,400	50,600	45,150	739,780	35,658,849,100
지니너스 (389030)	1,385	9	.65	1,375	1,420	1,333	27,351	37,370,513
포바이포 (389140)	5,030	-10	-.2	5,040	5,100	4,960	23,189	115,863,575
대명에너지 (389260)	11,840	-60	-.5	12,000	12,000	11,700	21,019	248,093,100
인벤티지랩 (389470)	16,980	-990	-5.51	18,500	18,830	14,810	865,556	14,404,625,480
에스비비테크 (389500)	27,900	450	1.64	27,100	28,000	27,000	139,047	3,812,344,350
넥스트바이오메디컬 (389650)	46,750	-1000	-2.09	47,900	48,200	46,600	140,818	6,640,856,350
유디엠텍 (389680)	774	-51	-6.18	827	831	750	870,900	690,153,450
코닉오토메이션 (391710)	1,777	-35	-1.93	1,840	1,840	1,750	206,437	368,739,402
토마토시스템 (393210)	6,070	90	1.51	5,930	6,090	5,770	2,616,293	15,567,366,190
더블유씨피 (393890)	10,570	-90	-.84	10,660	10,930	10,450	111,479	1,185,546,440
오픈엣지테크놀로지 (394280)	15,610	810	5.47	14,660	15,890	14,400	425,976	6,569,145,110
쓰리빌리언 (394800)	5,880	-400	-6.37	6,110	6,500	5,860	3,569,078	22,042,707,080
넥스트칩 (396270)	12,290	920	8.09	11,580	12,600	11,350	677,185	8,249,852,030
세아메카닉스 (396300)	2,210	10	.45	2,205	2,230	2,185	50,472	111,169,545
워트 (396470)	8,820	10	.11	8,810	9,260	8,660	609,897	5,485,630,580
에이프릴바이오 (397030)	16,870	-200	-1.17	17,240	17,250	16,590	353,772	5,981,068,370
에스지헬스케어 (398120)	2,835	-265	-8.55	3,100	3,130	2,805	242,052	718,079,605
가온칩스 (399720)	51,500	6900	15.47	44,850	52,400	43,450	1,058,277	52,211,868,950
코난테크놀로지 (402030)	25,800	-1900	-6.86	28,150	28,200	25,500	364,543	9,613,764,850
그린리소스 (402490)	16,510	-170	-1.02	16,710	16,750	16,300	65,779	1,091,745,120
우듬지팜 (403490)	1,426	-22	-1.52	1,448	1,454	1,413	73,061	103,877,523
HPSP (403870)	30,150	-450	-1.47	30,650	30,750	29,850	574,375	17,350,266,350
플라즈맵 (405000)	1,256	-36	-2.79	1,291	1,291	1,168	51,741	64,006,050
큐알티 (405100)	13,830	240	1.77	13,590	14,270	13,300	74,067	1,023,319,710
나라셀라 (405920)	2,760	-25	-.9	2,780	2,795	2,740	15,223	41,948,095
뷰티스킨 (406820)	12,400	-600	-4.62	12,950	13,140	12,370	5,066	64,780,920
꿈비 (407400)	8,440	-510	-5.7	8,950	8,950	8,440	124,547	1,071,935,740
스튜디오미르 (408900)	2,475	-35	-1.39	2,570	2,570	2,475	62,480	156,000,710
메쎄이상 (408920)	2,130	0	0	2,110	2,145	2,090	15,023	31,914,315
샌즈랩 (411080)	10,160	-500	-4.69	10,770	11,060	10,070	1,552,977	16,455,237,280
레이저쎌 (412350)	4,285	345	8.76	4,050	4,800	4,030	822,795	3,666,577,585
제일엠앤에스 (412540)	6,800	-90	-1.31	6,830	6,930	6,760	21,655	147,579,600
엠오티 (413390)	5,320	150	2.9	5,190	5,390	5,180	73,329	388,021,180
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,770	31	1.78	1,728	1,787	1,722	68,328	119,448,646
