KOSDAQ 일별 조회 데이터 [1791] (2025-02-27)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	188,800	-1600	-.84	190,400	195,200	188,600	227,110	43,299,222,200
중앙에너비스 (000440)	14,530	-150	-1.02	14,570	14,760	14,470	8,778	127,670,150
신라섬유 (001000)	925	-3	-.32	921	928	910	15,489	14,255,326
안국약품 (001540)	6,700	-120	-1.76	6,810	6,810	6,680	12,711	85,221,540
무림SP (001810)	1,490	0	0	1,493	1,499	1,474	10,934	16,271,495
이화공영 (001840)	2,040	-80	-3.77	2,120	2,120	2,035	120,107	246,671,425
피에스텍 (002230)	3,915	0	0	3,950	3,955	3,910	3,734	14,690,775
삼일기업공사 (002290)	3,865	-5	-.13	3,870	3,935	3,805	21,586	83,265,525
한탑 (002680)	799	20	2.57	779	800	772	123,338	97,306,313
신신제약 (002800)	5,330	-40	-.74	5,370	5,400	5,280	20,742	110,247,000
선광 (003100)	15,760	-30	-.19	15,680	15,810	15,630	4,229	66,377,620
대주산업 (003310)	1,480	-5	-.34	1,484	1,500	1,473	126,007	186,895,097
하림지주 (003380)	5,430	-20	-.37	5,430	5,480	5,420	120,401	655,452,640
에이스침대 (003800)	25,700	500	1.98	25,200	25,750	25,000	635	15,974,900
한국가구 (004590)	4,230	85	2.05	4,145	4,340	4,145	33,092	141,024,230
창해에탄올 (004650)	8,990	0	0	8,990	9,020	8,810	9,082	80,831,240
대륙제관 (004780)	3,855	-55	-1.41	3,910	3,910	3,855	5,276	20,425,640
동국산업 (005160)	4,490	-65	-1.43	4,505	4,650	4,470	182,537	830,393,960
동진쎄미켐 (005290)	27,400	-1050	-3.69	28,650	28,800	27,200	1,357,962	37,757,646,350
푸드웰 (005670)	5,070	-110	-2.12	5,200	5,230	5,070	188,078	965,630,020
대원산업 (005710)	5,960	-10	-.17	5,990	5,990	5,960	5,466	32,624,300
한일사료 (005860)	3,710	-35	-.93	3,760	3,765	3,705	120,965	451,175,015
매일홀딩스 (005990)	9,730	-360	-3.57	10,090	10,090	9,640	21,863	214,454,180
국영지앤엠 (006050)	1,620	-70	-4.14	1,691	1,732	1,607	722,933	1,204,688,693
피제이전자 (006140)	6,060	-10	-.16	6,140	6,140	5,890	70,635	423,191,640
동구바이오제약 (006620)	5,060	-70	-1.36	5,120	5,160	5,010	66,919	338,552,730
서부T&D (006730)	5,760	-10	-.17	5,760	5,790	5,710	36,517	209,775,400
보성파워텍 (006910)	2,900	-30	-1.02	2,920	2,960	2,900	203,043	593,238,230
모헨즈 (006920)	3,200	5	.16	3,195	3,205	3,175	16,802	53,758,550
푸른저축은행 (007330)	8,220	0	0	8,270	8,270	8,200	5,695	46,829,940
진양제약 (007370)	6,340	-50	-.78	6,360	6,420	6,290	111,533	709,157,720
네이처셀 (007390)	17,500	-60	-.34	17,600	17,710	17,190	426,136	7,414,633,420
와이엠 (007530)	2,150	-60	-2.71	2,235	2,255	2,145	21,269	46,638,745
대원 (007680)	4,080	5	.12	4,075	4,150	4,015	11,993	48,789,740
대명소노시즌 (007720)	1,083	-56	-4.92	1,233	1,233	1,080	4,046,477	4,578,367,495
한일화학 (007770)	11,420	-220	-1.89	11,640	11,640	11,420	774	8,862,820
에스엠코어 (007820)	4,575	-210	-4.39	4,830	4,830	4,555	177,603	826,198,015
원풍물산 (008290)	482	-40	-7.66	521	537	480	1,023,268	515,470,322
원풍 (008370)	4,060	-30	-.73	4,090	4,180	4,035	22,181	90,227,010
부스타 (008470)	3,715	-5	-.13	3,735	3,735	3,690	1,675	6,215,955
대동기어 (008830)	24,250	-1000	-3.96	24,900	26,100	24,150	2,057,675	51,574,296,350
삼아제약 (009300)	16,540	100	.61	16,500	16,560	16,380	13,241	218,155,950
포스코엠텍 (009520)	14,060	-20	-.14	13,940	14,160	13,800	292,302	4,090,339,920
삼보산업 (009620)	2,240	-50	-2.18	2,290	2,355	2,235	105,121	238,376,545
이렘 (009730)	1,150	-24	-2.04	1,179	1,179	1,148	663,911	766,398,584
엠에스씨 (009780)	5,980	-50	-.83	6,010	6,050	5,890	56,302	335,261,690
대한광통신 (010170)	754	-50	-6.22	806	809	726	861,080	657,881,594
흥국 (010240)	5,180	0	0	5,150	5,240	5,110	57,324	297,065,160
아이티센엔텍 (010280)	660	3	.46	657	669	646	146,269	101,047,510
오리콤 (010470)	7,540	10	.13	7,540	7,620	7,470	18,187	137,323,970
경동제약 (011040)	5,840	-10	-.17	5,830	5,870	5,810	14,255	83,070,170
형지I&C (011080)	1,021	-14	-1.35	1,021	1,044	1,009	729,167	743,071,815
유니크 (011320)	3,600	-5	-.14	3,610	3,630	3,560	29,132	104,410,510
서한 (011370)	806	3	.37	807	807	800	32,500	26,075,352
세보엠이씨 (011560)	10,170	-230	-2.21	10,400	10,410	10,170	29,973	306,588,180
뉴인텍 (012340)	504	-2	-.4	505	505	502	38,706	19,488,067
원일특강 (012620)	7,250	30	.42	7,220	7,290	7,110	2,275	16,435,360
리드코프 (012700)	4,040	0	0	4,090	4,090	4,030	18,064	73,109,515
신일제약 (012790)	6,620	-10	-.15	6,630	6,670	6,560	40,107	265,039,850
모베이스전자 (012860)	1,603	74	4.84	1,529	1,797	1,522	13,580,663	22,939,433,203
하이록코리아 (013030)	28,950	250	.87	28,700	29,900	28,650	122,578	3,567,857,150
동원개발 (013120)	2,425	25	1.04	2,405	2,440	2,400	68,758	166,708,925
아진산업 (013310)	2,770	-45	-1.6	2,835	2,835	2,705	89,127	246,894,915
CBI (013720)	700	1	.14	699	705	686	256,570	177,714,888
스페코 (013810)	3,595	-100	-2.71	3,720	3,720	3,585	196,599	714,561,955
아가방컴퍼니 (013990)	5,440	-40	-.73	5,510	5,590	5,400	423,139	2,317,227,830
메디앙스 (014100)	2,285	-335	-12.79	2,630	2,630	2,250	425,013	1,041,501,110
원익큐브 (014190)	1,738	-32	-1.81	1,730	1,750	1,723	506,935	880,040,821
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,165	25	1.17	2,145	2,185	2,115	288,551	621,039,070
고려제약 (014570)	4,970	-60	-1.19	5,070	5,090	4,955	10,967	54,622,425
성광벤드 (014620)	28,200	250	.89	27,950	30,150	27,600	1,009,925	28,955,117,000
오리엔탈정공 (014940)	5,330	-220	-3.96	5,620	5,620	5,310	950,647	5,111,151,740
삼륭물산 (014970)	3,010	-5	-.17	3,010	3,025	2,975	2,039	6,115,205
코콤 (015710)	4,245	-130	-2.97	4,335	4,395	4,245	58,532	251,966,535
성우하이텍 (015750)	5,310	-120	-2.21	5,450	5,450	5,290	338,831	1,813,922,780
리더스코스메틱 (016100)	2,615	50	1.95	2,565	2,650	2,555	25,721	66,762,490
SGC E&C (016250)	13,980	60	.43	14,110	14,170	13,910	3,488	48,755,750
큐캐피탈 (016600)	287	3	1.06	284	288	282	298,562	85,058,390
디모아 (016670)	3,495	-45	-1.27	3,540	3,540	3,495	6,929	24,316,795
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,994	-11	-.55	1,963	2,015	1,962	244,394	486,222,128
신원종합개발 (017000)	3,000	-65	-2.12	3,065	3,135	3,000	135,170	414,044,400
인터엠 (017250)	1,106	6	.55	1,100	1,106	1,091	22,779	24,983,815
삼현철강 (017480)	4,380	-75	-1.68	4,435	4,455	4,380	16,733	73,520,175
세명전기 (017510)	6,070	240	4.12	5,770	6,300	5,740	3,891,736	23,717,820,850
대림제지 (017650)	6,390	-40	-.62	6,430	6,440	6,200	2,383	15,138,380
한국알콜 (017890)	8,620	-100	-1.15	8,710	8,730	8,090	40,604	349,228,420
유니슨 (018000)	837	-24	-2.79	872	890	828	1,031,492	879,981,701
진로발효 (018120)	17,140	-20	-.12	17,160	17,190	17,060	915	15,677,100
브이티 (018290)	35,300	800	2.32	36,550	37,950	35,150	3,604,946	131,418,076,950
삼목에스폼 (018310)	20,450	-50	-.24	20,500	20,700	20,250	8,521	173,550,450
우진비앤지 (018620)	895	3	.34	897	901	890	21,746	19,470,764
서울제약 (018680)	3,465	105	3.13	3,360	3,545	3,360	15,721	53,587,850
바른손 (018700)	888	0	0	891	891	884	16,333	14,509,424
베뉴지 (019010)	2,075	76	3.8	1,999	2,105	1,996	187,870	385,401,938
와이지-원 (019210)	5,290	-90	-1.67	5,380	5,390	5,250	40,191	213,467,560
일지테크 (019540)	4,245	25	.59	4,250	4,265	4,175	8,949	37,805,360
SBI인베스트먼트 (019550)	751	-2	-.27	756	756	746	150,998	113,166,597
플루토스 (019570)	304	70	29.91	236	304	235	13,674,452	3,869,814,634
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,090	-49	-4.3	1,190	1,190	1,072	144,537	158,712,730
서연탑메탈 (019770)	3,720	-55	-1.46	3,750	3,805	3,715	11,861	44,450,340
에너토크 (019990)	5,750	-10	-.17	5,720	5,830	5,720	13,564	78,034,940
대신정보통신 (020180)	1,207	7	.58	1,220	1,244	1,188	510,915	618,962,112
대동금속 (020400)	7,190	-170	-2.31	7,360	7,390	7,190	17,186	124,556,560
시공테크 (020710)	3,830	10	.26	3,805	3,890	3,770	38,450	146,915,790
대호특수강 (021040)	955	27	2.91	931	967	928	47,681	45,147,490
대호특수강우 (021045)	2,735	15	.55	2,720	2,735	2,645	1,043	2,776,965
에이티넘인베스트 (021080)	2,190	-15	-.68	2,210	2,220	2,175	254,459	557,322,515
KCC건설 (021320)	4,065	10	.25	4,055	4,200	4,025	8,720	35,591,925
한국큐빅 (021650)	2,255	-15	-.66	2,270	2,290	2,235	3,163	7,146,780
메이슨캐피탈 (021880)	238	1	.42	239	241	235	201,162	48,012,263
TKG애강 (022220)	944	-11	-1.15	959	959	941	80,591	76,358,533
태광 (023160)	23,450	600	2.63	22,950	25,350	22,650	2,021,809	48,931,188,200
유진기업 (023410)	3,270	-35	-1.06	3,305	3,310	3,265	99,780	327,984,835
제이스코홀딩스 (023440)	1,879	240	14.64	1,608	1,930	1,602	1,532,148	2,748,164,972
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,190	-20	-.24	8,210	8,220	8,100	22,961	187,191,670
한국캐피탈 (023760)	564	3	.53	563	566	559	116,258	65,447,600
플레이위드 (023770)	3,935	-75	-1.87	4,010	4,025	3,900	29,352	115,907,860
동일스틸럭스 (023790)	1,223	-2	-.16	1,215	1,225	1,197	23,547	28,387,979
풍국주정 (023900)	9,120	0	0	9,110	9,200	9,100	4,589	41,909,820
대한약품 (023910)	25,750	-100	-.39	25,850	25,950	25,550	11,256	289,076,500
흥구석유 (024060)	11,550	10	.09	11,540	11,670	11,490	103,467	1,197,698,150
KB오토시스 (024120)	3,400	210	6.58	3,330	3,970	3,330	2,905,866	10,762,165,750
한일단조 (024740)	2,040	-25	-1.21	2,090	2,090	2,040	276,972	568,507,210
유성티엔에스 (024800)	1,915	-3	-.16	1,918	1,930	1,905	6,214	11,894,957
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,400	-290	-3.34	8,610	8,930	8,200	119,076	1,028,948,340
KBI메탈 (024840)	2,120	-100	-4.5	2,190	2,215	2,120	996,810	2,156,327,120
HLB이노베이션 (024850)	2,905	40	1.4	2,870	3,105	2,870	2,112,771	6,273,516,040
케이피에프 (024880)	4,185	-145	-3.35	4,300	4,330	4,170	90,353	381,898,540
경창산업 (024910)	1,883	2	.11	1,909	1,909	1,870	41,387	77,749,433
PN풍년 (024940)	7,250	-520	-6.69	7,880	7,880	7,240	482,244	3,632,414,290
삼천리자전거 (024950)	4,215	-20	-.47	4,265	4,270	4,200	12,462	52,613,165
시노펙스 (025320)	5,230	-160	-2.97	5,410	5,670	5,210	1,756,279	9,487,860,270
DH오토웨어 (025440)	991	8	.81	998	999	960	95,647	93,511,317
한국선재 (025550)	3,760	40	1.08	3,760	3,795	3,715	153,118	574,460,155
한국정보통신 (025770)	7,790	-40	-.51	7,780	7,870	7,760	10,045	78,349,680
신라에스지 (025870)	6,030	-50	-.82	6,080	6,140	6,030	2,720	16,470,530
케이씨피드 (025880)	2,755	-70	-2.48	2,780	2,830	2,735	325,355	902,117,710
동화기업 (025900)	11,620	-540	-4.44	12,020	12,160	11,470	544,223	6,374,907,520
동신건설 (025950)	50,000	750	1.52	47,950	51,600	47,800	250,706	12,452,372,650
아난티 (025980)	6,120	40	.66	6,070	6,150	6,030	554,864	3,376,658,470
제이에스티나 (026040)	1,964	-25	-1.26	1,980	1,989	1,942	28,693	56,158,858
특수건설 (026150)	6,630	-150	-2.21	6,800	6,900	6,610	82,271	549,614,130
광진실업 (026910)	1,912	0	0	1,893	1,912	1,893	9,226	17,606,623
서울전자통신 (027040)	247	-40	-13.94	283	283	237	6,265,874	1,556,705,792
코리아나 (027050)	2,510	75	3.08	2,450	2,565	2,420	943,530	2,367,815,800
아주IB투자 (027360)	2,410	-45	-1.83	2,460	2,465	2,395	608,756	1,469,412,790
상보 (027580)	1,268	-9	-.7	1,300	1,300	1,265	267,186	339,739,232
팜스토리 (027710)	1,211	-9	-.74	1,220	1,226	1,209	125,273	152,431,725
대성창투 (027830)	1,872	-11	-.58	1,884	1,900	1,864	392,800	737,479,751
휴맥스홀딩스 (028080)	2,870	0	0	2,870	2,945	2,840	31,637	90,744,305
HLB (028300)	92,500	7900	9.34	85,500	97,600	85,400	6,153,670	572,992,696,100
광무 (029480)	2,400	-25	-1.03	2,440	2,515	2,380	279,023	677,574,010
코엔텍 (029960)	8,760	-10	-.11	8,820	8,840	8,760	14,005	122,996,600
드래곤플라이 (030350)	1,187	-22	-1.82	1,197	1,198	1,150	63,904	75,657,373
한글과컴퓨터 (030520)	22,500	100	.45	22,500	22,750	22,200	319,393	7,188,935,800
원익홀딩스 (030530)	4,475	0	0	4,420	4,510	4,250	5,298,413	23,381,739,440
양지사 (030960)	9,840	10	.1	9,790	9,960	9,790	53,242	526,024,670
아이즈비전 (031310)	1,829	-7	-.38	1,836	1,848	1,822	32,288	59,018,474
에스에이엠티 (031330)	2,750	-5	-.18	2,795	2,795	2,710	346,172	952,864,885
오스템 (031510)	1,128	15	1.35	1,113	1,136	1,100	48,569	54,717,528
디에이치엑스컴퍼니 (031860)	971	-4	-.41	971	989	970	11,190	10,956,466
피에스케이홀딩스 (031980)	42,700	-2000	-4.47	45,800	45,850	42,150	347,366	15,105,529,200
아즈텍WB (032080)	1,272	-11	-.86	1,277	1,288	1,266	15,936	20,332,651
다우데이타 (032190)	11,070	-270	-2.38	11,290	11,300	10,910	124,520	1,376,684,540
삼일 (032280)	2,170	-25	-1.14	2,230	2,260	2,135	43,045	93,350,880
한국파마 (032300)	16,600	-200	-1.19	16,800	16,800	16,510	23,736	394,538,110
케이엠더블유 (032500)	8,550	-30	-.35	8,580	8,640	8,450	63,137	538,368,840
TJ미디어 (032540)	4,765	35	.74	4,730	4,775	4,675	13,604	64,151,230
피델릭스 (032580)	1,369	16	1.18	1,376	1,418	1,369	1,927,148	2,686,599,241
유비케어 (032620)	3,565	-65	-1.79	3,630	3,650	3,560	83,145	298,273,165
소프트센 (032680)	337	7	2.12	335	358	334	2,075,077	712,871,088
소프트센우 (032685)	7,100	130	1.87	7,090	7,100	7,090	1,305	9,265,490
삼진 (032750)	4,255	20	.47	4,240	4,325	4,150	53,539	227,666,520
엠젠솔루션 (032790)	916	0	0	915	924	896	45,229	41,043,975
판타지오 (032800)	646	19	3.03	627	650	619	311,915	198,085,076
우리기술 (032820)	2,085	-5	-.24	2,110	2,125	2,075	2,066,021	4,325,180,315
비트컴퓨터 (032850)	4,990	-80	-1.58	5,100	5,110	4,990	185,518	933,150,060
더라미 (032860)	1,235	-7	-.56	1,253	1,253	1,171	41,359	51,137,463
원익 (032940)	3,960	-40	-1	3,960	3,980	3,900	310,857	1,223,310,980
동일기연 (032960)	10,160	-20	-.2	10,180	10,370	10,070	256	2,618,350
바이온 (032980)	302	42	16.15	278	334	263	65,864,472	20,431,910,549
제이엠아이 (033050)	834	-41	-4.69	875	878	831	26,216	22,128,515
제룡전기 (033100)	39,450	-850	-2.11	40,750	41,050	39,450	157,974	6,301,341,750
디지틀조선 (033130)	1,794	6	.34	1,788	1,807	1,770	229,315	410,412,745
엠케이전자 (033160)	8,430	-200	-2.32	8,650	8,890	8,430	292,160	2,509,456,730
시그네틱스 (033170)	879	-12	-1.35	900	900	871	285,605	251,990,029
모아텍 (033200)	2,680	25	.94	2,615	2,685	2,605	2,862	7,565,775
인성정보 (033230)	1,884	-29	-1.52	1,931	1,937	1,884	230,052	437,391,497
코웰패션 (033290)	2,215	-5	-.23	2,215	2,250	2,210	21,391	47,597,970
엠투엔 (033310)	1,788	-14	-.78	1,813	1,813	1,773	12,320	22,062,901
제이씨현시스템 (033320)	5,420	-200	-3.56	5,680	5,850	5,390	611,645	3,434,053,670
좋은사람들 (033340)	676	3	.45	674	693	667	384,547	260,682,302
동성화인텍 (033500)	23,150	0	0	23,000	24,050	22,700	829,483	19,400,998,950
파라텍 (033540)	1,686	-8	-.47	1,702	1,755	1,656	438,946	738,545,229
블루콤 (033560)	3,480	-45	-1.28	3,550	3,550	3,440	20,426	70,849,040
네패스 (033640)	7,860	-300	-3.68	8,160	8,250	7,850	76,671	612,153,790
피노 (033790)	7,930	-50	-.63	8,000	8,400	7,700	298,415	2,361,761,720
티비씨 (033830)	805	-5	-.62	810	815	800	233,499	187,668,401
해성산업 (034810)	6,220	20	.32	6,200	6,320	6,170	17,519	109,354,600
해성산업1우 (03481K)	7,100	-100	-1.39	7,140	7,320	7,080	2,802	20,035,990
조아제약 (034940)	1,041	11	1.07	1,018	1,044	1,018	18,956	19,549,451
한국기업평가 (034950)	87,900	-1800	-2.01	88,000	88,200	87,200	4,503	395,088,700
그래디언트 (035080)	13,440	110	.83	13,290	13,470	13,190	39,901	531,696,080
프럼파스트 (035200)	3,575	-65	-1.79	3,630	3,645	3,550	25,816	92,192,715
골드앤에스 (035290)	394	-4	-1.01	398	401	393	28,232	11,177,009
기산텔레콤 (035460)	2,020	-45	-2.18	2,050	2,070	2,015	63,301	128,880,120
KG이니시스 (035600)	8,780	-50	-.57	8,830	8,840	8,700	51,734	452,276,860
솔본 (035610)	4,160	-80	-1.89	4,240	4,250	4,125	77,911	324,775,410
바른손이앤에이 (035620)	429	-3	-.69	430	430	419	80,254	34,042,718
CJ ENM (035760)	62,000	800	1.31	61,300	62,400	59,600	53,845	3,310,729,800
이지홀딩스 (035810)	2,825	-25	-.88	2,845	2,845	2,810	56,286	158,688,460
서희건설 (035890)	1,576	-6	-.38	1,582	1,584	1,567	127,909	201,200,434
JYP Ent. (035900)	85,100	1000	1.19	84,200	85,400	83,200	549,941	46,458,781,500
예림당 (036000)	2,655	-175	-6.18	3,250	3,295	2,630	5,325,844	15,482,526,645
아비코전자 (036010)	5,440	-90	-1.63	5,570	5,600	5,410	30,654	167,921,080
케이티알파 (036030)	3,795	25	.66	3,770	3,825	3,755	43,631	166,043,900
위지트 (036090)	739	-13	-1.73	752	755	739	441,270	328,123,509
SCI평가정보 (036120)	2,250	-40	-1.75	2,285	2,290	2,235	69,602	156,960,605
클라우드에어 (036170)	920	1	.11	920	929	910	45,961	42,116,773
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,500	50	.2	25,450	25,550	25,250	8,810	223,213,200
유니셈 (036200)	7,010	-90	-1.27	7,170	7,300	6,980	219,685	1,560,273,840
오상헬스케어 (036220)	14,680	-90	-.61	14,800	14,800	14,550	22,550	329,668,060
대성미생물 (036480)	8,940	-20	-.22	8,920	9,050	8,920	3,541	31,792,140
SFA반도체 (036540)	3,425	-70	-2	3,530	3,565	3,375	743,812	2,562,650,650
영풍정밀 (036560)	11,380	20	.18	11,360	11,400	11,310	4,518	51,314,860
감성코퍼레이션 (036620)	3,620	140	4.02	3,525	3,645	3,500	1,762,838	6,350,105,885
세종텔레콤 (036630)	424	0	0	429	431	419	105,005	44,668,892
HRS (036640)	4,935	-35	-.7	4,980	4,990	4,930	17,005	84,238,665
KCI (036670)	6,400	50	.79	6,350	6,410	6,290	13,446	85,225,880
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,527	-31	-1.99	1,571	1,599	1,496	122,982	188,608,651
나이스정보통신 (036800)	17,290	-130	-.75	17,420	17,420	17,260	1,985	34,336,230
에프에스티 (036810)	21,950	-550	-2.44	22,800	23,300	21,800	212,803	4,756,857,850
솔브레인홀딩스 (036830)	35,400	-1800	-4.84	37,200	37,400	35,200	88,366	3,161,338,450
진성티이씨 (036890)	10,190	-240	-2.3	10,340	10,550	10,160	450,995	4,655,427,860
주성엔지니어링 (036930)	34,600	-850	-2.4	36,000	36,300	34,500	543,329	19,178,723,800
파워넷 (037030)	2,585	60	2.38	2,520	2,605	2,510	135,623	347,716,525
파세코 (037070)	5,370	-200	-3.59	5,570	5,600	5,360	47,865	260,974,690
한국팩키지 (037230)	1,689	-7	-.41	1,702	1,702	1,675	3,958	6,669,761
인지디스플레 (037330)	1,404	1	.07	1,403	1,415	1,390	10,138	14,280,366
성도이엔지 (037350)	4,190	30	.72	4,185	4,200	4,155	27,950	116,645,090
EG (037370)	6,080	-120	-1.94	6,200	6,200	6,060	9,735	59,523,370
우리엔터프라이즈 (037400)	1,148	-19	-1.63	1,164	1,167	1,139	58,018	66,749,316
희림 (037440)	5,640	-130	-2.25	5,770	5,850	5,610	135,748	779,143,720
삼지전자 (037460)	8,970	-30	-.33	9,080	9,080	8,960	61,228	589,201,320
쎄니트 (037760)	1,383	-53	-3.69	1,424	1,436	1,365	18,238	25,276,999
엘컴텍 (037950)	1,074	-7	-.65	1,084	1,087	1,059	387,338	413,670,144
제일테크노스 (038010)	6,380	-100	-1.54	6,490	6,520	6,270	16,530	104,789,870
루멘스 (038060)	975	7	.72	968	975	960	184,155	179,921,357
서린바이오 (038070)	7,110	-50	-.7	7,090	7,220	7,080	20,326	144,938,660
에코플라스틱 (038110)	2,650	-85	-3.11	2,730	2,735	2,650	167,846	449,393,235
마크로젠 (038290)	15,570	-250	-1.58	15,820	15,920	15,570	16,352	257,251,440
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,930	10	.07	13,900	14,050	13,690	130,668	1,814,490,400
바이오스마트 (038460)	3,000	-40	-1.32	3,040	3,070	2,990	65,305	197,163,125
삼표시멘트 (038500)	3,180	5	.16	3,195	3,195	3,120	160,365	507,590,440
케이바이오 (038530)	245	0	0	247	251	242	1,022,886	250,909,488
상상인 (038540)	1,407	2	.14	1,419	1,433	1,407	154,547	219,213,368
위즈코프 (038620)	830	-10	-1.19	833	842	817	184,597	152,619,537
에스넷 (038680)	4,350	-30	-.68	4,380	4,460	4,310	85,919	376,272,960
에코바이오 (038870)	3,905	-115	-2.86	3,990	4,030	3,900	108,510	427,872,325
아이에이 (038880)	252	-3	-1.18	256	257	250	965,568	243,742,811
파인디지털 (038950)	3,270	10	.31	3,260	3,285	3,260	4,102	13,401,390
현대에이치티 (039010)	6,250	100	1.63	6,120	6,250	6,120	12,131	75,260,760
이건홀딩스 (039020)	3,880	-90	-2.27	3,940	4,030	3,860	126,034	491,075,260
이오테크닉스 (039030)	140,300	-300	-.21	142,000	145,500	139,500	131,608	18,755,947,600
오스코텍 (039200)	29,700	3100	11.65	26,250	29,750	26,200	831,367	23,922,467,250
경남스틸 (039240)	5,080	230	4.74	4,895	5,330	4,870	2,245,530	11,497,985,235
인포뱅크 (039290)	6,960	-70	-1	7,030	7,140	6,950	27,173	190,014,960
세중 (039310)	1,694	-55	-3.14	1,770	1,771	1,684	18,708	32,174,538
한국경제TV (039340)	5,850	170	2.99	5,730	5,890	5,720	36,400	211,887,310
케이엘넷 (039420)	2,545	-50	-1.93	2,595	2,595	2,490	37,118	94,319,215
에스티아이 (039440)	20,850	-750	-3.47	21,950	22,050	20,550	316,596	6,666,140,200
다산네트웍스 (039560)	3,740	-55	-1.45	3,795	3,840	3,730	120,216	452,260,815
화성밸브 (039610)	8,410	-230	-2.66	8,650	8,710	8,400	227,912	1,949,760,460
한국정보공학 (039740)	2,765	-10	-.36	2,750	2,770	2,735	10,447	28,742,460
오로라 (039830)	7,000	60	.86	6,950	7,050	6,900	20,128	140,645,770
디오 (039840)	16,690	-370	-2.17	17,030	17,030	16,550	46,622	778,317,900
나노엔텍 (039860)	3,600	-40	-1.1	3,665	3,680	3,545	178,941	647,407,075
폴라리스AI (039980)	3,015	-110	-3.52	3,120	3,160	3,015	1,389,189	4,259,695,290
누리플렉스 (040160)	2,715	-10	-.37	2,695	2,730	2,680	4,119	11,125,055
YTN (040300)	3,150	-5	-.16	3,160	3,190	3,150	104,427	330,124,065
크레오에스지 (040350)	433	-6	-1.37	439	440	409	749,740	316,899,697
정상제이엘에스 (040420)	5,710	0	0	5,710	5,730	5,680	17,448	99,418,170
SG&G (040610)	1,572	3	.19	1,585	1,605	1,562	43,541	68,359,085
아이씨디 (040910)	5,990	-140	-2.28	6,090	6,200	5,980	67,452	408,783,630
폴라리스오피스 (041020)	6,460	-220	-3.29	6,670	6,770	6,410	1,997,803	13,034,339,810
우리기술투자 (041190)	6,440	-90	-1.38	6,430	6,490	6,400	456,260	2,939,219,240
현대에버다임 (041440)	9,610	-400	-4	10,060	10,060	9,600	592,115	5,768,232,940
한국전자인증 (041460)	3,335	-10	-.3	3,350	3,375	3,305	45,463	151,589,595
에스엠 (041510)	102,000	2600	2.62	99,400	103,200	98,600	183,825	18,660,387,700
이엘씨 (041520)	6,290	60	.96	6,280	6,290	6,170	8,357	51,800,820
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,000	-400	-1.64	24,550	24,600	23,900	32,559	787,295,050
폴라리스AI파마 (041910)	6,590	-130	-1.93	6,800	6,800	6,590	23,149	154,065,560
메디아나 (041920)	5,000	25	.5	4,975	5,040	4,965	10,462	52,224,580
동아화성 (041930)	5,820	40	.69	5,810	5,860	5,730	26,868	155,626,220
코미팜 (041960)	4,185	-10	-.24	4,205	4,230	4,125	45,439	188,846,755
카페24 (042000)	65,300	-3200	-4.67	68,300	69,000	64,600	1,115,185	74,152,090,800
케이피엠테크 (042040)	260	4	1.56	259	263	256	337,377	87,703,475
에스씨디 (042110)	1,452	-6	-.41	1,448	1,460	1,435	86,267	124,523,646
비츠로테크 (042370)	7,850	-140	-1.75	7,980	8,000	7,760	154,541	1,215,909,710
네오위즈홀딩스 (042420)	16,880	-20	-.12	16,920	16,930	16,630	5,531	92,664,410
링네트 (042500)	4,775	-30	-.62	4,810	4,850	4,750	66,350	316,993,915
라온시큐어 (042510)	2,100	-40	-1.87	2,125	2,155	2,100	237,873	503,696,180
한스바이오메드 (042520)	8,100	-30	-.37	8,130	8,200	7,890	12,825	102,464,120
새로닉스 (042600)	9,960	-60	-.6	10,020	10,090	9,870	7,394	73,608,610
상지건설 (042940)	4,030	0	0	4,030	4,040	3,990	6,764	27,107,160
더테크놀로지 (043090)	1,164	3	.26	1,175	1,175	1,150	38,115	44,256,555
알파녹스 (043100)	1,375	2	.15	1,386	1,560	1,374	111,234	159,512,975
바텍 (043150)	21,050	-300	-1.41	21,500	21,500	20,950	16,057	338,928,250
파루 (043200)	508	-6	-1.17	514	528	508	50,663	25,925,296
티에스넥스젠 (043220)	201	-4	-1.95	205	205	199	1,296,400	260,985,819
성호전자 (043260)	1,214	-25	-2.02	1,239	1,246	1,212	195,884	240,723,201
에쎈테크 (043340)	567	-1	-.18	568	575	566	24,857	14,101,462
디지아이 (043360)	1,840	-33	-1.76	1,873	1,873	1,838	5,568	10,361,040
피에이치에이 (043370)	10,900	-30	-.27	10,930	10,950	10,670	17,233	186,717,180
웰킵스하이텍 (043590)	638	-15	-2.3	653	655	622	74,837	47,165,127
지니뮤직 (043610)	2,190	-30	-1.35	2,205	2,230	2,180	118,476	260,003,035
국순당 (043650)	4,595	-5	-.11	4,585	4,645	4,580	26,994	124,393,230
서울리거 (043710)	600	10	1.69	600	600	582	57,576	34,067,021
자연과환경 (043910)	585	1	.17	586	589	582	214,031	125,148,255
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	470	-5	-1.05	471	489	467	259,209	122,336,385
위닉스 (044340)	5,970	-70	-1.16	6,040	6,490	5,890	120,443	728,581,960
빌리언스 (044480)	522	-2	-.38	534	587	506	3,513,265	1,913,061,178
태웅 (044490)	14,020	90	.65	14,020	14,380	14,020	58,398	828,866,860
에이치케이 (044780)	1,162	-1	-.09	1,164	1,182	1,157	23,574	27,449,563
이글벳 (044960)	4,565	-90	-1.93	4,640	4,640	4,560	36,221	166,042,100
에이치엔에스하이텍 (044990)	17,380	0	0	17,410	17,500	17,240	15,525	269,828,130
오공 (045060)	2,555	-60	-2.29	2,615	2,615	2,535	40,243	103,293,990
한양이엔지 (045100)	16,890	-50	-.3	16,940	17,130	16,800	29,271	495,803,730
성우테크론 (045300)	3,090	40	1.31	3,050	3,110	3,035	10,588	32,387,075
토탈소프트 (045340)	8,100	70	.87	8,010	8,170	7,820	56,589	451,594,830
대아티아이 (045390)	3,255	-50	-1.51	3,330	3,335	3,255	366,721	1,202,037,695
정원엔시스 (045510)	736	-28	-3.66	764	768	735	22,900	17,152,564
크린앤사이언스 (045520)	4,985	-45	-.89	5,030	5,030	4,960	10,898	54,290,735
에이텍 (045660)	30,500	200	.66	29,500	31,150	29,300	213,749	6,481,242,500
코아시아 (045970)	3,690	-135	-3.53	3,840	3,910	3,685	83,351	311,194,600
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,610	-20	-.76	2,645	2,660	2,580	165,659	434,087,240
HLB파나진 (046210)	3,010	40	1.35	2,960	3,150	2,960	360,652	1,107,819,840
백금T&A (046310)	2,480	-50	-1.98	2,530	2,545	2,465	80,513	200,177,090
삼화네트웍스 (046390)	1,325	-20	-1.49	1,326	1,354	1,322	140,696	187,264,963
KG모빌리언스 (046440)	4,470	-45	-1	4,565	4,570	4,440	62,275	278,175,230
서울반도체 (046890)	7,070	-70	-.98	7,130	7,170	7,050	219,794	1,557,722,950
우원개발 (046940)	2,930	110	3.9	2,840	2,940	2,805	220,067	636,002,160
우리로 (046970)	1,408	28	2.03	1,380	1,414	1,361	568,032	788,694,006
한빛소프트 (047080)	1,356	3	.22	1,357	1,360	1,345	20,759	28,063,323
파워로직스 (047310)	5,120	10	.2	5,110	5,170	5,100	80,525	412,495,420
이스트소프트 (047560)	22,250	300	1.37	22,050	23,000	22,050	374,514	8,460,182,600
코데즈컴바인 (047770)	1,396	-19	-1.34	1,421	1,433	1,390	129,829	181,756,824
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	31,550	4650	17.29	27,250	33,250	27,150	4,819,503	151,566,081,900
현대바이오 (048410)	12,300	-20	-.16	12,270	12,560	12,100	248,414	3,068,711,700
유라테크 (048430)	8,080	-130	-1.58	8,210	8,240	8,060	27,879	226,612,370
대동스틸 (048470)	3,295	-5	-.15	3,275	3,325	3,275	11,010	36,348,665
인트론바이오 (048530)	4,180	0	0	4,185	4,220	4,145	132,342	552,595,295
SM C&C (048550)	1,529	22	1.46	1,503	1,636	1,489	2,090,252	3,276,177,446
TPC (048770)	2,350	-40	-1.67	2,395	2,420	2,345	16,047	37,903,105
엔피케이 (048830)	1,073	-8	-.74	1,081	1,085	1,062	23,441	25,118,074
시너지이노베이션 (048870)	2,810	-55	-1.92	2,865	2,880	2,790	161,318	456,241,630
대원미디어 (048910)	9,220	30	.33	9,190	9,270	9,080	24,086	221,046,890
인탑스 (049070)	19,260	-300	-1.53	19,550	19,810	19,100	108,306	2,093,365,310
기가레인 (049080)	529	5	.95	547	601	525	1,546,189	849,659,875
파인디앤씨 (049120)	987	-14	-1.4	998	1,018	981	35,499	35,075,008
셀루메드 (049180)	1,746	-76	-4.17	1,804	1,831	1,740	441,453	783,371,407
코메론 (049430)	10,720	-70	-.65	10,820	11,240	10,440	125,079	1,347,696,960
SGA (049470)	291	-7	-2.35	298	345	291	2,105,226	658,304,835
오픈베이스 (049480)	2,560	20	.79	2,535	2,565	2,510	146,873	371,559,175
유아이엘 (049520)	4,320	-40	-.92	4,325	4,360	4,270	36,052	155,487,250
잉크테크 (049550)	3,820	-10	-.26	3,940	3,945	3,770	2,214	8,452,925
재영솔루텍 (049630)	719	8	1.13	711	778	699	2,835,505	2,061,560,034
고려신용정보 (049720)	9,760	10	.1	9,720	9,800	9,720	14,949	145,841,210
승일 (049830)	7,640	80	1.06	7,560	7,760	7,560	1,243	9,453,800
미래컴퍼니 (049950)	23,400	200	.86	23,250	25,000	23,250	61,229	1,477,096,200
쎌바이오텍 (049960)	13,420	20	.15	13,400	13,510	13,340	18,927	253,596,010
비케이홀딩스 (050090)	680	0	0	680	714	679	38,743	26,496,934
캠시스 (050110)	782	-16	-2.01	792	805	776	227,521	179,237,396
ES큐브 (050120)	2,055	0	0	2,050	2,075	1,985	5,747	11,557,935
에스폴리텍 (050760)	1,613	1	.06	1,612	1,637	1,604	72,397	117,014,724
아세아텍 (050860)	2,045	-35	-1.68	2,080	2,085	2,040	23,639	48,466,455
쏠리드 (050890)	7,240	20	.28	7,240	7,370	7,150	877,514	6,346,195,460
수산아이앤티 (050960)	17,000	40	.24	16,880	17,330	16,510	41,078	696,555,460
지어소프트 (051160)	8,500	-120	-1.39	8,680	8,690	8,460	40,058	342,462,790
토비스 (051360)	18,460	-360	-1.91	18,820	18,890	18,450	67,076	1,246,213,150
인터플렉스 (051370)	9,690	-230	-2.32	9,990	10,030	9,610	150,071	1,460,578,090
피씨디렉트 (051380)	2,810	-175	-5.86	2,985	2,985	2,800	145,128	415,639,565
YW (051390)	3,650	-20	-.54	3,670	3,670	3,645	4,511	16,472,875
나라엠앤디 (051490)	4,840	310	6.84	4,500	4,840	4,355	1,046,129	4,825,825,635
CJ프레시웨이 (051500)	21,450	-100	-.46	21,550	21,600	20,900	23,711	506,110,300
큐로홀딩스 (051780)	714	-19	-2.59	732	745	712	42,038	30,569,858
중앙첨단소재 (051980)	6,630	-190	-2.79	6,810	6,900	6,550	1,460,169	9,774,392,070
에스티큐브 (052020)	8,120	-10	-.12	8,140	8,250	7,920	131,661	1,068,812,220
iMBC (052220)	3,790	60	1.61	3,730	3,940	3,690	1,301,275	4,984,381,940
현대바이오랜드 (052260)	4,765	60	1.28	4,705	4,850	4,705	104,915	501,815,895
오션인더블유 (052300)	2,585	-30	-1.15	2,615	2,615	2,565	10,583	27,351,700
코텍 (052330)	8,470	10	.12	8,500	8,580	8,380	41,890	355,675,210
코나아이 (052400)	27,200	-350	-1.27	27,300	27,300	26,250	168,028	4,498,350,550
오성첨단소재 (052420)	1,482	-33	-2.18	1,520	1,535	1,481	936,974	1,408,477,250
아이크래프트 (052460)	2,400	-75	-3.03	2,480	2,580	2,395	153,548	380,202,010
한네트 (052600)	4,245	-80	-1.85	4,340	4,340	4,240	36,140	153,998,395
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,290	20	.32	6,290	6,360	6,150	52,745	328,295,740
아이톡시 (052770)	1,313	64	5.12	1,280	1,340	1,236	926,173	1,196,512,240
액토즈소프트 (052790)	7,160	-90	-1.24	7,320	7,320	7,090	10,907	78,168,990
아이앤씨 (052860)	2,195	-110	-4.77	2,290	2,295	2,145	85,894	188,615,090
KX하이텍 (052900)	1,008	-5	-.49	1,016	1,018	1,003	118,907	120,005,990
바이넥스 (053030)	17,540	-130	-.74	17,850	18,100	17,540	416,620	7,385,209,930
지에스이 (053050)	3,025	-30	-.98	3,050	3,060	3,020	184,207	558,303,390
세동 (053060)	1,009	0	0	1,009	1,014	1,000	13,950	14,058,528
케이엔솔 (053080)	13,810	-210	-1.5	14,050	14,500	13,720	186,359	2,610,788,250
프리엠스 (053160)	11,750	-210	-1.76	11,870	12,000	11,650	25,891	305,189,020
금강철강 (053260)	3,990	-35	-.87	4,025	4,070	3,985	10,670	42,641,800
구영테크 (053270)	2,325	-40	-1.69	2,365	2,375	2,310	131,954	307,394,185
예스24 (053280)	4,525	30	.67	4,520	4,570	4,500	140,345	636,367,165
NE능률 (053290)	4,180	50	1.21	4,135	4,250	4,135	70,492	295,071,940
한국정보인증 (053300)	4,680	-75	-1.58	4,760	4,775	4,625	144,664	678,958,980
이니텍 (053350)	4,615	505	12.29	4,055	4,625	4,055	257,999	1,133,407,425
세코닉스 (053450)	7,520	-190	-2.46	7,680	7,930	7,490	474,150	3,642,596,720
웹케시 (053580)	9,730	-10	-.1	9,750	9,910	9,700	35,777	349,946,560
프로텍 (053610)	25,350	-400	-1.55	26,000	26,250	25,050	35,360	898,850,300
태양 (053620)	6,380	-80	-1.24	6,470	6,470	6,350	938	5,976,740
삼보모터스 (053700)	4,320	-70	-1.59	4,390	4,415	4,320	60,131	262,045,645
안랩 (053800)	76,400	0	0	75,900	77,300	75,800	30,715	2,351,208,000
경남제약 (053950)	680	-4	-.58	683	688	674	151,078	102,385,311
오상자이엘 (053980)	3,500	50	1.45	3,450	3,500	3,445	38,960	135,100,575
한국컴퓨터 (054040)	4,725	-110	-2.28	4,835	4,835	4,705	49,123	233,013,225
농우바이오 (054050)	7,440	-90	-1.2	7,590	7,590	7,410	15,194	113,537,520
삼진엘앤디 (054090)	734	-10	-1.34	744	770	732	79,811	59,066,456