비아이매트릭스 (413640)	8,090	-20	-.25	8,020	8,230	7,990	21,061	169,679,690
스튜디오삼익 (415380)	8,110	110	1.38	8,000	8,110	7,960	6,249	50,352,250
신성에스티 (416180)	37,500	150	.4	38,200	38,800	37,450	122,225	4,643,656,050
나노팀 (417010)	6,930	10	.14	6,950	7,060	6,860	40,783	282,124,320
핑거스토리 (417180)	2,210	-30	-1.34	2,240	2,240	2,185	40,567	89,433,510
LS머트리얼즈 (417200)	12,700	-250	-1.93	13,000	13,000	12,600	301,392	3,833,417,300
제이아이테크 (417500)	3,455	25	.73	3,435	3,540	3,410	193,974	673,456,355
트루엔 (417790)	10,190	-10	-.1	10,150	10,270	10,120	42,527	433,764,710
저스템 (417840)	8,550	120	1.42	8,590	8,700	8,340	88,575	755,977,340
오브젠 (417860)	9,950	-690	-6.48	10,830	10,830	9,950	32,312	328,672,570
모델솔루션 (417970)	12,180	-420	-3.33	12,590	12,600	12,150	126,821	1,562,637,280
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,330	340	11.37	2,970	3,395	2,970	312,862	1,011,813,895
밀리의서재 (418470)	16,090	-620	-3.71	16,940	16,940	16,060	202,068	3,309,632,380
제이오 (418550)	13,090	-50	-.38	13,100	13,290	13,080	73,901	973,049,090
이에이트 (418620)	4,180	100	2.45	4,085	4,395	4,085	51,687	217,726,635
삼기이브이 (419050)	1,639	-8	-.49	1,630	1,663	1,628	93,626	153,546,493
엔젯 (419080)	9,100	-300	-3.19	9,400	10,200	8,790	375,919	3,586,566,830
산돌 (419120)	6,050	60	1	5,900	6,150	5,900	16,037	97,103,100
SAMG엔터 (419530)	15,230	310	2.08	14,820	15,540	14,820	48,039	735,758,220
비스토스 (419540)	1,607	-10	-.62	1,604	1,626	1,570	171,463	272,285,306
제이투케이바이오 (420570)	8,610	-140	-1.6	8,670	8,780	8,560	5,837	50,398,480
기가비스 (420770)	32,800	800	2.5	33,700	34,750	32,650	347,206	11,653,185,500
엔에이치스팩23호 (422040)	2,135	5	.23	2,130	2,140	2,130	51,888	110,790,140
벨로크 (424760)	868	15	1.76	853	909	853	42,323	36,862,446
스마트레이더시스템 (424960)	12,960	580	4.68	12,380	13,580	12,100	1,502,254	19,689,299,500
마이크로투나노 (424980)	6,090	-100	-1.62	6,190	6,190	5,990	21,290	128,744,870
티이엠씨 (425040)	8,250	250	3.13	7,920	8,710	7,830	353,750	2,940,559,520
삼성스팩6호 (425290)	2,115	5	.24	2,110	2,115	2,110	104,543	220,901,560
티에프이 (425420)	16,860	200	1.2	16,680	17,080	16,200	41,285	691,426,880
시지트로닉스 (429270)	4,560	15	.33	4,545	4,645	4,490	9,107	41,562,305
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,050	-150	-2.42	6,290	6,580	6,050	669,732	4,198,493,840
유안타제9호스팩 (430700)	2,105	10	.48	2,100	2,105	2,100	104,086	218,613,925
케이쓰리아이 (431190)	4,860	-40	-.82	4,895	4,905	4,850	92,453	450,901,825
와이랩 (432430)	4,410	-25	-.56	4,450	4,570	4,385	38,445	171,647,265
케이엔에스 (432470)	10,760	70	.65	10,590	10,920	10,550	23,009	246,482,820
퀄리타스반도체 (432720)	13,650	1130	9.03	12,710	14,770	12,050	5,538,275	76,858,576,140
엠에프씨 (432980)	4,050	-150	-3.57	4,240	4,240	4,050	98,250	405,510,575
키움제7호스팩 (433530)	2,180	0	0	2,195	2,200	2,165	42,155	91,882,525
모니터랩 (434480)	5,340	-200	-3.61	5,550	5,600	5,290	1,437,859	7,822,996,570
유안타제10호스팩 (435380)	2,100	5	.24	2,095	2,100	2,090	1,977	4,141,600
하나금융25호스팩 (435620)	10,470	10	.1	10,460	10,470	10,460	5,928	62,029,040
에스케이증권제8호스팩 (435870)	2,100	5	.24	2,095	2,100	2,095	3,210	6,725,055
삼현 (437730)	13,170	670	5.36	12,510	13,850	12,400	7,090,157	94,175,084,730
엔에이치스팩24호 (437780)	2,115	15	.71	2,130	2,130	2,095	352	738,770
엔에이치스팩25호 (438580)	2,125	15	.71	2,140	2,140	2,105	329	695,260
버넥트 (438700)	2,740	-50	-1.79	2,800	2,855	2,740	13,112	36,233,900
마녀공장 (439090)	16,740	-210	-1.24	16,950	17,070	16,620	100,001	1,676,376,960
삼성스팩7호 (439250)	10,470	20	.19	10,450	10,480	10,440	4,012	41,988,250
엔에이치스팩26호 (439410)	2,100	0	0	2,095	2,105	2,095	5,720	12,018,110
블루엠텍 (439580)	11,250	-350	-3.02	11,500	11,720	11,240	119,018	1,347,973,750
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,950	600	4.18	14,360	15,090	14,180	395,290	5,603,755,580
HB인베스트먼트 (440290)	1,557	-3	-.19	1,560	1,567	1,553	14,909	23,272,234
오픈놀 (440320)	7,300	250	3.55	7,050	7,320	6,910	108,366	765,808,510
교보13호스팩 (440790)	2,150	5	.23	2,150	2,150	2,135	376	803,400
엔에이치스팩27호 (440820)	2,090	0	0	2,090	2,095	2,090	4,843	10,134,960
파인엠텍 (441270)	5,370	-70	-1.29	5,380	5,470	5,230	162,135	862,759,050
유진스팩9호 (442130)	2,135	5	.23	2,130	2,145	2,125	3,436	7,307,070
대신밸런스제14호스팩 (442310)	2,135	10	.47	2,125	2,140	2,120	1,752	3,724,725
IBKS제21호스팩 (442770)	2,165	-5	-.23	2,190	2,190	2,155	582	1,259,680
미래에셋드림스팩1호 (442900)	10,080	30	.3	10,050	10,080	10,050	6,420	64,678,100
레뷰코퍼레이션 (443250)	14,340	-250	-1.71	14,530	14,590	13,820	142,211	2,017,889,680
에스피소프트 (443670)	10,900	1130	11.57	9,820	11,670	9,640	14,503,167	159,139,636,920
유안타제11호스팩 (444920)	2,010	0	0	2,010	2,010	1,998	1,540	3,080,404
에이직랜드 (445090)	36,400	1250	3.56	34,700	37,300	34,500	414,262	14,988,198,400
퓨릿 (445180)	6,110	180	3.04	5,930	6,230	5,840	86,425	528,744,900
비엔케이제1호스팩 (445360)	2,100	10	.48	2,090	2,100	2,090	4,520	9,465,645
큐리옥스바이오시스템즈 (445680)	19,780	190	.97	19,550	20,700	19,380	164,093	3,291,304,920
신영스팩9호 (445970)	2,150	-10	-.46	2,185	2,185	2,145	1,509	3,242,290
유안타제12호스팩 (446150)	2,045	10	.49	2,035	2,045	2,035	6,128	12,489,885
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,030	15	.5	3,015	3,055	2,980	54,516	164,326,200
하나26호스팩 (446750)	2,090	15	.72	2,075	2,095	2,055	299	617,780