메디콕스 (054180)	329	-27	-7.58	362	413	310	10,813,645	3,974,032,142
이랜텍 (054210)	5,390	160	3.06	5,230	5,400	5,140	435,621	2,302,318,650
비츠로시스 (054220)	376	-6	-1.57	378	390	376	176,652	67,713,774
팬스타엔터프라이즈 (054300)	537	-7	-1.29	547	547	523	288,574	154,561,137
케이피티유 (054410)	3,455	20	.58	3,435	3,635	3,405	2,863	9,876,575
텔레칩스 (054450)	15,380	-710	-4.41	16,090	16,270	15,190	119,041	1,850,247,210
삼영엠텍 (054540)	4,900	-140	-2.78	5,040	5,080	4,900	91,293	453,469,270
APS (054620)	6,180	-120	-1.9	6,440	6,440	6,000	44,683	280,990,660
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,210	20	.28	7,170	7,210	7,100	45,573	326,306,330
키이스트 (054780)	4,540	-55	-1.2	4,550	4,690	4,485	213,081	971,265,480
아이디스홀딩스 (054800)	9,640	-40	-.41	9,740	9,740	9,400	29,998	287,371,130
한컴위드 (054920)	2,930	-100	-3.3	3,040	3,060	2,930	160,950	479,759,655
유신 (054930)	24,250	0	0	24,150	24,450	24,050	11,365	275,236,050
엑사이엔씨 (054940)	784	0	0	780	790	777	129,608	101,461,326
제이브이엠 (054950)	21,200	-100	-.47	21,300	21,750	20,950	41,172	875,800,900
유진로봇 (056080)	8,510	-260	-2.96	8,770	9,030	8,510	410,414	3,566,836,380
시지메드텍 (056090)	974	-6	-.61	983	983	960	343,802	332,907,627
에스에프에이 (056190)	20,350	50	.25	20,150	20,400	20,100	73,176	1,481,550,200
코위버 (056360)	5,680	0	0	5,670	5,800	5,670	86,228	493,970,060
신화인터텍 (056700)	1,669	-8	-.48	1,665	1,686	1,621	15,654	25,952,874
CNT85 (056730)	655	-11	-1.65	666	775	641	550,288	393,332,680
YBM넷 (057030)	4,060	-85	-2.05	4,110	4,185	4,040	34,339	139,800,495
옴니시스템 (057540)	740	-6	-.8	746	752	740	67,053	49,838,535
티사이언티픽 (057680)	909	-21	-2.26	932	932	908	144,221	131,693,191
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,095	15	.72	2,065	2,160	2,065	84,729	178,429,780
KNN (058400)	808	-2	-.25	814	814	803	106,966	86,192,084
한주에이알티 (058450)	1,729	-83	-4.58	1,776	1,821	1,722	20,772	36,848,926
리노공업 (058470)	219,500	500	.23	221,500	228,000	218,000	66,983	14,841,821,500
에스피지 (058610)	27,750	-650	-2.29	28,550	28,700	27,650	244,522	6,840,277,600
엠게임 (058630)	5,120	-40	-.78	5,160	5,200	5,100	66,376	341,384,660
CMG제약 (058820)	1,930	-9	-.46	1,956	1,960	1,924	181,373	351,109,411
엠로 (058970)	66,800	-200	-.3	67,500	68,700	65,700	140,800	9,443,404,800
미코 (059090)	9,230	270	3.01	9,190	9,500	9,160	491,603	4,577,335,800
아이컴포넌트 (059100)	5,120	30	.59	5,090	5,140	5,050	7,983	40,667,330
아진엑스텍 (059120)	7,420	-360	-4.63	7,840	7,910	7,420	78,098	588,574,540
메타바이오메드 (059210)	4,240	40	.95	4,220	4,310	4,205	72,548	307,733,265
해성에어로보틱스 (059270)	7,160	-330	-4.41	7,490	7,540	7,090	240,344	1,743,729,320
인선이엔티 (060150)	5,200	-190	-3.53	5,390	5,430	5,160	106,203	555,729,600
소니드 (060230)	855	-15	-1.72	871	882	850	254,602	218,211,910
스타코링크 (060240)	540	5	.93	574	631	539	3,604,664	2,080,093,988
NHN KCP (060250)	8,430	-70	-.82	8,450	8,530	8,390	126,677	1,070,912,440
뉴보텍 (060260)	1,122	-20	-1.75	1,142	1,155	1,106	182,897	205,977,183
큐렉소 (060280)	9,000	-210	-2.28	9,220	9,320	8,950	262,094	2,378,248,460
3S (060310)	1,958	-16	-.81	1,979	2,030	1,954	339,383	674,036,308
LS마린솔루션 (060370)	17,030	-300	-1.73	17,470	17,520	16,910	131,500	2,250,655,550
동양에스텍 (060380)	1,385	27	1.99	1,413	1,413	1,360	11,631	16,076,657
국일신동 (060480)	1,756	-6	-.34	1,765	1,765	1,744	8,110	14,220,007
에스에이티 (060540)	1,580	-38	-2.35	1,630	1,630	1,563	75,101	119,019,091
홈센타홀딩스 (060560)	830	-4	-.48	850	855	815	107,959	89,214,760
드림어스컴퍼니 (060570)	1,755	-11	-.62	1,768	1,796	1,735	86,649	152,242,002
씨티씨바이오 (060590)	7,030	-50	-.71	7,120	7,120	7,000	44,181	310,315,550
KH바텍 (060720)	9,920	-270	-2.65	10,250	10,250	9,900	98,091	985,448,810
영림원소프트랩 (060850)	5,540	-60	-1.07	5,600	5,670	5,510	19,750	109,745,140
DGP (060900)	897	-10	-1.1	896	902	887	22,855	20,442,229
알에프텍 (061040)	3,500	-25	-.71	3,540	3,540	3,455	25,415	88,755,120
화일약품 (061250)	1,189	-2	-.17	1,190	1,204	1,183	89,455	106,648,494
LB세미콘 (061970)	3,945	-45	-1.13	4,000	4,055	3,915	141,090	560,561,780
한국첨단소재 (062970)	5,500	-140	-2.48	5,590	5,680	5,450	1,209,854	6,698,692,980
컴투스홀딩스 (063080)	25,550	-700	-2.67	26,250	26,550	25,500	23,459	605,070,200
서울옥션 (063170)	7,150	130	1.85	7,020	7,150	6,960	197,688	1,396,067,250
SM Life Design (063440)	1,388	3	.22	1,394	1,413	1,371	199,456	276,805,775
한국전자금융 (063570)	5,190	-10	-.19	5,160	5,240	5,130	84,977	438,949,810
이엘피 (063760)	2,170	0	0	2,155	2,205	2,120	21,031	44,991,580
인크레더블버즈 (064090)	1,949	22	1.14	1,950	1,969	1,912	103,347	200,397,035
홈캐스트 (064240)	2,050	-10	-.49	2,035	2,080	2,000	56,827	115,434,370
다날 (064260)	3,040	10	.33	3,035	3,060	3,015	193,992	587,368,510
인텍플러스 (064290)	12,260	-530	-4.14	12,890	13,040	12,260	121,888	1,523,985,470
브리지텍 (064480)	5,490	-160	-2.83	5,670	5,710	5,460	124,957	691,266,460
테크엘 (064520)	2,400	-80	-3.23	2,540	2,550	2,235	49,365	116,901,235
바이오니아 (064550)	15,260	-50	-.33	15,310	15,520	15,180	172,215	2,634,289,630
티씨케이 (064760)	84,200	-400	-.47	85,500	86,000	82,600	44,557	3,726,878,100
포니링크 (064800)	1,304	-54	-3.98	1,366	1,367	1,285	1,460,776	1,919,578,198
케이프 (064820)	6,780	180	2.73	6,610	6,810	6,580	167,364	1,124,414,980
에프앤가이드 (064850)	7,210	-60	-.83	7,200	7,240	7,110	22,683	162,277,530
지엔코 (065060)	256	4	1.59	258	258	249	125,992	31,720,909
탑엔지니어링 (065130)	4,700	25	.53	4,790	4,790	4,635	12,964	60,565,195
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,878	433	29.97	1,878	1,878	1,878	229,790	431,545,620
신성델타테크 (065350)	74,100	700	.95	74,400	74,600	72,500	155,112	11,406,389,400
위세아이텍 (065370)	7,100	730	11.46	6,370	7,100	6,240	415,137	2,817,425,580
에스아이리소스 (065420)	223	-12	-5.11	234	237	223	824,102	188,662,922
이루온 (065440)	1,554	2	.13	1,552	1,560	1,537	86,424	133,530,926
빅텍 (065450)	4,060	-15	-.37	4,090	4,110	4,050	146,978	597,834,480
오리엔트정공 (065500)	6,380	-120	-1.85	6,270	6,570	6,220	3,104,141	19,808,169,050
휴비츠 (065510)	8,150	-50	-.61	8,220	8,260	8,060	28,595	232,426,820
와이어블 (065530)	1,302	3	.23	1,299	1,306	1,296	14,798	19,238,283
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	396	-8	-1.98	408	408	385	822,611	322,772,116
안트로젠 (065660)	17,900	-130	-.72	18,300	18,300	17,610	23,117	413,019,570
우주일렉트로 (065680)	28,900	300	1.05	28,200	29,750	27,550	142,646	4,113,755,700
파커스 (065690)	918	7	.77	909	928	909	17,752	16,229,737
서호전기 (065710)	22,450	-50	-.22	22,700	22,700	22,300	3,921	88,207,800
CS (065770)	1,739	-12	-.69	1,733	1,789	1,700	103,486	179,442,949
웰크론 (065950)	2,230	0	0	2,235	2,245	2,215	75,017	167,079,515
하츠 (066130)	5,420	-190	-3.39	5,530	5,570	5,420	100,876	552,909,870
큐에스아이 (066310)	8,890	-40	-.45	8,930	9,060	8,860	47,724	426,327,780
체리부로 (066360)	834	-3	-.36	837	837	830	62,178	51,818,680
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	514	4	.78	510	519	503	58,968	29,949,552
우수AMS (066590)	3,020	15	.5	3,050	3,050	2,995	55,603	167,001,290
국보디자인 (066620)	17,410	-10	-.06	17,400	17,440	17,240	18,792	326,799,790
디티씨 (066670)	3,015	0	0	3,015	3,035	3,005	12,409	37,383,815
테라젠이텍스 (066700)	3,160	-35	-1.1	3,160	3,210	3,070	98,555	308,820,090
씨씨에스 (066790)	1,248	-9	-.72	1,252	1,266	1,237	477,867	595,976,848
디에이피 (066900)	2,060	-5	-.24	2,085	2,230	2,055	7,738	16,292,910
손오공 (066910)	777	18	2.37	759	796	750	230,067	177,144,827
한성크린텍 (066980)	1,550	40	2.65	1,509	1,550	1,503	94,278	143,109,713
조이시티 (067000)	1,679	-11	-.65	1,691	1,707	1,661	97,271	162,991,627
이씨에스 (067010)	3,115	35	1.14	3,090	3,155	3,085	13,667	42,844,680
대화제약 (067080)	11,230	450	4.17	10,780	11,470	10,650	628,246	7,007,392,010
SOOP (067160)	101,300	-6100	-5.68	108,000	108,100	100,500	187,003	19,392,817,500
오텍 (067170)	3,160	-10	-.32	3,195	3,200	3,160	17,840	56,754,260
멀티캠퍼스 (067280)	31,450	0	0	31,450	31,600	31,250	915	28,740,050
JW신약 (067290)	1,486	12	.81	1,483	1,493	1,476	50,992	75,628,682
하나마이크론 (067310)	11,580	-190	-1.61	12,000	12,190	11,570	764,067	9,003,565,670
선바이오 (067370)	6,340	-160	-2.46	6,540	6,560	6,270	9,329	59,148,440
아스트 (067390)	830	-43	-4.93	870	877	813	911,621	780,287,046
엔브이에이치코리아 (067570)	2,205	-30	-1.34	2,220	2,245	2,205	56,718	125,705,690
HLB생명과학 (067630)	11,250	590	5.53	10,700	11,940	10,680	3,003,927	34,390,724,470
로지시스 (067730)	2,980	-170	-5.4	3,125	3,145	2,945	107,720	324,472,120
세진티에스 (067770)	2,295	-25	-1.08	2,320	2,320	2,215	13,067	29,895,270
와이엔텍 (067900)	6,450	-80	-1.23	6,540	6,550	6,380	15,044	96,730,880
이글루 (067920)	5,190	-40	-.76	5,260	5,260	5,150	27,253	141,662,690
도이치모터스 (067990)	4,680	-10	-.21	4,725	4,725	4,650	21,533	100,560,105
팬엔터테인먼트 (068050)	2,620	30	1.16	2,640	2,640	2,545	107,526	277,718,845
케이웨더 (068100)	3,200	15	.47	3,230	3,230	3,155	26,660	85,256,100
다원시스 (068240)	10,330	-540	-4.97	10,880	10,880	10,310	217,014	2,269,887,110
일신바이오 (068330)	1,068	-7	-.65	1,080	1,080	1,060	36,900	39,383,451
셀트리온제약 (068760)	55,900	-400	-.71	56,100	56,500	55,200	301,072	16,803,228,100
DMS (068790)	6,240	-80	-1.27	6,380	6,380	6,210	31,902	200,052,420
디지털대성 (068930)	7,340	-60	-.81	7,430	7,440	7,330	3,810	28,064,420
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,370	10	.07	13,370	13,460	13,250	78,710	1,049,427,150
누리플랜 (069140)	1,379	-45	-3.16	1,424	1,424	1,366	34,127	47,075,221
유아이디 (069330)	1,291	-5	-.39	1,282	1,296	1,282	10,553	13,569,747
엔텔스 (069410)	4,020	-45	-1.11	4,025	4,080	4,020	12,883	51,937,965
에스텍 (069510)	11,400	-140	-1.21	11,470	11,550	11,300	5,606	64,107,100
빛과전자 (069540)	1,007	-6	-.59	1,014	1,041	1,001	489,935	497,342,541
엑시온그룹 (069920)	803	2	.25	810	814	795	14,289	11,451,857
엑스큐어 (070300)	2,775	65	2.4	2,715	2,910	2,710	35,195	97,934,140
한솔인티큐브 (070590)	1,005	4	.4	1,001	1,011	998	22,630	22,662,501
인피니트헬스케어 (071200)	5,320	-340	-6.01	5,990	6,070	5,270	3,594,841	20,305,250,470
로체시스템즈 (071280)	16,560	-540	-3.16	17,100	17,260	16,360	141,637	2,381,669,620
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,570	-100	-1.5	6,670	6,700	6,520	15,872	104,505,660
캐스텍코리아 (071850)	1,666	-2	-.12	1,680	1,680	1,655	7,948	13,269,927
중앙백신 (072020)	9,960	-10	-.1	10,010	10,010	9,890	15,624	155,455,090
우리산업홀딩스 (072470)	2,485	10	.4	2,490	2,500	2,475	10,428	25,890,025
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,625	22	1.37	1,610	1,636	1,586	951,027	1,534,810,446
메가스터디 (072870)	10,680	-30	-.28	10,710	10,730	10,620	18,381	196,272,280
빛샘전자 (072950)	4,095	-30	-.73	4,125	4,170	3,960	37,149	148,893,205
에이치시티 (072990)	9,000	130	1.47	8,810	9,080	8,810	39,100	351,207,620
케이에스피 (073010)	4,600	90	2	4,515	4,670	4,515	248,330	1,143,141,410
엘엠에스 (073110)	6,560	-130	-1.94	6,630	6,730	6,510	11,847	77,646,100
듀오백 (073190)	3,500	-170	-4.63	3,610	3,720	3,250	285,548	1,029,175,990
이노와이어리스 (073490)	22,150	100	.45	22,150	22,450	22,050	22,681	503,377,900
에프알텍 (073540)	1,455	-20	-1.36	1,475	1,475	1,437	12,850	18,652,823
우리손에프앤지 (073560)	1,330	-10	-.75	1,330	1,339	1,314	147,574	195,373,499
리튬포어스 (073570)	1,045	-35	-3.24	1,075	1,092	1,005	956,161	997,489,553
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	964	-1	-.1	961	975	952	50,229	48,128,712
원익QnC (074600)	20,150	-450	-2.18	20,850	21,050	20,050	288,715	5,889,924,630
플랜티넷 (075130)	2,555	-40	-1.54	2,610	2,635	2,555	110,848	287,591,305
동국알앤에스 (075970)	2,640	-65	-2.4	2,705	2,715	2,630	130,720	348,521,955
웰크론한텍 (076080)	1,289	-2	-.15	1,277	1,291	1,277	25,161	32,246,633
해성옵틱스 (076610)	869	-29	-3.23	898	910	860	100,361	88,674,348
덕산하이메탈 (077360)	4,310	-55	-1.26	4,375	4,490	4,255	261,448	1,173,995,570
LS증권 (078020)	4,025	-20	-.49	4,045	4,060	4,005	17,384	69,910,225
유비쿼스홀딩스 (078070)	10,310	-130	-1.25	10,350	10,440	10,230	3,858	39,758,110
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,200	-180	-1.35	13,470	13,470	13,100	33,285	440,398,000
HB테크놀러지 (078150)	2,540	-125	-4.69	2,690	2,695	2,530	1,980,659	5,125,699,495
메디포스트 (078160)	8,860	-10	-.11	9,000	9,000	8,800	78,376	694,718,790
컴투스 (078340)	46,500	-950	-2	47,450	47,500	46,100	45,079	2,107,881,550
한양디지텍 (078350)	10,460	-150	-1.41	10,720	10,920	10,410	84,541	894,683,290
휴림에이텍 (078590)	705	7	1	698	712	686	556,701	387,506,997
대주전자재료 (078600)	112,900	-2600	-2.25	115,600	116,700	111,600	199,099	22,552,414,200
엔에스이엔엠 (078860)	1,750	-206	-10.53	1,956	1,980	1,750	711,855	1,329,794,918
가온그룹 (078890)	3,335	-20	-.6	3,355	3,390	3,300	18,250	60,776,315
와토스코리아 (079000)	5,160	0	0	5,200	5,340	5,150	23,535	121,506,680
한창산업 (079170)	6,810	-30	-.44	6,800	6,840	6,760	5,579	37,944,530
케스피온 (079190)	494	3	.61	495	495	482	39,694	19,334,966
제우스 (079370)	14,650	-410	-2.72	15,180	15,370	14,640	322,498	4,813,305,820
서산 (079650)	1,250	1	.08	1,250	1,275	1,232	3,112	3,883,438
디이엔티 (079810)	6,680	-130	-1.91	6,820	6,830	6,600	120,100	800,595,260
가비아 (079940)	15,600	-100	-.64	15,740	15,830	15,570	17,935	280,693,810
인베니아 (079950)	681	-14	-2.01	703	745	681	125,601	89,118,853
동양이엔피 (079960)	19,670	-130	-.66	19,800	19,850	19,550	22,520	443,598,000
투비소프트 (079970)	563	-22	-3.76	593	604	552	206,343	119,594,465
이상네트웍스 (080010)	5,410	30	.56	5,400	5,410	5,350	4,941	26,645,810
모두투어 (080160)	10,170	100	.99	10,110	10,190	10,000	69,572	704,366,250
제주반도체 (080220)	16,680	790	4.97	16,320	17,700	16,320	6,728,671	115,341,609,140
모다이노칩 (080420)	2,325	-20	-.85	2,355	2,355	2,285	48,828	112,159,515
성창오토텍 (080470)	3,610	-140	-3.73	3,750	3,765	3,605	9,288	33,871,590
오디텍 (080520)	3,100	-60	-1.9	3,155	3,190	3,085	20,425	63,887,600
코디 (080530)	1,256	31	2.53	1,225	1,256	1,225	21,024	25,996,533
오킨스전자 (080580)	5,920	-130	-2.15	6,050	6,170	5,920	122,205	731,330,990
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,090	-45	-1.44	3,130	3,155	3,090	441,963	1,377,678,415
성우전자 (081580)	2,865	-85	-2.88	2,905	2,930	2,865	26,238	75,815,455
옵트론텍 (082210)	1,650	-22	-1.32	1,672	1,685	1,642	562,109	924,497,929
젬백스 (082270)	36,550	-700	-1.88	37,700	37,900	36,050	583,289	21,589,940,350
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,050	-220	-3.03	7,310	7,400	7,000	363,944	2,589,094,130
우리바이오 (082850)	2,695	-55	-2	2,740	2,825	2,690	1,751,331	4,828,282,925
비츠로셀 (082920)	25,000	-1600	-6.02	26,550	26,800	25,000	180,557	4,622,571,865
엘오티베큠 (083310)	10,210	140	1.39	10,100	10,350	10,020	115,346	1,178,551,760
GST (083450)	21,250	0	0	21,300	22,600	20,850	1,638,168	35,487,824,550
이엠앤아이 (083470)	1,248	-1	-.08	1,249	1,254	1,237	5,833	7,251,031
에프엔에스테크 (083500)	10,500	-320	-2.96	10,830	10,890	10,430	54,949	578,324,220
케이엠 (083550)	3,240	-15	-.46	3,265	3,265	3,205	9,212	29,741,885
인콘 (083640)	309	6	1.98	309	322	301	529,116	165,613,052
비에이치아이 (083650)	20,400	300	1.49	20,300	21,000	19,980	1,031,919	21,194,851,520
CSA 코스믹 (083660)	690	-5	-.72	695	699	676	115,192	79,166,507
CG인바이츠 (083790)	2,555	25	.99	2,525	2,610	2,505	174,579	446,430,795
아바코 (083930)	16,150	-470	-2.83	16,690	16,770	16,060	145,779	2,376,200,360
휴온스글로벌 (084110)	33,450	400	1.21	33,450	33,950	31,950	28,643	945,680,450
수성웹툰 (084180)	5,400	100	1.89	5,340	5,580	5,290	198,232	1,073,770,500
유진테크 (084370)	45,000	600	1.35	45,300	46,600	44,550	141,972	6,443,006,650
유비온 (084440)	1,058	-74	-6.54	1,132	1,165	1,021	92,547	100,497,407
랩지노믹스 (084650)	2,670	-45	-1.66	2,715	2,740	2,660	1,375,171	3,699,668,065
팅크웨어 (084730)	9,990	-40	-.4	10,000	10,160	9,820	34,093	338,484,360
아이티엠반도체 (084850)	13,700	-100	-.72	14,070	14,380	13,520	148,259	2,068,167,670
헬릭스미스 (084990)	2,440	-45	-1.81	2,465	2,485	2,435	40,850	100,309,820
차바이오텍 (085660)	11,700	0	0	11,690	11,750	11,570	141,184	1,644,623,900
뉴프렉스 (085670)	5,150	-100	-1.9	5,220	5,320	5,150	167,875	874,576,790
알티캐스트 (085810)	1,820	-14	-.76	1,829	1,859	1,781	287,611	522,701,511
네오티스 (085910)	3,030	-35	-1.14	3,070	3,170	3,025	35,687	109,280,365
바이오톡스텍 (086040)	3,040	-60	-1.94	3,120	3,120	3,035	39,289	119,997,820
진바이오텍 (086060)	3,290	-20	-.6	3,325	3,345	3,285	21,693	71,733,550
유니테스트 (086390)	12,520	-110	-.87	12,820	13,120	12,370	64,720	819,792,210
동국제약 (086450)	16,030	30	.19	16,000	16,090	15,830	62,947	1,005,029,710
에코프로 (086520)	65,900	-1300	-1.93	66,900	68,100	65,700	623,392	41,379,905,600
비엠티 (086670)	9,000	90	1.01	8,840	9,150	8,840	30,300	274,025,820
선진뷰티사이언스 (086710)	11,600	450	4.04	11,350	12,760	11,040	1,547,611	18,707,840,940
바이오솔루션 (086820)	28,500	200	.71	28,300	28,650	27,850	25,943	733,155,900
이수앱지스 (086890)	5,700	90	1.6	5,520	5,750	5,420	184,419	1,031,992,050
메디톡스 (086900)	131,300	-1300	-.98	133,100	134,200	129,100	49,540	6,506,001,800
MDS테크 (086960)	1,319	19	1.46	1,332	1,488	1,302	31,259,456	43,908,857,157
쇼박스 (086980)	3,205	-75	-2.29	3,170	3,210	3,160	411,197	1,308,612,270
펩트론 (087010)	90,000	-2300	-2.49	92,300	92,300	89,900	168,148	15,239,005,200
모바일어플라이언스 (087260)	2,080	-55	-2.58	2,115	2,150	2,070	122,255	256,457,500
픽셀플러스 (087600)	7,240	-120	-1.63	7,320	7,480	7,200	11,147	81,077,170
동아엘텍 (088130)	3,370	60	1.81	3,310	3,380	3,300	24,921	83,442,630
쏘닉스 (088280)	2,920	-20	-.68	3,065	3,065	2,915	54,016	160,129,185
이원컴포텍 (088290)	1,037	22	2.17	1,015	1,037	1,005	20,489	20,801,922
유라클 (088340)	11,330	90	.8	11,390	11,600	11,140	51,669	587,812,720
이녹스 (088390)	8,720	0	0	8,700	8,890	8,700	4,801	41,985,510
에이스테크 (088800)	749	-10	-1.32	759	769	748	64,223	48,371,765
동우팜투테이블 (088910)	2,000	-5	-.25	2,000	2,005	1,971	13,562	26,979,593
켐트로닉스 (089010)	23,850	-2000	-7.74	26,200	26,200	23,600	588,984	14,459,978,700
테크윙 (089030)	39,850	-2050	-4.89	42,750	43,050	39,550	872,395	35,708,524,050
넥스턴바이오 (089140)	2,590	45	1.77	2,545	2,600	2,545	28,086	72,122,320
케이씨티 (089150)	2,350	-20	-.84	2,355	2,385	2,335	21,847	51,273,150
THE E&M (089230)	899	3	.33	899	899	886	24,074	21,466,817
나스미디어 (089600)	14,410	-10	-.07	14,350	14,490	14,310	24,050	346,249,350
제이티 (089790)	4,400	-45	-1.01	4,440	4,515	4,380	55,716	246,719,570
유비벨록스 (089850)	6,660	-20	-.3	6,680	6,720	6,570	13,856	91,826,730
코세스 (089890)	8,230	-530	-6.05	8,760	8,800	8,190	131,914	1,106,916,170
브이엠 (089970)	9,540	80	.85	9,500	9,750	9,350	74,931	710,795,060
상아프론테크 (089980)	16,270	20	.12	16,340	16,600	16,170	70,315	1,150,020,060
아이윈 (090150)	805	-7	-.86	828	828	802	44,628	36,145,238
로보스타 (090360)	26,150	-400	-1.51	26,900	27,150	26,150	62,168	1,642,558,250
덕신이피씨 (090410)	1,664	-23	-1.36	1,690	1,700	1,660	274,803	461,275,381
제이스텍 (090470)	4,940	20	.41	4,925	4,980	4,855	23,633	116,116,115
휴림로봇 (090710)	2,355	-115	-4.66	2,440	2,545	2,325	7,927,358	18,911,754,140
현대이지웰 (090850)	5,170	0	0	5,160	5,220	5,120	33,699	173,930,890
이엠텍 (091120)	19,360	-690	-3.44	20,050	20,150	19,320	301,951	5,892,586,640
S&K폴리텍 (091340)	3,315	765	30	2,945	3,315	2,890	2,418,705	7,766,973,280
한울소재과학 (091440)	4,300	350	8.86	3,945	4,755	3,910	5,682,524	24,605,713,150
상신이디피 (091580)	8,560	-20	-.23	8,580	8,670	8,460	89,976	769,895,450
남화토건 (091590)	4,070	0	0	4,045	4,095	4,015	12,186	49,460,455
파트론 (091700)	7,240	-110	-1.5	7,310	7,360	7,190	227,149	1,650,156,330
나노캠텍 (091970)	593	6	1.02	587	594	585	61,424	36,259,689
아미코젠 (092040)	4,350	-300	-6.45	4,650	4,715	4,230	1,082,930	4,775,754,885
디엔에프 (092070)	11,410	-250	-2.14	11,930	11,930	11,250	36,085	411,070,540
이크레더블 (092130)	13,270	-20	-.15	13,320	13,330	13,230	10,146	134,913,370
서울바이오시스 (092190)	3,535	-25	-.7	3,560	3,560	3,500	10,107	35,493,005
현우산업 (092300)	2,720	20	.74	2,700	2,720	2,675	26,796	72,380,400
한라IMS (092460)	8,740	50	.58	8,690	8,850	8,640	51,170	447,118,180
앤씨앤 (092600)	764	-17	-2.18	785	788	758	120,084	92,400,334
네오팜 (092730)	11,760	0	0	11,750	11,810	11,550	31,063	363,224,350
엑시콘 (092870)	12,750	-400	-3.04	13,280	13,900	12,750	187,787	2,493,277,440
빅솔론 (093190)	5,050	70	1.41	4,930	5,050	4,930	22,299	111,513,490
케이아이엔엑스 (093320)	75,100	-900	-1.18	76,100	76,700	75,000	11,962	901,586,600
풍강 (093380)	2,525	-40	-1.56	2,540	2,585	2,525	10,000	25,380,850
매커스 (093520)	9,510	-200	-2.06	9,750	9,820	9,500	50,990	491,358,950
케이알엠 (093640)	3,650	-120	-3.18	3,760	3,760	3,580	56,798	207,039,295
서원인텍 (093920)	5,360	0	0	5,350	5,400	5,330	5,823	31,159,580
동운아나텍 (094170)	20,450	-1250	-5.76	21,500	22,000	19,880	559,511	11,614,640,690
칩스앤미디어 (094360)	17,920	-810	-4.32	18,980	18,980	17,920	272,701	4,975,219,040
갤럭시아머니트리 (094480)	8,100	30	.37	8,020	8,150	7,950	663,510	5,331,169,650
일진파워 (094820)	9,110	-60	-.65	9,170	9,260	9,060	45,377	414,018,210
슈프리마에이치큐 (094840)	6,540	-60	-.91	6,530	6,670	6,520	33,402	220,007,700
참좋은여행 (094850)	5,770	60	1.05	5,700	5,800	5,670	84,969	488,030,720
네오리진 (094860)	925	-2	-.22	932	932	916	17,638	16,330,656
푸른기술 (094940)	7,310	-90	-1.22	7,400	7,460	7,270	56,582	414,573,720
제이엠티 (094970)	2,740	5	.18	2,745	2,780	2,735	60,192	165,257,545
이엠코리아 (095190)	2,155	0	0	2,165	2,190	2,130	63,784	138,156,600
웨이브일렉트로 (095270)	4,000	70	1.78	3,900	4,125	3,705	90,064	347,628,565
ISC (095340)	67,600	-900	-1.31	69,900	70,500	66,700	166,912	11,437,459,700
미래나노텍 (095500)	8,830	-310	-3.39	9,150	9,230	8,820	351,286	3,151,829,760
테스 (095610)	21,850	-350	-1.58	22,300	22,500	21,700	66,310	1,462,078,800
네오위즈 (095660)	21,450	-250	-1.15	21,450	21,700	21,150	78,525	1,679,080,500
제넥신 (095700)	4,495	-55	-1.21	4,530	4,560	4,450	82,636	370,540,945
에스에너지 (095910)	1,422	70	5.18	1,360	1,570	1,357	1,520,240	2,257,328,678
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,110	0	0	15,120	15,130	15,050	13,991	211,153,840
와이즈넛 (096250)	12,630	-320	-2.47	12,970	13,280	12,560	70,039	897,517,800
대창솔루션 (096350)	350	-6	-1.69	360	360	349	508,909	180,319,579
씨젠 (096530)	24,700	50	.2	24,300	24,850	23,900	483,362	11,820,680,550
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	666	-6	-.89	672	676	665	173,622	116,383,702
에이루트 (096690)	1,212	-23	-1.86	1,235	1,235	1,180	66,131	79,498,543
엘디티 (096870)	2,520	25	1	2,495	2,620	2,495	2,574	6,517,305
에코볼트 (097780)	996	-8	-.8	1,017	1,017	988	31,001	30,961,134
윈팩 (097800)	746	3	.4	743	767	737	554,012	414,007,507
효성오앤비 (097870)	6,530	-100	-1.51	6,680	6,690	6,530	63,489	417,409,490
마이크로컨텍솔 (098120)	9,050	-80	-.88	9,280	9,430	8,900	231,876	2,114,002,090
고영 (098460)	17,510	-1130	-6.06	18,780	18,800	17,290	6,896,998	122,721,920,320
에스티오 (098660)	2,615	0	0	2,615	2,620	2,565	9,253	24,079,715
아이센스 (099190)	16,300	0	0	16,220	16,420	16,190	50,196	816,550,280
SDN (099220)	1,176	15	1.29	1,177	1,274	1,163	3,824,138	4,683,999,192
쎄트렉아이 (099320)	53,000	-600	-1.12	53,500	54,600	52,800	88,627	4,741,040,400
브레인즈컴퍼니 (099390)	5,730	-10	-.17	5,800	5,900	5,700	52,751	306,064,150
동방선기 (099410)	3,160	-135	-4.1	3,295	3,320	3,155	51,423	165,755,570
바이오플러스 (099430)	6,950	-80	-1.14	7,020	7,030	6,880	324,939	2,255,861,850
스맥 (099440)	3,475	-100	-2.8	3,590	3,610	3,465	568,195	2,003,949,805
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,230	-190	-1.03	18,490	18,490	18,110	9,057	165,290,950
인지소프트 (100030)	16,340	30	.18	16,360	16,360	16,030	1,711	27,652,590
뷰웍스 (100120)	22,250	-200	-.89	22,300	22,650	22,200	9,086	202,995,850
동국S&C (100130)	2,370	0	0	2,370	2,415	2,330	76,893	182,186,395
머큐리 (100590)	3,935	55	1.42	3,880	3,995	3,860	70,333	275,116,790
서암기계공업 (100660)	3,820	-80	-2.05	3,900	3,905	3,785	46,409	177,543,720
세운메디칼 (100700)	2,485	-5	-.2	2,490	2,505	2,480	38,941	97,204,805
미래에셋벤처투자 (100790)	4,970	-100	-1.97	5,110	5,110	4,970	212,927	1,066,872,005
KS인더스트리 (101000)	2,485	70	2.9	2,410	2,495	2,385	181,204	443,568,610
월덱스 (101160)	17,670	-520	-2.86	18,340	18,370	17,620	93,545	1,669,748,030
우림피티에스 (101170)	5,660	-110	-1.91	5,740	5,870	5,660	152,429	873,843,260
씨큐브 (101240)	3,975	-15	-.38	3,990	4,000	3,950	167,931	718,148,145
모베이스 (101330)	3,100	65	2.14	3,070	3,320	3,035	1,223,419	3,874,054,230
에코앤드림 (101360)	31,750	300	.95	31,700	32,400	30,800	417,808	13,239,958,250
아이엠 (101390)	897	-2	-.22	906	979	827	1,309,801	1,186,163,637
엔시트론 (101400)	476	7	1.49	469	492	451	860,132	409,600,150
에스앤에스텍 (101490)	29,600	-950	-3.11	31,000	31,050	29,550	178,666	5,354,469,700
하이드로리튬 (101670)	1,810	-40	-2.16	1,815	1,850	1,791	557,974	1,009,859,929
한국정밀기계 (101680)	2,840	-195	-6.43	3,035	3,070	2,835	93,084	270,875,040
위메이드맥스 (101730)	8,800	0	0	8,880	8,880	8,730	55,630	488,882,130
인화정공 (101930)	35,000	-700	-1.96	36,250	36,300	35,000	6,524	231,478,800
어보브반도체 (102120)	12,930	-60	-.46	13,210	13,980	12,920	1,011,625	13,583,027,190
케이옥션 (102370)	3,575	65	1.85	3,530	3,575	3,510	117,888	416,949,185
이엔에프테크놀로지 (102710)	22,850	-400	-1.72	23,250	23,300	22,600	153,633	3,529,143,850
코오롱생명과학 (102940)	26,800	0	0	27,300	27,300	26,000	14,140	374,984,550
에스앤더블류 (103230)	2,925	-75	-2.5	2,980	3,005	2,925	8,736	25,936,990
우양 (103840)	3,205	5	.16	3,240	3,245	3,150	172,337	549,656,045
대성파인텍 (104040)	816	0	0	812	822	811	53,662	43,744,444
NHN벅스 (104200)	3,340	65	1.98	3,300	3,530	3,200	1,012,327	3,417,475,460
디와이피엔에프 (104460)	14,370	-280	-1.91	14,650	14,760	14,240	64,069	927,448,590
티케이케미칼 (104480)	1,499	-25	-1.64	1,525	1,531	1,494	195,035	293,537,275
코렌텍 (104540)	6,270	-30	-.48	6,310	6,310	6,190	6,628	41,197,820
노랑풍선 (104620)	5,240	120	2.34	5,120	5,240	5,110	58,236	300,627,190
원익머트리얼즈 (104830)	21,250	-650	-2.97	22,150	22,250	21,200	89,482	1,941,435,000
케이엔더블유 (105330)	3,690	30	.82	3,665	3,750	3,620	21,492	78,582,375
엣지파운드리 (105550)	5,100	200	4.08	4,900	5,140	4,750	1,203,471	5,919,183,075
디케이락 (105740)	7,670	-70	-.9	7,720	7,850	7,660	29,528	227,828,830
포스뱅크 (105760)	6,020	-70	-1.15	6,140	6,140	6,000	27,961	168,734,050
케이이엠텍 (106080)	1,722	-33	-1.88	1,797	1,797	1,660	160,600	272,033,999
하이텍팜 (106190)	15,200	830	5.78	14,220	15,220	14,220	49,693	740,014,880
파인테크닉스 (106240)	1,362	-4	-.29	1,366	1,366	1,300	228,666	302,492,488
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,430	-550	-2.9	18,900	19,210	18,410	14,617	271,736,300
한중엔시에스 (107640)	26,750	250	.94	26,450	27,750	26,400	90,263	2,443,772,500
톱텍 (108230)	4,610	-115	-2.43	4,720	4,725	4,590	52,031	240,784,670
대양전기공업 (108380)	17,350	-330	-1.87	17,780	17,930	17,320	112,244	1,972,771,910
로보티즈 (108490)	32,700	-650	-1.95	33,850	35,150	32,000	681,067	22,705,831,950
셀바스AI (108860)	14,140	-200	-1.39	14,410	14,510	14,110	302,420	4,301,196,780
옵티시스 (109080)	9,020	-80	-.88	9,150	9,200	8,980	16,808	152,184,970
에스와이 (109610)	4,120	-85	-2.02	4,240	4,255	4,110	364,460	1,513,965,970
씨싸이트 (109670)	7,690	-80	-1.03	7,770	7,840	7,550	10,522	80,092,830
디에스케이 (109740)	3,990	5	.13	3,985	4,020	3,975	3,468	13,812,275
진매트릭스 (109820)	2,635	-95	-3.48	2,700	2,725	2,630	122,001	325,124,595
동일금속 (109860)	8,860	-210	-2.32	9,070	9,180	8,610	16,666	147,910,200
AP헬스케어 (109960)	550	5	.92	550	588	524	3,031,104	1,683,975,542
전진바이오팜 (110020)	2,795	-70	-2.44	2,865	2,880	2,780	23,723	66,799,385
크리스에프앤씨 (110790)	4,905	-65	-1.31	4,990	4,990	4,895	8,672	42,623,120
디아이티 (110990)	15,210	-340	-2.19	15,770	15,990	15,180	67,727	1,046,277,220
남화산업 (111710)	5,080	70	1.4	5,050	5,080	4,995	1,043	5,246,885
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	39,600	-600	-1.49	40,250	40,250	39,400	199,318	7,906,265,550
와이씨켐 (112290)	22,750	-2550	-10.08	25,600	25,600	22,750	371,861	8,807,685,550
디젠스 (113810)	2,175	-70	-3.12	2,200	2,265	2,080	1,262,059	2,738,433,810
강원에너지 (114190)	9,300	-310	-3.23	9,610	9,630	9,250	202,515	1,896,327,910
그린생명과학 (114450)	1,899	9	.48	1,888	1,900	1,817	46,946	86,947,641
폴라리스우노 (114630)	539	18	3.45	521	542	520	306,853	164,047,959
한솔아이원스 (114810)	7,460	70	.95	7,420	7,540	7,200	159,528	1,169,004,800
아이패밀리에스씨 (114840)	21,500	400	1.9	21,300	22,300	21,200	150,348	3,264,705,850
휴맥스 (115160)	1,268	-30	-2.31	1,297	1,297	1,258	95,754	121,732,151
큐리언트 (115180)	5,900	-140	-2.32	6,040	6,140	5,800	207,492	1,232,971,600
인포바인 (115310)	36,450	-750	-2.02	37,150	37,200	36,300	7,675	280,191,700
우리넷 (115440)	7,150	-120	-1.65	7,260	7,300	7,060	134,724	968,057,670
HLB테라퓨틱스 (115450)	10,690	830	8.42	10,090	11,090	10,000	2,467,133	26,373,482,870
씨유메디칼 (115480)	600	-7	-1.15	609	609	593	51,210	30,637,932
케이씨에스 (115500)	11,450	-30	-.26	11,410	11,790	11,070	282,688	3,210,119,230
씨엔플러스 (115530)	369	3	.82	366	387	364	102,977	38,336,595
스타플렉스 (115570)	2,440	-100	-3.94	2,500	2,535	2,395	62,009	152,318,735
이미지스 (115610)	2,105	-75	-3.44	2,180	2,280	2,080	590,240	1,279,520,055
알파홀딩스 (117670)	1,170	-29	-2.42	1,189	1,209	1,168	165,970	195,917,227
티로보틱스 (117730)	10,600	-200	-1.85	10,800	10,940	10,590	102,019	1,091,321,650
모트렉스 (118990)	10,290	-570	-5.25	10,800	11,100	10,230	246,251	2,589,086,630
포메탈 (119500)	3,355	-110	-3.17	3,460	3,485	3,330	199,388	674,659,030
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,980	70	1.18	5,940	6,030	5,880	59,018	351,759,510
지엔씨에너지 (119850)	15,500	-350	-2.21	16,460	16,670	15,500	1,580,498	25,524,560,990
대정화금 (120240)	13,160	-20	-.15	13,250	13,250	13,130	3,702	48,787,030
골프존뉴딘홀딩스 (121440)	3,660	15	.41	3,645	3,665	3,610	18,748	68,167,345
나노신소재 (121600)	76,000	-1300	-1.68	77,700	78,100	75,400	91,417	6,989,517,700
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,440	-26	-1.77	1,438	1,469	1,427	211,222	305,712,601
에스디시스템 (121890)	1,480	-3	-.2	1,483	1,506	1,461	31,567	46,718,069
제노레이 (122310)	5,740	-10	-.17	5,760	5,760	5,690	7,367	42,141,020
삼기 (122350)	1,244	-26	-2.05	1,269	1,270	1,242	32,460	40,637,250
KX (122450)	3,745	65	1.77	3,650	3,770	3,620	522,497	1,926,759,850
예스티 (122640)	14,520	-370	-2.48	14,910	15,210	14,100	100,279	1,467,779,040
서진오토모티브 (122690)	1,879	15	.8	1,864	1,884	1,864	5,368	10,073,124
와이지엔터테인먼트 (122870)	61,800	2700	4.57	59,100	62,800	58,500	659,875	40,258,815,000
와이솔 (122990)	6,380	60	.95	6,420	6,470	6,320	298,089	1,906,925,750
아이윈플러스 (123010)	1,629	21	1.31	1,607	1,661	1,535	1,621,547	2,597,835,431
엠에스오토텍 (123040)	2,825	-55	-1.91	2,875	2,910	2,795	164,562	468,276,100
제닉 (123330)	24,400	450	1.88	23,750	24,550	23,500	88,197	2,128,469,400