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,700	550	2.73	20,600	21,650	20,250	85,773	1,803,440,500
하나27호스팩 (448370)	2,070	15	.73	2,065	2,075	2,055	2,562	5,300,510
코츠테크놀로지 (448710)	16,700	570	3.53	16,980	18,500	16,220	737,927	12,647,067,020
삼성스팩8호 (448740)	10,170	50	.49	10,120	10,170	10,120	22,099	224,242,480
IBKS제22호스팩 (448760)	2,160	10	.47	2,155	2,160	2,130	233	499,400
미래에셋비전스팩3호 (448830)	2,140	-5	-.23	2,110	2,145	2,110	4,509	9,602,530
유안타제13호스팩 (449020)	2,025	0	0	2,020	2,030	2,020	39,747	80,507,460
하이제8호스팩 (450050)	2,055	5	.24	2,070	2,070	2,030	7,907	16,086,130
하스 (450330)	7,690	440	6.07	7,470	8,550	7,380	1,032,775	8,247,525,220
인스웨이브시스템즈 (450520)	5,270	-310	-5.56	5,520	5,530	5,150	1,434,665	7,556,804,490
유안타제14호스팩 (450940)	2,030	5	.25	2,015	2,050	2,015	1,098	2,249,210
아스테라시스 (450950)	7,650	150	2	7,470	8,490	7,460	6,127,658	48,859,645,760
아이엠티 (451220)	10,210	-60	-.58	10,270	10,440	10,000	144,638	1,480,463,650
삐아 (451250)	9,030	-170	-1.85	9,200	9,210	9,000	68,126	628,572,260
엔에이치스팩29호 (451700)	1,995	5	.25	1,989	1,995	1,987	14,204	28,295,539
컨텍 (451760)	11,410	180	1.6	11,220	11,560	11,070	149,796	1,703,429,460
제이엔비 (452160)	6,580	80	1.23	6,500	6,700	6,330	237,567	1,558,127,490
한빛레이저 (452190)	4,895	350	7.7	5,320	5,600	4,805	11,166,939	58,484,911,730
민테크 (452200)	4,370	-35	-.79	4,405	4,440	4,305	59,984	262,885,495
한선엔지니어링 (452280)	6,730	-1140	-14.49	6,750	7,090	6,730	714,617	4,909,219,120
캡스톤파트너스 (452300)	2,620	-10	-.38	2,630	2,630	2,570	37,296	96,300,720
이닉스 (452400)	9,170	-90	-.97	9,360	9,360	9,100	12,698	115,985,590
사피엔반도체 (452430)	14,750	1150	8.46	13,530	16,070	13,500	414,811	6,316,346,720
피아이이 (452450)	5,880	1350	29.8	4,690	5,880	4,645	21,755,624	117,873,685,920
상상인제4호스팩 (452670)	1,996	10	.5	1,984	1,999	1,984	299	595,732
신한제11호스팩 (452980)	1,961	2	.1	1,957	1,964	1,957	32,061	62,914,851
그리드위즈 (453450)	16,800	-270	-1.58	17,200	17,500	16,700	68,365	1,154,314,610
에이에스텍 (453860)	19,240	-80	-.41	19,300	19,460	19,030	9,948	189,408,860
하나29호스팩 (454640)	2,070	10	.49	2,050	2,070	2,050	4,560	9,398,905
하나28호스팩 (454750)	2,015	5	.25	2,010	2,025	2,010	1,251	2,524,785
KB제25호스팩 (455250)	2,080	5	.24	2,075	2,080	2,060	2,804	5,791,595
한화플러스제4호스팩 (455310)	2,010	-10	-.5	2,005	2,025	2,005	384	774,575
엔젤로보틱스 (455900)	30,600	450	1.49	30,550	31,350	30,100	453,987	13,904,632,900
에스케이증권제9호스팩 (455910)	2,045	0	0	2,050	2,050	2,045	634	1,296,545
아이씨티케이 (456010)	10,240	580	6	9,530	10,440	9,360	2,406,934	24,214,639,150
이엔셀 (456070)	17,420	-530	-2.95	18,150	18,300	17,420	288,927	5,138,947,820