코리아에프티 (123410)	4,635	0	0	4,635	4,650	4,575	131,100	605,004,640
위메이드플레이 (123420)	7,680	-170	-2.17	7,850	7,940	7,670	30,042	232,362,900
이엠넷 (123570)	2,560	-5	-.19	2,570	2,575	2,510	77,608	196,296,305
알톤 (123750)	1,506	11	.74	1,495	1,510	1,477	8,650	12,968,270
뉴온 (123840)	1,135	-37	-3.16	1,173	1,173	1,135	18,188	21,037,838
아나패스 (123860)	20,150	160	.8	20,000	20,300	19,880	38,097	762,748,170
아이티센 (124500)	6,400	210	3.39	6,170	6,450	6,170	186,348	1,237,412,640
태웅로직스 (124560)	3,010	-45	-1.47	3,065	3,095	2,995	646,394	1,960,588,350
아모그린텍 (125210)	6,450	-220	-3.3	6,670	6,750	6,100	128,472	832,090,710
비나텍 (126340)	25,950	-550	-2.08	26,550	26,950	25,950	20,117	531,156,250
BGF에코머티리얼즈 (126600)	2,860	-25	-.87	2,870	2,895	2,790	82,250	233,310,600
화신정공 (126640)	1,463	1	.07	1,488	1,488	1,436	243,300	353,865,320
하이비젼시스템 (126700)	18,380	-330	-1.76	18,750	19,140	18,360	242,066	4,533,864,200
코칩 (126730)	13,120	-230	-1.72	13,360	13,660	12,890	67,312	887,533,530
제이엔케이글로벌 (126880)	4,015	0	0	3,975	4,055	3,975	51,951	208,452,530
디엔에이링크 (127120)	5,960	-80	-1.32	6,130	6,130	5,900	81,200	484,352,080
아시아경제 (127710)	1,452	-6	-.41	1,458	1,458	1,421	7,275	10,544,437
화인써키트 (127980)	6,300	-20	-.32	6,340	6,350	6,240	4,193	26,393,410
에코캡 (128540)	1,395	-13	-.92	1,442	1,442	1,387	39,561	55,314,954
피제이메탈 (128660)	3,120	-25	-.79	3,135	3,165	3,120	89,114	279,366,475
앱코 (129890)	979	9	.93	975	985	973	29,916	29,301,564
대성하이텍 (129920)	3,125	-85	-2.65	3,210	3,255	3,125	14,492	45,610,040
GH신소재 (130500)	2,750	-5	-.18	2,800	2,800	2,700	75,039	204,137,275
나이스디앤비 (130580)	4,645	-45	-.96	4,690	4,700	4,630	7,637	35,614,525
티피씨글로벌 (130740)	1,835	-51	-2.7	1,872	1,895	1,833	18,702	34,650,610
옵투스제약 (131030)	6,840	60	.88	6,800	6,890	6,740	114,481	779,953,070
시큐브 (131090)	901	-3	-.33	904	907	897	42,167	37,961,535
티엔엔터테인먼트 (131100)	1,651	0	0	1,668	1,675	1,639	139,330	230,512,284
딜리 (131180)	916	-2	-.22	918	942	900	24,644	22,646,981
대한과학 (131220)	4,505	-25	-.55	4,530	4,535	4,490	5,421	24,410,450
티에스이 (131290)	46,400	-200	-.43	47,400	49,350	46,300	97,795	4,654,037,350
알서포트 (131370)	2,945	-10	-.34	2,950	2,980	2,920	81,391	239,633,160
이브이첨단소재 (131400)	2,075	-5	-.24	2,115	2,115	2,050	319,509	664,421,855
파인텍 (131760)	1,015	-25	-2.4	1,039	1,048	1,009	441,185	450,383,124
두산테스나 (131970)	30,900	-1850	-5.65	32,850	33,000	30,350	449,683	14,001,831,200
메가엠디 (133750)	2,210	10	.45	2,200	2,220	2,185	42,356	93,111,755
이퓨쳐 (134060)	4,235	-365	-7.93	4,550	4,550	4,200	7,394	31,892,740
탑코미디어 (134580)	2,085	20	.97	2,065	2,190	2,000	85,695	176,342,715
아셈스 (136410)	8,160	110	1.37	8,050	8,160	7,800	65,073	514,825,380
하림 (136480)	2,940	-10	-.34	2,945	2,955	2,930	172,906	508,537,465
윈스 (136540)	10,650	-70	-.65	10,840	10,840	10,540	25,768	273,855,490
나래나노텍 (137080)	3,155	-75	-2.32	3,260	3,260	3,155	4,619	14,687,605
피엔티 (137400)	47,150	-850	-1.77	48,150	48,200	46,900	164,924	7,798,642,100
넥스트아이 (137940)	411	-11	-2.61	431	431	405	550,748	226,895,869
제이씨케미칼 (137950)	3,720	-30	-.8	3,760	3,760	3,695	11,073	41,096,490
신진에스엠 (138070)	2,450	-45	-1.8	2,495	2,505	2,410	111,661	273,010,435
오이솔루션 (138080)	11,430	-280	-2.39	11,620	11,790	11,270	22,693	260,025,070
협진 (138360)	590	-6	-1.01	596	599	580	217,846	127,573,386
나이벡 (138610)	15,540	-10	-.06	15,550	16,560	15,490	173,079	2,759,999,250
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,750	-120	-4.18	2,870	2,875	2,670	58,535	162,583,145
서플러스글로벌 (140070)	2,735	-40	-1.44	2,790	2,810	2,735	29,529	81,640,485
메지온 (140410)	29,250	100	.34	29,150	29,450	28,600	73,844	2,140,293,750
카티스 (140430)	2,430	-55	-2.21	2,490	2,510	2,425	57,327	140,287,915
대창스틸 (140520)	2,060	-5	-.24	2,065	2,065	2,020	24,276	49,378,150
알에스오토메이션 (140670)	16,080	-780	-4.63	17,000	17,350	16,020	319,553	5,281,639,620
파크시스템스 (140860)	222,000	6500	3.02	213,500	223,000	213,500	27,090	5,968,391,000
비아트론 (141000)	7,440	50	.68	7,410	7,550	7,410	3,584	26,717,110
리가켐바이오 (141080)	111,800	-1900	-1.67	114,400	116,100	110,200	460,254	52,410,214,100
유니트론텍 (142210)	5,540	-100	-1.77	5,680	5,680	5,530	65,228	363,850,280
녹십자엠에스 (142280)	3,875	-90	-2.27	3,935	3,960	3,865	187,150	730,159,605
모아라이프플러스 (142760)	1,307	-23	-1.73	1,330	1,334	1,300	28,428	37,375,119
아이디스 (143160)	16,620	30	.18	16,610	16,700	16,340	25,877	428,428,620
사람인 (143240)	17,710	-310	-1.72	18,020	18,020	17,710	5,999	106,920,510
영우디에스피 (143540)	663	-21	-3.07	678	678	660	25,276	16,850,793
지씨셀 (144510)	23,800	-750	-3.05	24,750	24,750	23,750	72,303	1,739,166,400
뉴파워프라즈마 (144960)	4,900	-15	-.31	4,925	4,960	4,850	82,305	403,022,095
휴젤 (145020)	329,500	6000	1.85	322,000	332,000	320,000	81,386	26,748,793,500
노브랜드 (145170)	6,420	-130	-1.98	6,540	6,640	6,420	124,746	808,725,100
율촌 (146060)	1,231	14	1.15	1,217	1,231	1,209	21,896	26,673,092
비씨엔씨 (146320)	10,770	-330	-2.97	11,230	11,340	10,750	47,562	519,523,130
피엠티 (147760)	3,035	-90	-2.88	3,130	3,130	3,030	13,226	40,648,440
제룡산업 (147830)	6,620	-100	-1.49	6,560	6,870	6,520	812,948	5,407,371,930
세경하이테크 (148150)	9,750	0	0	9,660	9,840	9,470	757,427	7,313,148,010
알엔투테크놀로지 (148250)	6,680	-180	-2.62	6,850	6,850	6,480	45,108	299,186,020
비큐AI (148780)	1,148	4	.35	1,144	1,200	1,133	103,164	119,953,811
에이치와이티씨 (148930)	4,335	-85	-1.92	4,385	4,480	4,240	41,205	178,129,255
아바텍 (149950)	9,380	-20	-.21	9,680	9,780	9,230	9,801	91,643,460
하이로닉 (149980)	6,530	100	1.56	6,430	6,560	6,330	96,994	621,913,500
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,945	-55	-1.1	5,090	5,090	4,895	18,896	93,290,950
KG에코솔루션 (151860)	5,450	-90	-1.62	5,540	5,600	5,400	118,140	648,025,800
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,840	0	0	6,840	6,980	6,840	321	2,208,840
우리이앤엘 (153490)	734	3	.41	728	740	727	82,839	60,691,325
옵티팜 (153710)	5,830	60	1.04	5,770	5,860	5,770	11,126	64,778,890
아시아종묘 (154030)	1,795	-73	-3.91	1,861	2,065	1,771	842,472	1,593,551,862
다산솔루에타 (154040)	1,057	-4	-.38	1,061	1,100	1,057	31,012	33,047,236
와이엠씨 (155650)	3,510	-40	-1.13	3,550	3,585	3,505	12,250	43,232,180
엘앤케이바이오 (156100)	6,960	-140	-1.97	7,110	7,130	6,950	32,628	228,150,230
아톤 (158430)	6,300	-120	-1.87	6,450	6,600	6,300	479,748	3,081,652,580
아스플로 (159010)	5,160	10	.19	5,110	5,230	5,060	34,587	177,617,630
제로투세븐 (159580)	6,030	-30	-.5	6,150	6,190	6,030	60,570	368,849,190
스킨앤스킨 (159910)	970	78	8.74	910	982	908	325,388	309,761,991
하이젠알앤엠 (160190)	32,700	-2300	-6.57	35,200	35,800	32,450	311,081	10,541,910,100
NEW (160550)	2,215	-70	-3.06	2,320	2,320	2,215	63,215	142,615,635
싸이맥스 (160980)	10,770	-120	-1.1	10,900	11,260	10,660	73,397	798,456,620
필옵틱스 (161580)	39,500	-3000	-7.06	43,000	43,100	39,350	2,527,060	101,932,534,650
신스틸 (162300)	2,355	-45	-1.88	2,410	2,460	2,340	65,009	154,005,535
에어레인 (163280)	13,170	-380	-2.8	13,600	13,630	13,170	57,821	767,815,230
핑거 (163730)	9,750	150	1.56	9,480	10,140	9,480	1,378,697	13,472,967,540
하나머티리얼즈 (166090)	31,600	-1550	-4.68	33,750	33,850	31,350	199,476	6,414,697,350
코아스템켐온 (166480)	3,720	-45	-1.2	3,840	3,890	3,695	118,329	445,768,515
내츄럴엔도텍 (168330)	1,352	32	2.42	1,334	1,360	1,324	16,853	22,690,255
펨트론 (168360)	12,600	780	6.6	12,200	14,500	11,890	6,230,132	81,746,637,900
엠브레인 (169330)	2,285	35	1.56	2,275	2,295	2,230	4,486	10,157,385
현대공업 (170030)	5,840	-120	-2.01	5,880	6,030	5,690	337,042	1,974,290,110
파이오링크 (170790)	8,240	170	2.11	8,100	8,300	8,100	38,019	313,307,640
엘티씨 (170920)	10,370	-20	-.19	10,390	10,550	10,220	21,110	220,812,720
램테크놀러지 (171010)	4,620	-190	-3.95	4,810	4,855	4,590	219,304	1,026,953,015
선익시스템 (171090)	47,800	1800	3.91	45,550	48,450	45,300	93,853	4,453,722,400
라이온켐텍 (171120)	2,320	10	.43	2,320	2,365	2,310	32,605	76,131,785
에이엘티 (172670)	11,080	-520	-4.48	11,780	11,870	11,030	283,781	3,200,566,040
오파스넷 (173130)	9,600	150	1.59	9,450	9,630	9,360	139,062	1,323,889,850
에프엔씨엔터 (173940)	3,090	-30	-.96	3,110	3,180	3,050	4,115	12,749,610
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,670	-250	-1.93	12,930	13,000	12,620	41,763	531,976,790
휴먼테크놀로지 (175140)	5,690	-210	-3.56	5,900	5,960	5,680	73,151	422,144,160
아이큐어 (175250)	1,787	65	3.77	1,772	1,799	1,714	193,117	341,391,233
듀켐바이오 (176750)	12,090	430	3.69	11,720	12,160	11,720	179,315	2,146,821,920
베셀 (177350)	1,035	35	3.5	1,000	1,066	999	168,280	174,285,166
파버나인 (177830)	3,015	0	0	3,015	3,060	3,015	21,042	63,751,610
쓰리에이로직스 (177900)	9,350	330	3.66	10,100	10,980	9,200	17,137,814	175,707,776,560
서진시스템 (178320)	24,000	300	1.27	23,800	24,650	23,700	557,160	13,520,029,200
일월지엠엘 (178780)	3,480	-20	-.57	3,530	3,530	3,460	19,346	67,483,660
엠아이텍 (179290)	8,750	110	1.27	8,640	8,890	8,470	170,648	1,481,803,960
애드바이오텍 (179530)	2,045	-55	-2.62	2,100	2,140	2,030	21,282	44,032,935
유티아이 (179900)	24,800	1450	6.21	23,050	25,000	22,900	163,020	4,009,252,550
DXVX (180400)	1,732	55	3.28	1,677	1,799	1,647	1,067,724	1,851,455,730
큐브엔터 (182360)	17,030	610	3.71	16,660	17,080	16,510	242,180	4,072,366,740
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	45,000	-200	-.44	45,800	47,150	44,750	122,914	5,620,545,100
엔지켐생명과학 (183490)	1,345	-12	-.88	1,372	1,372	1,345	62,887	85,052,771
SGA솔루션즈 (184230)	485	3	.62	487	500	479	136,891	66,189,034
아이진 (185490)	2,570	-25	-.96	2,650	2,650	2,570	24,216	62,589,410
그린플러스 (186230)	7,120	-120	-1.66	7,220	7,340	7,080	24,538	175,582,100
디티앤씨 (187220)	3,285	-10	-.3	3,270	3,335	3,270	30,665	100,952,960
신화콘텍 (187270)	3,110	-35	-1.11	3,165	3,175	3,110	9,853	30,850,780
HLB제넥스 (187420)	4,375	115	2.7	4,300	4,645	4,280	235,249	1,045,884,815
현대ADM (187660)	1,870	-39	-2.04	1,901	1,935	1,861	430,165	810,229,345
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,140	-30	-.27	11,290	11,380	11,140	4,707	52,637,280
세니젠 (188260)	2,685	-25	-.92	2,710	2,730	2,660	18,218	48,988,820
인텔리안테크 (189300)	34,800	-250	-.71	35,200	35,650	34,550	113,661	3,980,448,200
씨이랩 (189330)	7,720	240	3.21	7,600	8,490	7,550	523,002	4,190,587,250
포시에스 (189690)	2,210	-20	-.9	2,230	2,245	2,180	113,172	248,870,995
서전기전 (189860)	4,805	-95	-1.94	4,900	4,920	4,795	35,423	171,372,780
흥국에프엔비 (189980)	1,800	0	0	1,800	1,803	1,785	43,403	78,030,561
나무가 (190510)	13,390	320	2.45	13,190	13,450	13,100	67,611	899,312,010
코리아에셋투자증권 (190650)	5,910	20	.34	5,890	5,920	5,750	3,483	20,349,170
육일씨엔에쓰 (191410)	1,536	-8	-.52	1,543	1,547	1,530	23,257	35,881,567
테고사이언스 (191420)	16,230	-290	-1.76	16,600	16,600	16,100	8,087	131,275,090
케이사인 (192250)	8,670	-40	-.46	8,710	8,800	8,510	10,376	89,558,000
윈하이텍 (192390)	3,755	-175	-4.45	3,960	3,960	3,755	102,387	392,335,040
오늘이엔엠 (192410)	899	-14	-1.53	921	930	895	98,643	89,350,977
슈피겐코리아 (192440)	23,400	-300	-1.27	23,700	23,950	23,400	2,765	65,138,000
링크드 (193250)	503	-5	-.98	510	512	501	70,251	35,583,338
데브시스터즈 (194480)	34,150	100	.29	34,050	34,900	33,650	53,199	1,824,941,250
노바렉스 (194700)	8,590	170	2.02	8,350	8,630	8,350	81,774	697,486,900
마니커에프앤지 (195500)	3,135	15	.48	3,120	3,150	3,105	30,936	96,691,235
HK이노엔 (195940)	36,900	-500	-1.34	37,400	37,450	36,600	123,016	4,534,501,500
에이비프로바이오 (195990)	352	-7	-1.95	359	370	350	735,979	261,398,578
알테오젠 (196170)	401,500	8000	2.03	395,500	406,000	390,500	510,062	203,956,078,500
애니젠 (196300)	7,300	-1110	-13.2	8,420	8,670	7,290	123,306	957,407,000
코아시아씨엠 (196450)	640	-5	-.78	645	653	637	21,642	13,899,536
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,177	-5	-.42	1,182	1,189	1,176	11,686	13,779,199
디지캡 (197140)	2,470	-15	-.6	2,455	2,485	2,455	5,683	14,026,820
엔피디 (198080)	2,605	100	3.99	2,570	2,810	2,550	1,457,635	3,886,515,560
강동씨앤엘 (198440)	1,323	-3	-.23	1,326	1,339	1,322	18,883	25,081,088
한주라이트메탈 (198940)	715	-14	-1.92	728	728	714	49,022	35,225,631
케이엔알시스템 (199430)	10,040	90	.9	9,990	10,280	9,900	72,567	726,240,680
뱅크웨어글로벌 (199480)	5,940	200	3.48	5,840	6,250	5,650	2,071,968	12,439,483,290
레이저옵텍 (199550)	9,500	2190	29.96	7,400	9,500	7,320	10,354,704	91,608,126,990
바이오인프라 (199730)	5,800	-50	-.85	5,850	5,850	5,770	3,489	20,293,670
툴젠 (199800)	39,700	-400	-1	40,100	40,350	38,400	21,926	860,725,350
제일일렉트릭 (199820)	11,080	-300	-2.64	11,470	11,530	11,000	349,647	3,934,793,350
콜마비앤에이치 (200130)	13,200	110	.84	13,100	13,450	12,980	73,518	972,200,760
텔콘RF제약 (200230)	4,110	-10	-.24	4,120	4,170	4,080	9,564	39,352,135
아티스트스튜디오 (200350)	13,700	-100	-.72	13,750	13,790	13,500	131,740	1,791,342,080
에이팩트 (200470)	2,725	-120	-4.22	2,885	2,890	2,700	241,503	668,600,495
휴메딕스 (200670)	38,700	-250	-.64	38,900	39,300	38,200	96,875	3,743,924,700
에이디테크놀로지 (200710)	18,740	-590	-3.05	19,600	19,860	18,650	119,601	2,269,650,360
비씨월드제약 (200780)	4,655	-20	-.43	4,670	4,700	4,560	2,515	11,626,220
미투온 (201490)	1,754	1	.06	1,743	1,758	1,740	44,928	78,564,059
에이비온 (203400)	6,080	0	0	6,150	6,150	5,880	42,583	256,044,560
유니온커뮤니티 (203450)	2,930	-30	-1.01	2,930	2,985	2,880	70,368	205,875,760
드림시큐리티 (203650)	3,475	-60	-1.7	3,530	3,540	3,465	224,127	783,736,230
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,735	-25	-.91	2,770	2,770	2,730	15,719	43,121,725
제이앤티씨 (204270)	22,050	-250	-1.12	22,450	23,000	21,750	835,461	18,556,874,750
티쓰리 (204610)	1,785	2	.11	1,775	1,787	1,766	143,959	256,230,709
글로벌텍스프리 (204620)	4,400	15	.34	4,475	4,645	4,360	1,480,238	6,645,777,055
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	970	2	.21	975	975	950	96,724	93,372,819
엑셈 (205100)	2,115	-45	-2.08	2,160	2,165	2,090	473,738	1,001,721,505
휴마시스 (205470)	1,697	-20	-1.16	1,710	1,729	1,695	1,223,857	2,090,442,830
액션스퀘어 (205500)	3,570	-50	-1.38	3,600	3,690	3,510	118,059	421,986,815
베노티앤알 (206400)	1,810	12	.67	1,798	1,822	1,780	92,841	166,793,618
덱스터 (206560)	7,310	-500	-6.4	7,770	7,780	7,100	730,852	5,357,304,800
바디텍메드 (206640)	15,700	170	1.09	15,700	16,000	15,550	127,901	2,016,155,700
유바이오로직스 (206650)	12,450	240	1.97	12,350	12,890	12,280	415,664	5,224,200,990
미스터블루 (207760)	1,081	-19	-1.73	1,082	1,102	1,081	325,398	353,386,977
정다운 (208140)	2,475	-10	-.4	2,485	2,485	2,460	63,147	156,105,395
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,050	0	0	3,020	3,050	3,005	3,082	9,307,355
셀바스헬스케어 (208370)	4,740	-95	-1.96	4,830	4,860	4,730	240,792	1,149,946,020
썸에이지 (208640)	337	-17	-4.8	350	370	332	5,858,257	2,034,973,208
바이오로그디바이스 (208710)	630	0	0	630	635	625	286,316	179,754,286
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	10,280	-330	-3.11	10,680	10,680	10,240	167,411	1,731,185,360
캔버스엔 (210120)	2,700	-110	-3.91	2,900	2,915	2,530	598,664	1,609,125,160
인카금융서비스 (211050)	5,770	-60	-1.03	5,780	6,010	5,770	155,635	916,170,610
AP위성 (211270)	13,410	-20	-.15	13,560	14,000	13,410	211,495	2,880,006,120
네오오토 (212560)	8,800	-240	-2.65	8,960	9,020	8,670	58,299	513,183,000
아이에스티이 (212710)	17,820	490	2.83	17,700	19,450	17,330	2,785,567	51,240,448,080