DB금융스팩11호 (456440)	2,100	-25	-1.18	2,125	2,125	2,085	131,193	275,872,905
교보14호스팩 (456490)	2,105	0	0	2,105	2,210	2,105	5,495	11,595,395
한켐 (457370)	9,460	-70	-.73	9,540	9,650	9,440	107,494	1,024,306,120
대신밸런스제15호스팩 (457390)	2,600	-30	-1.14	2,685	2,685	2,585	66,085	172,432,765
우진엔텍 (457550)	19,890	-960	-4.6	20,000	20,350	19,370	484,585	9,591,453,860
벡트 (457600)	3,580	-15	-.42	3,655	3,655	3,500	109,992	395,119,540
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	0	0	2,060	2,085	2,060	1,506	3,118,400
KB제26호스팩 (458320)	2,520	-5	-.2	2,560	2,565	2,490	43,908	110,713,850
한국제12호스팩 (458610)	2,130	5	.24	2,125	2,130	2,105	835	1,770,840
성우 (458650)	15,740	0	0	15,580	15,900	15,560	35,228	554,171,280
씨어스테크놀로지 (458870)	14,220	-240	-1.66	14,460	14,460	13,710	113,611	1,593,940,390
위츠 (459100)	7,880	-140	-1.75	8,090	8,110	7,880	96,449	767,552,430
아이빔테크놀로지 (460470)	4,860	-115	-2.31	5,000	5,120	4,805	187,137	927,870,365
현대힘스 (460930)	19,150	600	3.23	18,550	19,550	18,200	1,174,340	22,434,220,850
피앤에스미캐닉스 (460940)	15,550	220	1.44	15,330	15,800	15,130	310,867	4,799,901,880
아이엠비디엑스 (461030)	13,090	100	.77	12,950	14,200	12,740	1,022,914	13,867,863,170
아이스크림미디어 (461300)	12,370	330	2.74	12,170	12,930	12,170	250,029	3,141,417,530
에이치엠씨제6호스팩 (462020)	1,998	-1	-.05	1,984	1,999	1,984	230	457,040
이노스페이스 (462350)	20,050	-650	-3.14	20,300	20,900	20,000	146,953	2,982,308,750
라메디텍 (462510)	7,930	0	0	7,930	8,050	7,870	23,139	183,781,950
아이지넷 (462980)	4,290	10	.23	4,320	4,580	4,265	3,467,561	15,419,461,625
에스오에스랩 (464080)	15,410	2630	20.58	13,160	16,420	12,910	18,911,577	289,486,067,080
티디에스팜 (464280)	13,130	-160	-1.2	13,290	13,380	13,060	28,212	370,725,660
한국제13호스팩 (464440)	2,075	10	.48	2,060	2,090	2,060	2,272	4,686,450
아이언디바이스 (464500)	4,270	220	5.43	4,130	4,700	4,090	11,093,056	49,029,230,100
닷밀 (464580)	5,250	50	.96	5,200	5,290	5,150	77,342	404,517,930
KB제27호스팩 (464680)	1,966	1	.05	1,964	1,970	1,957	9,923	19,490,373
교보15호스팩 (465320)	2,090	20	.97	2,065	2,090	2,060	592	1,223,835
인스피언 (465480)	9,620	80	.84	9,660	10,200	9,250	1,679,603	16,243,484,660
클로봇 (466100)	19,100	2630	15.97	16,780	20,000	16,710	29,783,127	555,823,311,050
사이냅소프트 (466410)	17,390	-3210	-15.58	20,900	20,900	17,040	646,108	12,122,850,450
엔에이치스팩30호 (466910)	1,969	4	.2	1,975	1,975	1,962	6,150	12,079,138
IBKS제23호스팩 (467930)	2,115	5	.24	2,115	2,115	2,105	987	2,078,815
삼성스팩9호 (468510)	1,965	0	0	1,961	1,973	1,951	120,789	236,576,403
유진스팩10호 (468760)	2,095	-5	-.24	2,060	2,095	2,060	1,575	3,257,725