덕산네오룩스 (213420)	30,900	-1050	-3.29	31,900	32,100	30,600	201,203	6,224,214,100
클래시스 (214150)	69,100	11100	19.14	58,000	71,000	57,000	6,250,231	408,798,308,300
헥토이노베이션 (214180)	12,040	80	.67	12,080	12,280	11,960	67,102	811,502,240
라파스 (214260)	17,050	-50	-.29	17,190	17,600	16,800	34,020	585,242,970
FSN (214270)	1,618	-26	-1.58	1,650	1,650	1,596	46,252	74,706,611
케어젠 (214370)	27,350	-100	-.36	27,300	27,700	27,100	69,908	1,915,527,400
아이쓰리시스템 (214430)	56,900	-1900	-3.23	58,400	59,200	56,400	109,856	6,310,401,000
파마리서치 (214450)	301,000	7000	2.38	295,000	301,500	289,500	78,100	23,176,734,500
미코바이오메드 (214610)	792	-13	-1.61	805	809	785	615,188	487,454,479
디알텍 (214680)	2,140	-5	-.23	2,145	2,175	2,115	294,714	628,863,765
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,600	-1400	-2.26	61,500	61,900	60,400	11,329	690,205,100
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,125	-75	-1.79	4,200	4,275	4,125	136,872	572,166,515
메가스터디교육 (215200)	40,400	850	2.15	40,100	41,450	39,450	58,268	2,354,537,950
우리산업 (215360)	10,110	-50	-.49	10,200	10,210	10,110	31,235	316,818,420
우정바이오 (215380)	1,671	-9	-.54	1,680	1,686	1,642	40,875	67,933,931
토박스코리아 (215480)	2,580	45	1.78	2,545	2,670	2,520	38,151	98,124,450
신라젠 (215600)	2,500	-10	-.4	2,525	2,555	2,480	534,625	1,340,812,375
이노인스트루먼트 (215790)	486	10	2.1	476	487	470	129,498	62,458,465
인크로스 (216050)	7,450	-80	-1.06	7,530	7,530	7,410	19,825	147,571,680
제테마 (216080)	6,420	-60	-.93	6,480	6,580	6,350	73,374	473,879,490
제너셈 (217190)	8,530	-450	-5.01	8,980	9,170	8,460	256,683	2,242,808,010
넵튠 (217270)	7,320	220	3.1	7,100	7,580	7,050	398,642	2,911,627,980
싸이토젠 (217330)	4,290	-40	-.92	4,295	4,395	4,135	38,952	166,539,760
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,785	-30	-1.65	1,808	1,834	1,770	28,728	51,493,933
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,060	-25	-1.2	2,110	2,170	2,050	362,842	764,221,980
원익피앤이 (217820)	2,705	-105	-3.74	2,810	2,850	2,685	160,524	437,677,850
미래생명자원 (218150)	3,920	-30	-.76	3,950	3,960	3,900	105,865	415,166,075
RFHIC (218410)	16,430	-260	-1.56	16,730	16,750	16,410	121,118	2,004,709,470
타이거일렉 (219130)	13,790	-620	-4.3	14,400	14,400	13,770	26,274	365,951,420
링크제니시스 (219420)	6,040	-320	-5.03	6,360	6,480	5,970	266,361	1,635,406,400
디와이디 (219550)	744	28	3.91	735	777	722	5,931,490	4,435,956,845
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,000	-850	-3.42	24,750	24,900	23,050	440,491	10,550,411,050
핸디소프트 (220180)	2,385	-55	-2.25	2,410	2,440	2,350	49,202	117,738,955
켐트로스 (220260)	4,660	-80	-1.69	4,765	4,790	4,625	89,522	417,779,140
유투바이오 (221800)	3,755	600	19.02	3,155	3,940	3,155	13,068,163	48,130,084,205
하이즈항공 (221840)	1,454	-6	-.41	1,474	1,474	1,438	4,440	6,399,964
케이디켐 (221980)	11,200	10	.09	11,160	11,220	11,130	4,104	45,870,980
코스맥스엔비티 (222040)	3,460	-100	-2.81	3,560	3,560	3,380	47,132	161,794,950
씨아이에스 (222080)	8,330	150	1.83	8,280	8,740	8,210	2,493,443	21,059,775,320
팬젠 (222110)	5,280	-20	-.38	5,310	5,380	5,250	4,462	23,523,880
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	903	-12	-1.31	914	1,005	822	4,491,323	4,179,434,948
심텍 (222800)	19,860	-990	-4.75	21,950	22,450	19,570	3,370,792	70,097,312,830
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,910	95	2.49	3,820	3,980	3,820	92,350	361,565,435
드림씨아이에스 (223250)	3,110	5	.16	3,110	3,135	3,060	54,277	167,478,040
딥마인드 (223310)	2,720	-25	-.91	2,750	2,785	2,710	22,702	61,886,060
더코디 (224060)	3,070	-185	-5.68	3,280	3,350	3,050	32,998	103,239,535
에이텍모빌리티 (224110)	19,400	-60	-.31	19,040	19,730	18,680	47,351	916,124,310
LK삼양 (225190)	2,255	-5	-.22	2,265	2,315	2,250	280,952	638,988,680
제놀루션 (225220)	2,700	15	.56	2,700	2,795	2,630	28,625	77,562,915
케이엠제약 (225430)	547	-1	-.18	548	548	543	11,031	6,012,002
보광산업 (225530)	4,640	15	.32	4,650	4,690	4,570	26,975	124,688,075
넥슨게임즈 (225570)	14,090	0	0	14,090	14,180	13,920	167,856	2,350,730,740
패션플랫폼 (225590)	913	-2	-.22	913	913	905	39,787	36,142,090
신테카바이오 (226330)	7,080	-270	-3.67	7,350	7,440	7,050	145,650	1,040,165,500
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)	7,690	-160	-2.04	7,850	7,980	7,610	148,159	1,143,169,620
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	55,700	100	.18	53,900	56,800	52,600	1,141,616	62,455,967,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,027	-9	-.87	1,051	1,051	1,026	30,775	31,752,005
엔투텍 (227950)	432	-6	-1.37	438	443	429	407,001	175,790,733
동양파일 (228340)	1,749	-23	-1.3	1,757	1,782	1,707	5,616	9,865,195
레이 (228670)	8,410	110	1.33	8,220	8,550	8,220	54,551	460,096,220
지노믹트리 (228760)	18,150	180	1	17,970	18,200	17,890	90,615	1,633,753,770
레이언스 (228850)	6,790	-60	-.88	6,850	6,900	6,780	3,541	24,125,160
젠큐릭스 (229000)	1,812	2	.11	1,803	1,864	1,801	73,803	134,400,557
에치에프알 (230240)	20,150	260	1.31	19,820	20,950	19,710	212,394	4,332,004,000
에코마케팅 (230360)	9,510	240	2.59	9,270	9,580	9,210	91,547	867,488,890
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,730	-360	-2.98	12,250	12,320	11,730	653,748	7,828,554,030
라온테크 (232680)	9,010	-400	-4.25	9,400	9,560	8,970	210,658	1,923,789,660
시큐센 (232830)	2,565	20	.79	2,545	2,595	2,460	98,707	248,095,335
폴라리스세원 (234100)	1,159	8	.7	1,145	1,168	1,144	109,588	126,643,734
에스트래픽 (234300)	3,980	-60	-1.49	4,045	4,070	3,980	53,161	213,239,000
헥토파이낸셜 (234340)	14,820	-420	-2.76	15,250	15,250	14,790	23,618	352,620,030
녹십자웰빙 (234690)	8,990	20	.22	9,040	9,040	8,820	55,256	492,762,440
자이글 (234920)	3,730	15	.4	3,630	3,800	3,630	29,992	111,680,220
메드팩토 (235980)	3,375	-220	-6.12	3,650	3,665	3,375	536,391	1,848,623,975
슈프리마 (236200)	27,700	300	1.09	27,650	28,150	27,500	91,528	2,543,932,600
엔비티 (236810)	3,300	5	.15	3,265	3,320	3,190	74,763	243,321,235
에스티팜 (237690)	79,300	-2700	-3.29	81,500	82,400	78,000	243,555	19,485,971,700
피앤씨테크 (237750)	4,035	-5	-.12	4,040	4,075	4,010	7,007	28,216,735
플레이디 (237820)	6,210	-120	-1.9	6,310	6,330	6,200	96,368	601,797,000
클리오 (237880)	17,870	130	.73	17,750	18,140	17,630	146,651	2,623,415,300
앤디포스 (238090)	1,758	-56	-3.09	1,820	1,829	1,729	53,256	93,333,930
얼라인드 (238120)	3,105	55	1.8	3,050	3,130	3,050	49,814	154,505,570
비피도 (238200)	3,140	20	.64	3,120	3,175	3,100	6,133	19,156,255
힘스 (238490)	3,720	-145	-3.75	3,865	3,880	3,710	22,984	86,518,975
이스트에이드 (239340)	1,557	11	.71	1,562	1,585	1,547	19,526	30,602,377
에이치엘사이언스 (239610)	11,500	90	.79	11,580	11,580	11,300	676	7,715,000
피엔에이치테크 (239890)	7,400	-150	-1.99	7,490	7,610	7,390	47,873	357,194,460
동방메디컬 (240550)	11,110	610	5.81	10,740	11,470	10,630	3,496,839	38,678,067,680
유진테크놀로지 (240600)	5,480	-180	-3.18	5,660	5,700	5,420	51,243	283,981,430
원익IPS (240810)	26,000	-350	-1.33	26,850	27,550	25,950	652,638	17,442,925,950
DSC인베스트먼트 (241520)	4,625	245	5.59	4,400	4,745	4,245	7,271,511	33,101,649,700
유니테크노 (241690)	2,975	-40	-1.33	3,020	3,020	2,975	32,170	96,065,585
코스메카코리아 (241710)	42,400	-350	-.82	42,550	43,700	42,250	92,658	3,978,788,100
메카로 (241770)	10,010	-790	-7.31	10,800	10,800	9,750	33,065	337,475,620
티이엠씨씨엔에스 (241790)	5,850	-50	-.85	5,900	5,960	5,780	28,991	169,177,800
피씨엘 (241820)	321	-9	-2.73	335	339	318	889,850	287,927,036
에이스토리 (241840)	9,470	-30	-.32	9,480	10,100	9,290	410,938	3,937,756,670
나무기술 (242040)	1,407	-1	-.07	1,408	1,410	1,394	59,086	82,669,031
휴온스 (243070)	25,900	-100	-.38	26,000	26,050	25,700	8,720	225,398,500
신흥에스이씨 (243840)	5,140	-80	-1.53	5,240	5,250	5,060	122,995	629,787,890
올리패스 (244460)	2,540	0	0	2,550	2,630	2,410	94,225	238,815,425
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,729	-6	-.35	1,735	1,768	1,721	33,294	57,673,423
TS인베스트먼트 (246690)	1,232	17	1.4	1,216	1,280	1,179	2,066,480	2,551,298,104
티앤알바이오팹 (246710)	3,245	-195	-5.67	3,440	3,440	3,055	315,377	1,003,310,535
아스타 (246720)	5,140	-100	-1.91	5,280	5,280	5,060	3,607	18,560,520
SCL사이언스 (246960)	8,900	-160	-1.77	8,950	9,010	8,800	12,811	114,260,090
에코프로비엠 (247540)	134,000	-4600	-3.32	138,600	139,000	132,800	907,540	122,387,213,700
나노씨엠에스 (247660)	6,120	0	0	6,120	6,200	6,040	7,639	46,734,090
보라티알 (250000)	10,410	-10	-.1	10,410	10,490	10,350	45,280	472,041,050
모비스 (250060)	2,705	-25	-.92	2,730	2,790	2,705	335,101	920,620,485
예선테크 (250930)	431	4	.94	427	435	424	52,783	22,727,147
바이오에프디엔씨 (251120)	14,030	10	.07	14,370	14,370	13,900	12,456	174,124,900
와이엠티 (251370)	10,370	-240	-2.26	10,680	10,730	10,220	49,384	515,165,040
브이원텍 (251630)	4,695	-145	-3	4,900	4,900	4,670	51,245	242,098,590
펌텍코리아 (251970)	43,550	250	.58	43,950	44,250	42,800	42,471	1,854,238,750
세화피앤씨 (252500)	867	-3	-.34	870	876	859	66,070	57,374,541
샘씨엔에스 (252990)	5,020	-80	-1.57	5,120	5,190	4,995	162,671	821,985,475
스튜디오드래곤 (253450)	51,100	2450	5.04	48,650	51,400	48,400	392,299	19,768,535,150
네오셈 (253590)	11,320	-360	-3.08	11,810	11,910	11,260	883,774	10,204,600,340
수젠텍 (253840)	6,590	120	1.85	6,580	6,950	6,400	1,878,847	12,435,998,450
자비스 (254120)	1,681	-69	-3.94	1,755	1,755	1,677	241,855	411,149,719
미래반도체 (254490)	12,890	0	0	12,950	13,400	12,890	54,189	712,388,600
SG (255220)	3,030	-80	-2.57	3,125	3,135	3,025	2,059,249	6,299,693,750
야스 (255440)	7,970	-40	-.5	8,100	8,100	7,860	18,624	148,309,630
한독크린텍 (256150)	6,400	190	3.06	6,290	6,450	6,180	11,626	73,588,630
포인트엔지니어링 (256630)	1,194	-1	-.08	1,186	1,194	1,182	8,979	10,672,062
한국비엔씨 (256840)	4,310	-120	-2.71	4,430	4,440	4,305	416,701	1,813,926,300
케이피에스 (256940)	9,400	270	2.96	9,050	9,440	9,040	122,951	1,139,485,990
피엔티엠에스 (257370)	3,505	-105	-2.91	3,640	3,640	3,500	28,068	99,445,215
실리콘투 (257720)	25,800	-900	-3.37	26,800	27,650	25,550	3,648,292	96,725,426,850
케일럼 (258610)	1,414	14	1	1,415	1,440	1,393	25,453	35,794,805
소프트캠프 (258790)	902	-13	-1.42	911	921	893	69,434	62,554,809
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,040	-170	-2.07	8,210	8,230	8,010	29,110	234,632,900
알리코제약 (260660)	4,980	-140	-2.73	5,210	5,480	4,880	7,309,268	37,749,345,145
씨티케이 (260930)	4,590	35	.77	4,560	4,605	4,550	22,569	103,016,110
에스앤디 (260970)	63,000	5700	9.95	59,000	65,700	57,900	211,748	13,141,633,000
덴티스 (261200)	6,900	0	0	6,970	6,970	6,770	63,041	433,354,240
차백신연구소 (261780)	3,165	-5	-.16	3,175	3,205	3,140	39,159	123,746,235
에이프로 (262260)	5,300	-150	-2.75	5,480	5,480	5,280	23,399	124,874,250
아이퀘스트 (262840)	2,500	-10	-.4	2,505	2,535	2,460	13,973	34,698,930
디케이앤디 (263020)	3,180	-35	-1.09	3,200	3,230	3,160	63,263	201,480,830
유틸렉스 (263050)	1,950	-23	-1.17	1,963	1,985	1,938	51,135	99,880,122
덕우전자 (263600)	5,080	-100	-1.93	5,260	5,260	5,070	48,616	248,330,490
디알젬 (263690)	5,530	-20	-.36	5,600	5,600	5,400	12,716	69,404,790
케어랩스 (263700)	2,510	10	.4	2,500	2,530	2,480	10,009	24,943,600
디앤씨미디어 (263720)	18,790	480	2.62	18,320	19,100	18,040	90,338	1,692,669,500
펄어비스 (263750)	33,900	250	.74	33,450	34,050	33,350	123,741	4,191,355,450
유에스티 (263770)	2,030	0	0	2,030	2,040	2,010	9,751	19,835,055
데이타솔루션 (263800)	4,800	-190	-3.81	4,990	5,010	4,800	127,449	622,747,985
상신전자 (263810)	2,880	5	.17	2,860	2,900	2,845	17,514	50,223,850
지니언스 (263860)	10,800	-260	-2.35	11,060	11,060	10,700	17,860	193,538,530
휴엠앤씨 (263920)	964	-2	-.21	966	968	954	9,655	9,295,370
유비쿼스 (264450)	7,480	-20	-.27	7,490	7,490	7,400	28,506	211,927,050
씨앤지하이테크 (264660)	14,320	-820	-5.42	15,410	15,470	14,300	374,846	5,499,900,960
이랜시스 (264850)	5,170	-120	-2.27	5,290	5,390	5,170	278,982	1,465,468,630
AP시스템 (265520)	17,200	-700	-3.91	17,950	18,260	17,180	128,088	2,249,019,850
영화테크 (265560)	7,490	-50	-.66	7,560	7,640	7,470	11,242	84,576,330
엔에프씨 (265740)	5,020	50	1.01	4,995	5,040	4,960	16,054	80,116,290
나인테크 (267320)	2,810	-170	-5.7	2,965	3,015	2,770	859,660	2,462,476,295
배럴 (267790)	4,975	-85	-1.68	5,060	5,100	4,970	12,609	62,785,160
매일유업 (267980)	34,600	-100	-.29	34,350	34,800	34,300	5,990	206,328,250
셀리버리 (268600)	65	-20	-23.53	70	94	64	19,241,299	1,501,185,001
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,180	15	1.29	1,165	1,192	1,142	631,546	733,249,496
에브리봇 (270660)	17,320	-250	-1.42	17,620	17,950	17,320	85,192	1,518,053,580
뉴트리 (270870)	5,980	40	.67	6,040	6,040	5,930	9,464	56,437,400
팸텍 (271830)	1,684	-17	-1	1,690	1,701	1,670	9,718	16,404,999
케이엔제이 (272110)	15,220	-740	-4.64	16,010	16,300	15,120	89,630	1,374,944,960
이녹스첨단소재 (272290)	28,950	0	0	29,050	29,250	28,500	103,731	2,985,535,200
와이즈버즈 (273060)	816	1	.12	819	819	808	40,701	33,057,609
와이엠텍 (273640)	11,390	-110	-.96	11,650	11,650	11,210	16,968	192,558,520
켄코아에어로스페이스 (274090)	13,410	-400	-2.9	14,000	14,110	13,220	428,280	5,751,593,390
이노시뮬레이션 (274400)	4,960	-50	-1	5,180	5,180	4,960	12,581	63,165,635
에스에스알 (275630)	3,190	5	.16	3,185	3,230	3,185	4,318	13,818,715
스코넥 (276040)	4,070	-5	-.12	4,145	4,165	4,020	33,343	136,030,935
제주맥주 (276730)	2,635	-50	-1.86	2,685	2,710	2,630	26,971	71,426,050
린드먼아시아 (277070)	4,995	185	3.85	4,740	5,570	4,740	3,136,086	16,575,755,860
인산가 (277410)	1,294	-1	-.08	1,300	1,300	1,286	16,927	21,837,816
레인보우로보틱스 (277810)	392,500	6000	1.55	391,500	398,500	386,000	373,543	146,537,707,500
티에스아이 (277880)	7,080	-50	-.7	7,070	7,110	6,930	189,520	1,327,450,010
천보 (278280)	40,900	-600	-1.45	41,850	41,850	40,550	32,848	1,344,497,950
HLB바이오스텝 (278650)	2,440	105	4.5	2,350	2,575	2,350	1,662,455	4,123,966,900
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	19,670	550	2.88	19,490	20,000	18,850	1,031,283	20,135,010,770
금양그린파워 (282720)	9,740	-190	-1.91	9,940	10,330	9,710	142,871	1,429,948,990
코윈테크 (282880)	15,800	-50	-.32	15,850	16,110	15,740	40,626	644,071,590
카이노스메드 (284620)	1,232	-15	-1.2	1,279	1,294	1,169	574,990	700,846,729
노바텍 (285490)	18,070	290	1.63	18,020	18,360	17,650	21,989	394,883,490
진영 (285800)	2,435	-75	-2.99	2,515	2,540	2,435	129,591	320,488,225
나노브릭 (286750)	2,745	-100	-3.51	2,845	2,845	2,690	398,198	1,089,985,310
브릿지바이오테라퓨틱스 (288330)	5,000	310	6.61	4,605	5,000	4,605	1,085,660	5,276,727,725
에스퓨얼셀 (288620)	8,960	170	1.93	8,990	9,280	8,850	23,462	213,673,850
모아데이타 (288980)	1,310	-25	-1.87	1,323	1,348	1,300	94,305	124,335,216
아이스크림에듀 (289010)	2,290	-10	-.43	2,300	2,335	2,260	9,082	20,750,975
SV인베스트먼트 (289080)	1,457	-1	-.07	1,464	1,464	1,445	117,060	170,131,822
자이언트스텝 (289220)	6,610	-60	-.9	6,700	6,700	6,490	40,258	264,627,800
웨이비스 (289930)	10,010	60	.6	10,170	10,230	9,930	127,135	1,282,785,080
트윔 (290090)	7,960	-270	-3.28	8,230	8,390	7,960	4,132	33,389,140
DH오토리드 (290120)	2,740	395	16.84	2,345	2,760	2,295	199,124	523,042,035
휴네시온 (290270)	3,540	10	.28	3,530	3,570	3,500	11,641	41,000,815
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,290	5	.22	2,285	2,450	2,255	11,264	26,027,675
디케이티 (290550)	8,180	-90	-1.09	8,350	8,370	8,160	70,098	579,685,610
신시웨이 (290560)	6,280	-190	-2.94	6,470	6,480	6,280	6,001	38,193,790