IBKS제24호스팩 (469480)	2,105	-10	-.47	2,100	2,120	2,085	1,033	2,164,335
아이비젼웍스 (469750)	1,042	-24	-2.25	1,062	1,073	1,036	97,719	102,490,841
하나30호스팩 (469880)	1,985	0	0	1,985	1,987	1,971	5,458	10,787,191
하나31호스팩 (469900)	2,010	-10	-.5	2,020	2,020	2,000	14,738	29,526,475
대신밸런스제17호스팩 (471050)	2,125	10	.47	2,120	2,125	2,115	2,547	5,388,315
셀로맥스사이언스 (471820)	5,390	-370	-6.42	5,820	5,830	5,250	306,391	1,669,320,360
신영스팩10호 (472220)	2,095	10	.48	2,095	2,095	2,080	5,794	12,132,895
에스케이증권제11호스팩 (472230)	2,010	10	.5	2,005	2,015	2,005	4,310	8,664,735
폰드그룹 (472850)	5,560	290	5.5	5,300	5,790	5,280	148,514	829,082,330
에스케이증권제12호스팩 (473000)	2,050	0	0	2,040	2,050	2,035	2,747	5,611,550
유안타제15호스팩 (473050)	1,971	1	.05	1,970	1,978	1,965	1,148	2,259,177
비엔케이제2호스팩 (473370)	1,987	-1	-.05	1,983	1,988	1,982	479	950,484
에스케이증권제13호스팩 (473950)	2,010	-5	-.25	2,010	2,015	2,000	841	1,687,185
노머스 (473980)	20,100	-350	-1.71	20,100	21,500	19,920	154,459	3,177,488,710
루미르 (474170)	11,150	720	6.9	10,540	11,270	10,060	1,936,487	21,223,080,940
유안타제16호스팩 (474490)	1,997	7	.35	1,978	1,997	1,978	4,577	9,102,453
RF시스템즈 (474610)	4,700	165	3.64	4,595	4,900	4,545	2,986,750	14,109,900,355
신한제12호스팩 (474660)	2,055	10	.49	2,030	2,070	2,030	2,627	5,345,195
신한제13호스팩 (474930)	2,085	-20	-.95	2,105	2,105	2,075	390	811,770
하나32호스팩 (475240)	2,120	5	.24	2,115	2,120	2,115	2,934	6,207,355
하나33호스팩 (475250)	2,090	-5	-.24	2,095	2,095	2,075	1,422	2,974,250
씨메스 (475400)	40,000	8700	27.8	32,000	40,000	31,300	3,960,966	139,607,666,850
미트박스 (475460)	10,560	160	1.54	10,590	11,140	10,490	368,176	3,922,216,270
에이럭스 (475580)	13,450	250	1.89	13,130	13,770	12,800	1,666,325	22,356,801,200
에스켐 (475660)	5,220	-360	-6.45	5,600	5,630	5,220	176,188	939,558,280
토모큐브 (475960)	19,860	510	2.64	19,970	21,800	19,500	1,458,800	29,887,367,990
온코닉테라퓨틱스 (476060)	15,060	-330	-2.14	16,460	16,460	14,950	1,001,685	15,759,349,540
M83 (476080)	12,870	-310	-2.35	13,210	13,250	12,870	73,911	960,767,190
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,952	0	0	1,954	1,954	1,950	7,916	15,441,904
미래에셋비전스팩4호 (477380)	1,990	5	.25	1,980	1,990	1,980	11,090	21,983,575
미래에셋비전스팩5호 (477470)	2,020	0	0	2,020	2,025	2,010	9,649	19,448,975
한국제14호스팩 (477530)	2,485	-5	-.2	2,445	2,485	2,410	69,320	169,240,525
DB금융스팩12호 (477760)	2,050	0	0	2,045	2,055	2,035	6,478	13,262,240
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	53	106,265
KB제29호스팩 (478390)	2,020	0	0	2,010	2,020	2,005	1,319	2,653,650
미래에셋비전스팩6호 (478440)	1,999	1	.05	1,985	2,000	1,985	1,708	3,398,134