엘앤씨바이오 (290650)	22,850	-350	-1.51	23,500	23,500	22,600	108,789	2,487,979,200
네오펙트 (290660)	786	-17	-2.12	800	813	783	13,853	11,036,723
대보마그네틱 (290670)	13,850	-100	-.72	14,080	14,250	13,780	24,914	347,029,730
소룩스 (290690)	2,455	-205	-7.71	2,660	2,695	2,415	2,523,570	6,393,560,910
푸드나무 (290720)	2,650	25	.95	2,625	2,655	2,605	9,572	25,192,675
액트로 (290740)	6,290	0	0	6,270	6,330	6,130	7,544	46,719,440
엔피 (291230)	1,945	-46	-2.31	2,005	2,005	1,945	128,275	251,917,005
압타머사이언스 (291650)	960	-16	-1.64	981	998	940	212,249	204,005,067
핀텔 (291810)	1,903	6	.32	1,881	1,912	1,865	3,562	6,716,952
카카오게임즈 (293490)	16,580	-100	-.6	16,710	16,770	16,540	174,603	2,902,257,050
나우IB (293580)	1,186	-10	-.84	1,190	1,211	1,180	744,629	888,332,643
압타바이오 (293780)	7,910	-90	-1.13	8,010	8,100	7,750	70,765	556,031,550
이오플로우 (294090)	2,350	75	3.3	2,290	2,450	2,240	1,456,492	3,394,676,700
레몬 (294140)	3,450	85	2.53	3,695	3,695	3,365	151,075	530,683,600
쿠콘 (294570)	18,590	-410	-2.16	19,000	19,250	18,500	15,110	281,815,990
서남 (294630)	3,285	80	2.5	3,215	3,780	3,190	2,763,412	9,563,478,425
에이치브이엠 (295310)	26,900	-500	-1.82	27,500	27,700	26,800	353,775	9,636,073,900
이노룰스 (296640)	6,410	-130	-1.99	6,580	6,580	6,410	9,319	60,294,720
씨에스베어링 (297090)	5,880	-30	-.51	5,940	6,160	5,880	146,232	880,737,340
알로이스 (297570)	760	-23	-2.94	781	792	760	76,135	58,910,015
HB솔루션 (297890)	2,935	-80	-2.65	3,000	3,045	2,920	450,435	1,330,611,505
에스씨엠생명과학 (298060)	1,273	-1	-.08	1,274	1,320	1,259	125,143	159,920,358
에이비엘바이오 (298380)	41,200	1650	4.17	39,550	41,550	39,250	1,677,785	68,525,620,800
더네이쳐홀딩스 (298540)	9,660	10	.1	9,700	9,730	9,570	20,972	202,190,680
슈어소프트테크 (298830)	5,160	-210	-3.91	5,420	5,490	5,160	653,694	3,461,155,400
하나기술 (299030)	23,700	-450	-1.86	23,700	24,150	23,450	19,119	453,977,750
더블유에스아이 (299170)	1,888	36	1.94	1,840	1,888	1,824	592,541	1,100,226,468
셀리드 (299660)	4,725	-35	-.74	4,760	4,800	4,720	184,765	878,078,715
위지윅스튜디오 (299900)	1,305	-48	-3.55	1,355	1,365	1,290	752,977	991,126,505
플리토 (300080)	20,500	-250	-1.2	20,800	21,300	20,300	40,131	832,272,600
라온피플 (300120)	4,385	-105	-2.34	4,490	4,535	4,385	48,057	212,300,935
바이브컴퍼니 (301300)	4,910	-110	-2.19	5,020	5,060	4,860	48,288	238,521,465
이노메트리 (302430)	8,210	560	7.32	7,650	9,500	7,570	1,620,425	14,517,808,480
리메드 (302550)	3,230	-70	-2.12	3,300	3,330	3,230	57,273	186,437,980
지니틱스 (303030)	1,009	-1	-.1	1,010	1,025	1,001	58,111	58,660,618
프로티아 (303360)	3,325	-100	-2.92	3,420	3,465	3,325	14,123	47,741,970
이노뎁 (303530)	7,250	-60	-.82	7,310	7,400	7,240	10,773	78,446,940
동국생명과학 (303810)	11,610	10	.09	11,720	12,150	11,500	677,761	7,960,928,710
솔트룩스 (304100)	26,500	-600	-2.21	27,750	27,850	26,400	193,407	5,219,927,250
에스바이오메딕스 (304360)	23,450	-450	-1.88	23,900	24,300	23,000	59,149	1,393,176,050
피플바이오 (304840)	2,750	-75	-2.65	2,825	2,855	2,745	65,508	182,524,960
마이크로디지탈 (305090)	11,140	40	.36	11,390	11,400	10,800	92,143	1,021,251,540
에스제이그룹 (306040)	4,660	-25	-.53	4,685	4,685	4,580	12,701	58,707,060
네온테크 (306620)	2,585	-90	-3.36	2,700	2,720	2,555	577,131	1,512,284,580
아이엘사이언스 (307180)	2,925	-75	-2.5	3,000	3,045	2,925	48,261	142,885,330
원바이오젠 (307280)	1,177	39	3.43	1,145	1,189	1,137	177,577	207,007,824
국전약품 (307750)	3,505	5	.14	3,500	3,535	3,495	26,474	93,108,110
비투엔 (307870)	1,002	6	.6	996	1,016	982	64,239	64,158,851
컴퍼니케이 (307930)	5,430	-120	-2.16	5,530	5,530	5,360	302,199	1,637,557,090
바이젠셀 (308080)	3,085	-40	-1.28	3,125	3,150	2,975	158,916	484,641,925
까스텔바작 (308100)	2,935	-65	-2.17	2,945	2,975	2,870	3,015	8,826,440
셀비온 (308430)	16,550	560	3.5	15,960	16,710	15,860	696,109	11,345,204,070
오하임앤컴퍼니 (309930)	2,080	-20	-.95	2,080	2,105	2,065	7,164	14,917,170
LB인베스트먼트 (309960)	3,775	-50	-1.31	3,800	4,030	3,745	990,007	3,815,965,610
애니플러스 (310200)	3,150	115	3.79	3,035	3,150	3,010	646,301	2,013,264,205
보로노이 (310210)	117,300	4100	3.62	114,000	118,500	112,600	166,280	19,276,370,000
디와이씨 (310870)	1,517	-78	-4.89	1,635	1,635	1,517	45,736	71,330,398
지오엘리먼트 (311320)	7,740	-110	-1.4	7,850	8,060	7,690	29,278	229,547,560
네오크레마 (311390)	6,790	-10	-.15	6,780	6,870	6,720	24,064	163,404,840
CJ 바이오사이언스 (311690)	11,230	100	.9	11,060	11,540	11,030	101,815	1,141,748,210
에이에프더블류 (312610)	1,300	-27	-2.03	1,325	1,354	1,280	27,488	36,035,168
캐리 (313760)	3,610	140	4.03	3,475	3,820	3,475	133,959	485,564,280
지놈앤컴퍼니 (314130)	2,850	-10	-.35	2,935	2,965	2,830	143,399	415,259,860
알피바이오 (314140)	5,600	100	1.82	5,440	5,780	5,440	53,334	302,141,320
바이오다인 (314930)	14,950	-230	-1.52	15,200	15,200	14,740	135,538	2,022,961,450
딥노이드 (315640)	7,000	-230	-3.18	7,160	7,280	7,000	158,569	1,121,476,650
라닉스 (317120)	3,085	-60	-1.91	3,120	3,170	3,080	27,378	85,300,130
TS트릴리온 (317240)	331	-11	-3.22	342	365	323	15,768,009	5,466,983,844
덕산테코피아 (317330)	33,550	-400	-1.18	33,950	34,500	33,300	142,617	4,793,268,850
캐리소프트 (317530)	6,290	-120	-1.87	6,410	6,600	6,210	69,441	445,226,210
퀀타매트릭스 (317690)	4,870	5	.1	4,900	5,060	4,825	206,548	1,016,745,590
엑스페릭스 (317770)	3,415	20	.59	3,395	3,480	3,315	419,386	1,421,879,475
에스피시스템스 (317830)	9,050	-320	-3.42	9,410	9,700	9,020	275,213	2,548,086,550
대모 (317850)	9,710	-270	-2.71	9,960	9,970	9,660	94,325	922,811,270
엔바이오니아 (317870)	16,680	160	.97	16,600	16,810	16,370	16,185	268,551,120
KBG (318000)	5,010	25	.5	4,990	5,040	4,975	12,341	61,735,210
팜스빌 (318010)	3,735	-85	-2.23	3,800	3,820	3,730	13,669	51,399,535
포인트모바일 (318020)	3,010	0	0	3,010	3,085	2,980	12,140	36,518,335
셀바이오휴먼텍 (318160)	3,845	-70	-1.79	3,915	3,975	3,800	54,827	211,849,090
비비씨 (318410)	7,610	-70	-.91	7,690	7,770	7,610	15,914	121,940,220
현대무벡스 (319400)	3,825	-75	-1.92	3,900	3,925	3,825	419,103	1,615,613,925
피에스케이 (319660)	19,890	-710	-3.45	20,850	21,200	19,680	421,515	8,579,117,290
한울반도체 (320000)	2,540	-5	-.2	2,545	2,645	2,535	151,897	392,379,290
프로이천 (321260)	2,530	95	3.9	2,430	2,590	2,400	320,145	807,408,435
센서뷰 (321370)	1,410	-29	-2.02	1,439	1,453	1,400	257,065	365,060,575
티움바이오 (321550)	3,375	55	1.66	3,320	3,400	3,240	48,329	160,967,320
아티스트유나이티드 (321820)	11,110	-30	-.27	11,130	11,230	11,010	70,879	787,438,610
티라유텍 (322180)	5,550	-80	-1.42	5,630	5,840	5,540	69,434	388,449,480
오로스테크놀로지 (322310)	23,650	0	0	24,100	24,200	23,350	31,493	748,004,850
제이엘케이 (322510)	8,410	-160	-1.87	8,580	8,580	8,390	200,627	1,693,168,880
코퍼스코리아 (322780)	1,025	39	3.96	993	1,040	974	287,337	293,220,450
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	37,150	800	2.2	36,700	37,950	36,250	887,584	32,821,539,400
다원넥스뷰 (323350)	8,610	80	.94	8,550	8,940	8,500	312,736	2,730,764,280
박셀바이오 (323990)	9,600	210	2.24	9,400	9,940	9,400	302,995	2,934,020,830
RF머트리얼즈 (327260)	6,040	20	.33	5,990	6,090	5,980	14,352	86,185,810
루닛 (328130)	63,800	300	.47	64,400	64,500	63,200	288,424	18,367,455,800
솔트웨어 (328380)	978	-5	-.51	983	1,030	972	188,752	188,916,120
위더스제약 (330350)	6,460	10	.16	6,450	6,520	6,450	9,358	60,617,910
스톤브릿지벤처스 (330730)	3,965	-35	-.88	3,990	4,020	3,960	215,172	854,832,975
네패스아크 (330860)	12,700	-260	-2.01	13,140	13,220	12,700	38,138	490,665,740
포커스에이치엔에스 (331380)	2,055	-70	-3.29	2,150	2,150	2,000	91,414	186,959,655
밸로프 (331520)	1,058	-67	-5.96	1,121	1,165	1,025	5,680,445	6,241,385,512
셀레믹스 (331920)	3,200	-10	-.31	3,185	3,240	3,170	10,029	31,933,270
누보 (332290)	1,010	9	.9	1,004	1,086	965	258,786	261,076,206
아이디피 (332370)	4,485	15	.34	4,470	4,520	4,460	26,058	116,769,585
와이팜 (332570)	4,250	-35	-.82	4,275	4,350	4,220	1,158,750	4,935,522,305
모코엠시스 (333050)	1,259	-6	-.47	1,268	1,271	1,255	53,534	67,553,249
일승 (333430)	4,535	-125	-2.68	4,680	4,690	4,520	482,305	2,215,440,075
엔시스 (333620)	8,720	-340	-3.75	9,040	9,040	8,670	66,859	587,882,890
프레스티지바이오로직스 (334970)	4,380	-105	-2.34	4,505	4,505	4,365	56,807	250,088,080
프리시젼바이오 (335810)	2,805	-5	-.18	2,830	2,950	2,720	14,342	40,031,250
윙스풋 (335870)	2,300	50	2.22	2,230	2,400	2,230	71,525	164,972,185
비올 (335890)	8,460	190	2.3	8,300	8,690	8,250	1,217,360	10,313,471,140
웨이버스 (336060)	1,334	-5	-.37	1,339	1,350	1,326	305,935	410,083,669
원텍 (336570)	6,650	180	2.78	6,520	6,850	6,430	1,238,697	8,264,119,550
탑런토탈솔루션 (336680)	9,790	-250	-2.49	10,040	10,100	9,770	63,332	629,141,020
브랜드엑스코퍼레이션 (337930)	6,870	280	4.25	6,610	7,010	6,590	337,151	2,303,003,300
뷰노 (338220)	24,300	-550	-2.21	25,100	25,100	24,250	95,980	2,345,881,450
와이바이오로직스 (338840)	7,910	-50	-.63	7,950	8,100	7,810	48,369	383,443,610
아이비김영 (339950)	2,275	15	.66	2,260	2,290	2,240	114,441	259,181,570
다보링크 (340360)	1,928	-26	-1.33	1,906	1,953	1,895	511,067	980,037,546
세림B&G (340440)	1,317	1	.08	1,303	1,317	1,296	9,180	12,028,370
티앤엘 (340570)	74,700	200	.27	74,500	76,000	74,000	63,885	4,782,237,400
씨유박스 (340810)	3,460	-5	-.14	3,440	3,490	3,405	8,032	27,476,770
유일에너테크 (340930)	2,385	-80	-3.25	2,420	2,450	2,350	315,838	753,584,045
이노진 (344860)	1,678	1	.06	1,663	1,688	1,663	47,757	80,023,590
센코 (347000)	2,370	55	2.38	2,300	2,400	2,250	90,295	210,154,720
라이프시맨틱스 (347700)	8,100	270	3.45	8,000	8,390	7,810	476,448	3,892,004,890
피엔케이피부임상연구센타 (347740)	2,300	25	1.1	2,290	2,370	2,250	44,595	102,848,385
핌스 (347770)	1,548	-10	-.64	1,550	1,559	1,512	32,387	49,388,104
디앤디파마텍 (347850)	49,150	-950	-1.9	50,300	50,400	48,200	222,600	10,967,357,400
알체라 (347860)	1,421	47	3.42	1,374	1,464	1,373	658,661	939,489,474
엠투아이 (347890)	5,470	-90	-1.62	5,560	5,620	5,450	7,719	42,550,790
모비릭스 (348030)	5,010	10	.2	5,000	5,040	5,000	1,505	7,546,910
큐라티스 (348080)	655	-6	-.91	663	678	651	81,232	53,580,891
고바이오랩 (348150)	5,010	-110	-2.15	5,120	5,130	5,000	31,595	159,603,110
넥스틴 (348210)	52,500	-1400	-2.6	54,100	54,700	52,200	68,730	3,644,902,400
뉴로메카 (348340)	30,350	0	0	30,550	30,800	30,050	91,193	2,760,336,150
위드텍 (348350)	7,420	-190	-2.5	7,530	7,620	7,420	16,313	122,210,440
엔켐 (348370)	121,500	-2900	-2.33	124,400	125,000	119,100	203,456	24,673,449,600
에스에이티이엔지 (351320)	2,340	100	4.46	2,240	2,460	2,220	467,043	1,102,700,390
이삭엔지니어링 (351330)	8,180	-180	-2.15	8,340	8,430	8,140	52,789	433,947,350
차이커뮤니케이션 (351870)	10,140	-680	-6.28	10,920	10,960	10,140	69,386	725,903,100
스톰테크 (352090)	3,380	-5	-.15	3,385	3,400	3,350	108,601	366,357,185
씨앤씨인터내셔널 (352480)	37,850	650	1.75	37,300	38,950	37,100	75,520	2,880,013,800
씨앤투스 (352700)	2,640	5	.19	2,635	2,645	2,620	7,802	20,567,450
클리노믹스 (352770)	650	-45	-6.47	695	760	626	6,613,304	4,550,485,164
오비고 (352910)	6,200	-10	-.16	6,240	6,250	6,150	4,184	25,921,820
인바이오 (352940)	2,370	20	.85	2,315	2,375	2,315	3,987	9,351,475
휴럼 (353190)	740	-4	-.54	744	751	739	21,536	16,021,254
오토앤 (353590)	4,210	-85	-1.98	4,330	4,385	4,190	19,186	81,730,825
이지바이오 (353810)	4,925	-20	-.4	4,960	4,980	4,855	58,558	287,386,700
엔젠바이오 (354200)	1,796	13	.73	1,792	1,799	1,772	66,089	117,920,580
알멕 (354320)	27,250	150	.55	26,800	27,350	26,600	42,700	1,152,648,950
코스텍시스 (355150)	7,420	550	8.01	7,030	8,540	6,740	2,243,208	17,638,680,220
크라우드웍스 (355390)	9,180	-20	-.22	9,210	9,880	9,080	255,061	2,434,123,550
에이텀 (355690)	8,170	-10	-.12	8,250	8,400	7,840	46,900	377,350,610
엑스게이트 (356680)	8,550	-270	-3.06	8,820	8,870	8,490	537,443	4,644,022,250
티엘비 (356860)	19,800	-1900	-8.76	22,050	22,100	19,800	569,014	11,900,463,830
싸이버원 (356890)	4,700	285	6.46	4,460	5,150	4,360	8,632,504	41,468,930,925
에이치피오 (357230)	2,685	-15	-.56	2,715	2,750	2,665	23,092	62,782,775
석경에이티 (357550)	50,000	-500	-.99	50,500	50,900	49,500	6,653	331,299,250
아모센스 (357580)	6,250	-70	-1.11	6,350	6,400	6,250	19,201	121,450,080
솔브레인 (357780)	193,800	-800	-.41	195,200	197,200	193,000	13,657	2,656,637,800
스카이월드와이드 (357880)	2,175	45	2.11	2,125	2,190	2,020	455,312	947,737,255
지아이이노베이션 (358570)	16,790	-140	-.83	16,840	17,250	16,520	1,605,048	26,274,380,220
씨엔알리서치 (359090)	1,059	-3	-.28	1,062	1,067	1,055	116,947	123,766,428
탑머티리얼 (360070)	35,200	700	2.03	35,050	36,100	34,200	161,491	5,704,704,950
코셈 (360350)	7,260	130	1.82	7,190	7,310	7,050	31,750	228,094,650
제노코 (361390)	17,920	-650	-3.5	18,550	19,980	17,600	633,913	11,983,812,140
알비더블유 (361570)	2,905	-45	-1.53	2,885	2,935	2,860	109,559	318,176,595
삼영에스앤씨 (361670)	4,940	0	0	4,880	4,985	4,880	10,914	54,006,625
청담글로벌 (362320)	6,180	360	6.19	5,810	6,540	5,810	1,351,949	8,438,687,950
드림인사이트 (362990)	1,979	22	1.12	1,957	2,000	1,935	98,354	193,681,139
진시스템 (363250)	9,820	-140	-1.41	9,960	10,100	9,750	64,008	632,574,850
모비데이즈 (363260)	2,090	10	.48	2,080	2,150	2,045	307,795	638,134,605
큐라클 (365270)	8,350	-120	-1.42	8,450	8,450	8,140	133,790	1,101,967,290
에스와이스틸텍 (365330)	7,110	-260	-3.53	7,400	7,520	7,110	724,462	5,224,010,760
성일하이텍 (365340)	39,000	-750	-1.89	39,750	40,300	38,650	40,718	1,593,649,900
하이딥 (365590)	639	-19	-2.89	658	663	623	264,024	168,395,137
브이씨 (365900)	3,775	105	2.86	3,670	3,990	3,665	10,891	40,772,095
공구우먼 (366030)	4,760	115	2.48	4,645	5,120	4,605	1,165,910	5,737,964,310
플래티어 (367000)	4,265	0	0	4,300	4,325	4,200	3,190	13,583,180
아이씨에이치 (368600)	3,170	-45	-1.4	3,235	3,235	3,170	13,714	43,723,485
파이버프로 (368770)	6,240	-130	-2.04	6,350	6,410	6,160	410,413	2,566,039,570
오에스피 (368970)	2,565	-20	-.77	2,600	2,610	2,550	18,005	46,292,825
블리츠웨이스튜디오 (369370)	1,566	4	.26	1,565	1,600	1,542	8,056	12,504,856
퓨런티어 (370090)	20,200	-1200	-5.61	21,250	21,500	20,050	185,041	3,786,216,950
풍원정밀 (371950)	9,320	-260	-2.71	9,610	9,750	9,300	19,998	188,164,860
윤성에프앤씨 (372170)	40,950	-1450	-3.42	42,400	42,400	40,650	49,311	2,036,782,200
큐로셀 (372320)	30,950	-50	-.16	31,050	31,200	30,450	74,587	2,287,771,950
아이티아이즈 (372800)	4,865	10	.21	5,090	5,090	4,830	8,400	40,967,320
엑셀세라퓨틱스 (373110)	4,525	-210	-4.44	4,755	4,755	4,510	182,315	834,671,580
데이원컴퍼니 (373160)	6,920	110	1.62	6,790	7,200	6,790	36,657	253,583,240
엠아이큐브솔루션 (373170)	8,430	-250	-2.88	8,680	8,760	8,120	18,417	153,032,270
엑스플러스 (373200)	600	-3	-.5	610	612	586	534,888	318,223,723
피코그램 (376180)	2,465	-40	-1.6	2,520	2,520	2,450	37,951	94,205,305
에이치이엠파마 (376270)	18,010	100	.56	18,250	18,250	17,810	13,934	251,735,940
씨유테크 (376290)	3,285	-45	-1.35	3,310	3,395	3,255	15,861	52,621,840
디어유 (376300)	43,500	1250	2.96	42,500	43,850	42,000	328,950	14,206,434,850
노을 (376930)	3,195	35	1.11	3,195	3,210	3,120	511,625	1,623,293,755
원티드랩 (376980)	7,300	-140	-1.88	7,600	7,660	7,300	58,252	433,734,050
맥스트 (377030)	2,140	0	0	2,140	2,235	2,100	457,756	981,912,765
프롬바이오 (377220)	1,931	-9	-.46	1,940	1,940	1,915	14,101	27,177,665
이지트로닉스 (377330)	5,400	-360	-6.25	5,880	5,990	5,230	716,905	3,987,685,640
리파인 (377450)	12,840	-460	-3.46	13,480	13,980	12,580	140,413	1,864,370,020
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	20,750	-1350	-6.11	21,700	22,200	20,400	302,050	6,334,102,650
필에너지 (378340)	15,630	-220	-1.39	15,850	16,140	15,590	200,670	3,169,302,930
샤페론 (378800)	3,310	-65	-1.93	3,400	3,415	3,295	545,517	1,828,785,505