블랙야크아이앤씨 (478560)	4,050	5	.12	4,045	4,235	4,035	569,388	2,339,049,695
대신밸런스제18호스팩 (478780)	2,030	5	.25	2,020	2,035	2,020	35,532	72,157,710
한국제15호스팩 (479880)	2,005	6	.3	2,000	2,010	2,000	5,999	11,999,395
엔에이치스팩31호 (481890)	2,000	6	.3	1,988	2,000	1,988	5,595	11,165,058
교보16호스팩 (482520)	2,020	5	.25	2,020	2,025	2,005	6,425	12,976,140
삼양엔씨켐 (482630)	17,050	340	2.03	16,980	17,810	16,770	1,400,398	24,198,761,810
미래에셋비전스팩7호 (482680)	1,966	3	.15	1,963	1,967	1,961	66,229	130,027,674
대신밸런스제19호스팩 (482690)	2,025	5	.25	2,015	2,030	2,015	37,068	75,188,490
하나34호스팩 (484130)	2,015	10	.5	2,005	2,015	2,005	17,853	35,920,920
KB제30호스팩 (486630)	2,005	0	0	2,005	2,005	1,999	3,377	6,753,645
신한제14호스팩 (487360)	1,970	2	.1	1,968	1,971	1,966	34,363	67,679,915
키움제10호스팩 (487720)	2,015	0	0	2,015	2,020	2,010	19,556	39,443,975
신한제15호스팩 (487830)	2,005	0	0	2,005	2,005	2,000	1,046	2,093,870
유진스팩11호 (488060)	2,010	-5	-.25	2,015	2,015	2,000	7,757	15,602,185
교보17호스팩 (489210)	2,005	11	.55	1,986	2,005	1,985	44,146	88,204,817
키움제11호스팩 (489480)	1,975	1	.05	1,974	1,976	1,969	24,503	48,369,217
디비금융제13호스팩 (489730)	1,979	2	.1	1,975	1,980	1,972	34,505	68,193,970
KB제31호스팩 (492220)	1,967	7	.36	1,959	1,969	1,957	75,043	147,266,833
유안타제17호스팩 (493790)	1,955	6	.31	1,949	1,961	1,945	167,559	327,326,207
글로벌에스엠 (900070)	410	-8	-1.91	414	419	405	35,283	14,428,728
애머릿지 (900100)	908	4	.44	904	926	904	40,599	36,974,607
이스트아시아홀딩스 (900110)	53	-1	-1.85	54	54	53	1,120,825	59,623,844
씨엑스아이 (900120)	60	-1	-1.64	61	62	59	2,274,212	137,641,433
크리스탈신소재 (900250)	991	-4	-.4	992	998	963	1,400,373	1,365,785,554
로스웰 (900260)	620	-1	-.16	621	635	617	17,909	11,158,603
헝셩그룹 (900270)	254	2	.79	255	255	247	1,237,425	311,198,652
GRT (900290)	4,130	-520	-11.18	4,465	4,480	4,090	5,713,228	24,321,414,135
오가닉티코스메틱 (900300)	454	-6	-1.3	460	460	446	189,644	85,751,036
컬러레이 (900310)	854	26	3.14	821	857	821	302,591	256,560,651
윙입푸드 (900340)	1,554	-44	-2.75	1,605	1,624	1,551	473,155	742,082,767
SBI핀테크솔루션즈 (950110)	4,930	5	.1	4,920	4,930	4,915	823	4,050,135
엑세스바이오 (950130)	5,560	-200	-3.47	5,760	5,770	5,560	100,064	561,680,220
잉글우드랩 (950140)	8,830	300	3.52	8,650	9,030	8,520	1,623,186	14,239,175,420
코오롱티슈진 (950160)	31,800	2450	8.35	29,350	32,250	29,350	869,756	27,175,574,000
JTC (950170)	4,795	-15	-.31	4,775	4,835	4,720	13,785	65,969,635
고스트스튜디오 (950190)	8,190	0	0	8,280	8,320	8,130	7,958	64,874,120
소마젠 (950200)	4,100	10	.24	4,125	4,125	4,045	13,326	54,398,670
네오이뮨텍 (950220)	1,160	-17	-1.44	1,177	1,189	1,140	333,739	387,317,898

Leave a Comment 응답 취소