옵티코어 (380540)	1,250	-66	-5.02	1,350	1,350	1,222	510,260	640,929,764
제닉스 (381620)	10,930	180	1.67	10,700	11,510	10,700	850,301	9,415,200,450
온코크로스 (382150)	11,570	-370	-3.1	12,250	12,460	11,340	788,283	9,414,847,280
지아이텍 (382480)	2,195	10	.46	2,180	2,210	2,150	80,914	175,670,940
지앤비에스 에코 (382800)	3,870	-75	-1.9	3,950	3,960	3,850	38,982	152,100,345
원준 (382840)	11,180	-350	-3.04	11,550	11,670	11,130	141,646	1,600,828,320
범한퓨얼셀 (382900)	15,670	660	4.4	15,470	16,250	15,300	273,037	4,314,896,330
에코프로에이치엔 (383310)	31,000	-1000	-3.13	31,750	32,100	30,850	80,244	2,505,571,350
디티앤씨알오 (383930)	7,450	20	.27	7,440	7,710	7,310	188,227	1,406,722,370
코어라인소프트 (384470)	9,350	-400	-4.1	9,650	9,810	9,330	115,802	1,093,828,250
파인메딕스 (387570)	7,850	-170	-2.12	8,130	8,140	7,850	64,940	517,108,700
지투파워 (388050)	7,970	-40	-.5	8,000	8,200	7,930	192,768	1,549,193,000
유일로보틱스 (388720)	60,800	400	.66	62,200	62,900	58,600	314,286	19,150,750,400
라이콤 (388790)	2,730	-85	-3.02	2,815	2,830	2,730	234,711	650,265,075
파로스아이바이오 (388870)	7,900	-170	-2.11	8,180	8,180	7,760	131,232	1,033,662,770
자람테크놀로지 (389020)	41,950	-1000	-2.33	43,900	43,900	41,950	51,394	2,196,375,450
지니너스 (389030)	1,300	0	0	1,292	1,318	1,287	58,156	75,309,266
포바이포 (389140)	7,240	730	11.21	6,540	8,100	6,250	4,864,188	36,655,810,620
대명에너지 (389260)	13,070	900	7.4	12,170	13,250	12,090	237,921	3,069,065,430
인벤티지랩 (389470)	15,650	-420	-2.61	16,240	16,240	15,520	54,877	864,272,080
에스비비테크 (389500)	22,900	-100	-.43	23,000	23,600	22,700	33,467	772,068,800
넥스트바이오메디컬 (389650)	54,100	1100	2.08	53,000	54,600	52,200	138,475	7,393,347,200
유디엠텍 (389680)	697	-16	-2.24	713	718	694	246,334	172,727,608
코닉오토메이션 (391710)	1,843	-29	-1.55	1,872	1,930	1,843	64,405	121,130,957
토마토시스템 (393210)	5,730	-110	-1.88	5,840	6,030	5,530	535,045	3,061,016,450
더블유씨피 (393890)	11,530	-370	-3.11	11,820	12,130	11,460	322,045	3,790,176,760
오픈엣지테크놀로지 (394280)	15,440	-190	-1.22	16,100	16,260	15,100	178,175	2,783,889,170
쓰리빌리언 (394800)	6,440	160	2.55	6,360	6,490	6,200	3,475,007	22,114,798,720
넥스트칩 (396270)	9,020	-470	-4.95	9,590	9,590	9,000	342,256	3,144,693,630
세아메카닉스 (396300)	2,645	45	1.73	2,575	2,670	2,515	740,160	1,917,660,195
워트 (396470)	9,300	-200	-2.11	9,510	10,060	9,300	756,717	7,335,360,300
에이프릴바이오 (397030)	18,650	-410	-2.15	19,200	19,380	18,560	305,136	5,767,157,690
에스지헬스케어 (398120)	3,320	-200	-5.68	3,530	3,545	3,300	173,807	592,702,585
가온칩스 (399720)	48,100	-950	-1.94	49,800	50,500	47,650	155,860	7,592,870,650
코난테크놀로지 (402030)	23,450	-450	-1.88	24,300	24,600	23,400	43,434	1,042,579,500
그린리소스 (402490)	15,200	10	.07	15,130	15,540	15,100	51,770	792,609,770
우듬지팜 (403490)	1,437	-2	-.14	1,445	1,445	1,420	65,661	93,924,711
HPSP (403870)	28,100	-1200	-4.1	29,500	29,850	27,700	980,823	27,933,105,800
플라즈맵 (405000)	981	-59	-5.67	1,060	1,060	938	253,666	245,640,035
큐알티 (405100)	13,540	-160	-1.17	13,730	14,080	13,530	45,409	620,863,700
나라셀라 (405920)	2,735	5	.18	2,780	2,835	2,705	15,759	43,340,680
뷰티스킨 (406820)	13,660	1260	10.16	12,600	15,280	12,410	491,351	6,963,942,220
꿈비 (407400)	9,120	130	1.45	9,090	9,330	9,020	48,279	441,039,420
스튜디오미르 (408900)	2,915	-75	-2.51	2,990	2,990	2,840	459,708	1,341,155,655
메쎄이상 (408920)	2,315	85	3.81	2,225	2,360	2,225	142,961	328,675,705
샌즈랩 (411080)	8,250	-300	-3.51	8,500	8,600	8,250	167,166	1,403,789,430
레이저쎌 (412350)	4,360	-40	-.91	4,420	4,500	4,335	44,930	197,562,535
제일엠앤에스 (412540)	7,740	-350	-4.33	7,930	7,970	7,650	297,070	2,305,008,830
엠오티 (413390)	9,890	-210	-2.08	10,840	11,300	9,600	7,303,750	76,614,171,140
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,792	33	1.88	1,820	1,916	1,770	697,947	1,288,612,244
비아이매트릭스 (413640)	10,040	-230	-2.24	10,270	10,750	9,910	245,913	2,531,139,070
스튜디오삼익 (415380)	8,060	20	.25	8,030	8,060	7,940	3,840	30,647,470
신성에스티 (416180)	36,800	-2050	-5.28	39,100	39,100	36,800	57,263	2,159,315,000
나노팀 (417010)	7,600	-160	-2.06	7,830	7,920	7,590	77,910	601,306,600
핑거스토리 (417180)	2,380	15	.63	2,365	2,420	2,345	74,582	177,225,995
LS머트리얼즈 (417200)	11,960	-300	-2.45	12,260	12,260	11,910	440,605	5,302,952,730
제이아이테크 (417500)	3,565	-20	-.56	3,560	3,695	3,505	72,037	257,150,820
트루엔 (417790)	10,330	-170	-1.62	10,430	10,550	10,230	29,282	301,711,830
저스템 (417840)	9,120	-230	-2.46	9,200	9,500	9,090	88,642	819,699,670
오브젠 (417860)	8,800	-150	-1.68	8,850	9,120	8,800	5,055	44,990,220
모델솔루션 (417970)	12,120	110	.92	12,010	12,240	11,800	23,561	281,830,400
신한제10호스팩 (418210)	2,105	5	.24	2,100	2,105	2,100	47,618	100,005,500
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,905	-40	-1.36	2,945	2,985	2,900	36,257	106,008,305
밀리의서재 (418470)	14,740	20	.14	14,740	14,970	14,600	31,803	470,158,230
제이오 (418550)	15,190	0	0	15,500	15,590	15,050	469,941	7,202,159,850
이에이트 (418620)	3,765	-70	-1.83	3,840	3,920	3,700	38,135	143,235,370
삼기이브이 (419050)	1,742	-24	-1.36	1,749	1,775	1,742	178,121	311,963,140
엔젯 (419080)	9,910	-490	-4.71	10,210	10,390	9,890	41,738	420,476,630
산돌 (419120)	6,820	-60	-.87	6,970	7,050	6,810	23,105	159,287,880
SAMG엔터 (419530)	27,350	-950	-3.36	29,000	29,250	27,050	208,270	5,857,296,400
비스토스 (419540)	1,615	-4	-.25	1,604	1,616	1,581	109,741	175,433,459
제이투케이바이오 (420570)	11,570	2670	30	9,000	11,570	8,880	1,310,700	14,247,203,670
기가비스 (420770)	29,700	-600	-1.98	30,400	31,000	29,650	41,173	1,232,952,150
벨로크 (424760)	858	-2	-.23	860	888	854	84,897	73,493,398
스마트레이더시스템 (424960)	14,800	100	.68	14,630	15,030	14,550	227,574	3,369,655,730
마이크로투나노 (424980)	6,070	-40	-.65	6,120	6,210	6,030	5,422	32,912,550
티이엠씨 (425040)	8,560	-290	-3.28	8,870	9,090	8,560	152,723	1,337,680,030
티에프이 (425420)	17,110	-340	-1.95	17,510	18,080	17,100	32,883	572,880,230
시지트로닉스 (429270)	4,510	75	1.69	4,450	4,755	4,410	50,695	231,737,515
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,070	-90	-1.74	5,120	5,200	5,040	83,746	426,210,030
유안타제9호스팩 (430700)	2,110	-10	-.47	2,115	2,120	2,110	13,705	28,965,315
케이쓰리아이 (431190)	5,110	-50	-.97	5,190	5,240	5,060	28,097	144,214,890
와이랩 (432430)	5,760	80	1.41	5,880	5,880	5,600	138,364	789,635,340
케이엔에스 (432470)	14,620	-460	-3.05	14,900	15,150	14,450	223,919	3,301,252,150
퀄리타스반도체 (432720)	14,680	0	0	14,880	15,420	14,540	478,179	7,138,135,360
엠에프씨 (432980)	4,240	-50	-1.17	4,330	4,355	4,215	81,957	349,949,340
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,365	-185	-4.07	4,540	4,580	4,365	214,367	949,353,590
유안타제10호스팩 (435380)	2,115	0	0	2,115	2,115	2,110	3,995	8,429,515
하나금융25호스팩 (435620)	10,540	0	0	10,550	10,580	10,540	27,567	290,589,890
에스케이증권제8호스팩 (435870)	2,120	5	.24	2,115	2,120	2,110	17,928	37,880,970
삼현 (437730)	13,850	-100	-.72	14,070	14,230	13,430	2,644,688	37,176,053,090
엔에이치스팩24호 (437780)	2,120	0	0	2,120	2,120	2,115	3,509	7,422,310
엔에이치스팩25호 (438580)	2,130	0	0	2,140	2,140	2,120	1,514	3,211,565
버넥트 (438700)	4,225	55	1.32	4,290	4,370	4,140	192,006	812,192,580
마녀공장 (439090)	19,140	1010	5.57	18,430	20,700	18,180	6,851,822	135,027,079,990
삼성스팩7호 (439250)	10,530	-40	-.38	10,570	10,570	10,530	31,218	329,240,890
엔에이치스팩26호 (439410)	2,125	0	0	2,120	2,125	2,120	3,438	7,288,600
블루엠텍 (439580)	10,950	-80	-.73	11,030	11,110	10,840	77,880	854,197,800
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	15,520	-380	-2.39	15,900	16,150	15,340	174,679	2,716,563,450
HB인베스트먼트 (440290)	1,823	-27	-1.46	1,845	1,861	1,823	44,703	81,797,133
오픈놀 (440320)	8,720	60	.69	8,700	8,970	8,660	153,521	1,353,380,970
교보13호스팩 (440790)	2,155	0	0	2,160	2,160	2,150	2,342	5,039,825
엔에이치스팩27호 (440820)	2,110	5	.24	2,105	2,110	2,105	625	1,318,515
파인엠텍 (441270)	5,850	-140	-2.34	5,990	6,010	5,810	156,559	922,903,320
유진스팩9호 (442130)	2,120	0	0	2,130	2,130	2,115	10,236	21,689,025
대신밸런스제14호스팩 (442310)	2,155	-5	-.23	2,165	2,165	2,150	55	118,505
IBKS제21호스팩 (442770)	2,180	0	0	2,180	2,185	2,170	2,104	4,581,825
미래에셋드림스팩1호 (442900)	10,270	-10	-.1	10,250	10,280	10,250	10,824	111,027,970
레뷰코퍼레이션 (443250)	13,280	-310	-2.28	13,550	13,630	12,450	136,568	1,768,308,040
에스피소프트 (443670)	8,880	-580	-6.13	9,440	9,600	8,520	465,366	4,212,759,140
유안타제11호스팩 (444920)	2,040	0	0	2,040	2,040	2,035	2,531	5,155,675
에이직랜드 (445090)	33,800	-1200	-3.43	36,050	36,650	33,700	162,803	5,669,254,300
퓨릿 (445180)	6,530	0	0	6,570	6,730	6,470	31,185	204,713,930
비엔케이제1호스팩 (445360)	2,115	0	0	2,115	2,115	2,105	2,043	4,300,640
큐리옥스바이오시스템즈 (445680)	14,330	-520	-3.5	14,740	14,840	14,330	128,384	1,866,962,760
신영스팩9호 (445970)	2,190	0	0	2,190	2,190	2,180	1,849	4,034,135
유안타제12호스팩 (446150)	2,110	-5	-.24	2,110	2,115	2,110	5,762	12,173,785
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,650	-290	-5.87	4,920	4,965	4,605	5,177,594	24,684,100,590
하나26호스팩 (446750)	2,075	-15	-.72	2,085	2,095	2,070	3,379	7,011,060
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,200	-200	-.98	20,850	21,050	20,050	15,279	312,705,000
하나27호스팩 (448370)	2,080	-15	-.72	2,105	2,105	2,075	1,636	3,400,395
코츠테크놀로지 (448710)	18,400	90	.49	18,310	19,140	18,300	69,806	1,299,376,000
삼성스팩8호 (448740)	10,360	-10	-.1	10,370	10,390	10,320	57,836	599,372,750
IBKS제22호스팩 (448760)	2,210	15	.68	2,200	2,210	2,195	5,389	11,866,095
미래에셋비전스팩3호 (448830)	2,155	0	0	2,165	2,165	2,140	879	1,884,450
유안타제13호스팩 (449020)	2,055	0	0	2,060	2,060	2,055	10,698	21,989,375
하이제8호스팩 (450050)	2,075	0	0	2,075	2,075	2,070	14,983	31,082,450
하스 (450330)	9,040	-440	-4.64	9,480	9,720	8,900	148,568	1,373,431,480
인스웨이브시스템즈 (450520)	4,475	35	.79	4,450	4,620	4,405	99,711	444,331,205
유안타제14호스팩 (450940)	2,040	0	0	2,045	2,050	2,040	6,204	12,715,600
아스테라시스 (450950)	10,110	800	8.59	9,410	10,110	9,340	1,925,166	18,704,234,890
아이엠티 (451220)	10,510	-90	-.85	10,850	12,500	10,500	1,164,335	13,442,666,990
삐아 (451250)	9,910	400	4.21	9,640	10,570	9,590	2,428,953	24,689,232,670
엔에이치스팩29호 (451700)	2,030	0	0	2,025	2,035	2,025	10,650	21,588,855
컨텍 (451760)	11,390	-130	-1.13	11,540	11,750	11,250	66,585	765,552,500
제이엔비 (452160)	6,730	100	1.51	6,740	6,850	6,530	109,761	738,281,050
한빛레이저 (452190)	5,710	-260	-4.36	6,070	6,090	5,710	1,381,496	8,062,545,180
민테크 (452200)	4,610	-170	-3.56	4,780	4,785	4,600	114,428	533,516,615
한선엔지니어링 (452280)	7,180	-290	-3.88	7,470	7,550	6,900	127,129	935,251,120
캡스톤파트너스 (452300)	2,840	-40	-1.39	2,880	2,915	2,800	414,633	1,183,717,660
이닉스 (452400)	10,140	-240	-2.31	10,400	10,500	10,130	36,542	375,062,200
사피엔반도체 (452430)	17,360	190	1.11	17,420	18,140	17,310	76,330	1,349,727,990
피아이이 (452450)	9,510	-630	-6.21	10,250	10,410	9,410	2,071,721	20,242,672,020
상상인제4호스팩 (452670)	2,015	-5	-.25	2,015	2,020	2,010	7,304	14,686,315
신한제11호스팩 (452980)	1,999	-1	-.05	2,000	2,000	1,995	135,666	271,209,861
그리드위즈 (453450)	17,510	-840	-4.58	18,600	18,600	17,460	59,920	1,070,314,210
에이에스텍 (453860)	20,450	1350	7.07	19,090	23,750	19,050	471,646	10,078,311,980
하나29호스팩 (454640)	2,085	5	.24	2,075	2,090	2,070	2,866	5,950,345
하나28호스팩 (454750)	2,040	10	.49	2,030	2,040	2,025	13,295	27,025,560
KB제25호스팩 (455250)	2,115	-10	-.47	2,115	2,120	2,105	1,588	3,351,885
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,300	-550	-1.97	28,100	28,400	27,300	129,121	3,573,306,600
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,070	2,075	2,065	936	1,935,300
아이씨티케이 (456010)	8,900	-110	-1.22	9,010	9,410	8,800	457,572	4,163,644,550
이엔셀 (456070)	18,580	-520	-2.72	19,010	19,450	18,410	345,924	6,485,779,030
DB금융스팩11호 (456440)	2,230	50	2.29	2,180	2,250	2,180	149,804	334,734,070
교보14호스팩 (456490)	2,125	5	.24	2,145	2,145	2,115	608	1,287,705
한켐 (457370)	10,400	-10	-.1	10,440	10,730	10,380	73,500	772,547,320
대신밸런스제15호스팩 (457390)	2,760	-40	-1.43	2,785	2,825	2,685	131,723	362,759,660
우진엔텍 (457550)	19,330	-190	-.97	19,700	20,150	19,300	98,796	1,937,111,420
벡트 (457600)	4,080	-135	-3.2	4,255	4,280	4,035	214,901	885,997,850
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,100	5	.24	2,090	2,100	2,085	644	1,343,890
KB제26호스팩 (458320)	3,030	30	1	2,960	3,170	2,925	87,330	263,631,910
한국제12호스팩 (458610)	2,150	0	0	2,155	2,155	2,130	720	1,540,290
성우 (458650)	22,750	-1100	-4.61	23,700	23,900	22,400	723,469	16,641,540,000
씨어스테크놀로지 (458870)	13,490	-440	-3.16	13,990	14,210	13,410	71,323	981,564,390
위츠 (459100)	9,320	1080	13.11	8,260	9,900	8,240	10,273,779	96,137,801,480
아이빔테크놀로지 (460470)	5,550	-410	-6.88	6,010	6,020	5,480	875,790	5,003,627,780
현대힘스 (460930)	17,100	-860	-4.79	18,100	18,100	17,000	514,176	8,941,202,870
피앤에스미캐닉스 (460940)	16,020	-300	-1.84	16,600	16,860	16,010	181,063	2,972,371,540
아이엠비디엑스 (461030)	11,300	-230	-1.99	11,500	11,620	11,250	87,246	990,726,530
아이스크림미디어 (461300)	13,380	-620	-4.43	14,000	14,050	13,360	37,438	509,421,300
에이치엠씨제6호스팩 (462020)	2,025	0	0	2,025	2,025	2,025	6	12,150
이노스페이스 (462350)	19,650	-90	-.46	19,930	19,930	19,620	35,885	707,591,680
라메디텍 (462510)	8,580	270	3.25	8,280	9,100	8,150	694,727	6,073,234,880
아이지넷 (462980)	3,600	-45	-1.23	3,625	3,675	3,600	142,242	514,783,795
모티브링크 (463480)	13,020	-1900	-12.73	14,700	15,240	12,940	1,988,802	27,997,228,780
에스오에스랩 (464080)	13,300	-270	-1.99	13,720	13,910	13,150	613,902	8,334,743,320
티디에스팜 (464280)	13,690	-260	-1.86	13,790	14,090	13,690	34,564	477,432,510
한국제13호스팩 (464440)	2,130	0	0	2,125	2,130	2,120	542	1,151,795
아이언디바이스 (464500)	4,475	-335	-6.96	4,905	4,950	4,475	1,017,545	4,755,494,570
닷밀 (464580)	6,670	390	6.21	6,370	6,750	6,320	1,030,071	6,791,928,880
KB제27호스팩 (464680)	1,996	-3	-.15	1,999	1,999	1,986	45,591	90,947,488
교보15호스팩 (465320)	2,105	0	0	2,105	2,110	2,100	2,321	4,879,635
인스피언 (465480)	8,670	-390	-4.3	9,290	9,290	8,660	85,658	759,237,050
클로봇 (466100)	16,760	400	2.44	16,810	18,250	16,510	7,643,854	132,320,418,400
사이냅소프트 (466410)	16,010	-520	-3.15	16,530	16,670	15,870	72,013	1,161,480,370
엔에이치스팩30호 (466910)	1,999	0	0	1,999	2,000	1,991	71,474	142,733,467
IBKS제23호스팩 (467930)	2,165	-15	-.69	2,165	2,165	2,125	1,339	2,870,465
삼성스팩9호 (468510)	2,115	50	2.42	2,065	2,135	2,060	450,859	943,806,780
유진스팩10호 (468760)	2,095	15	.72	2,085	2,095	2,085	25	52,175
IBKS제24호스팩 (469480)	2,125	5	.24	2,120	2,130	2,110	562	1,186,350
아이비젼웍스 (469750)	1,106	-37	-3.24	1,140	1,155	1,106	203,001	227,036,723
하나30호스팩 (469880)	2,010	0	0	2,010	2,010	2,000	18,060	36,166,205
하나31호스팩 (469900)	2,020	0	0	2,025	2,030	2,015	2,652	5,355,075
대신밸런스제17호스팩 (471050)	2,170	0	0	2,160	2,170	2,140	458	989,755
셀로맥스사이언스 (471820)	5,300	-50	-.93	5,390	5,450	5,170	72,942	387,063,180
신영스팩10호 (472220)	2,100	0	0	2,095	2,100	2,095	1,205	2,529,490
에스케이증권제11호스팩 (472230)	2,030	-5	-.25	2,035	2,035	2,030	2,234	4,535,035
폰드그룹 (472850)	5,690	20	.35	5,630	5,770	5,630	54,282	310,075,300
에스케이증권제12호스팩 (473000)	2,055	-5	-.24	2,055	2,060	2,045	6,426	13,166,055
유안타제15호스팩 (473050)	1,995	0	0	1,998	1,999	1,992	9,719	19,413,194
비엔케이제2호스팩 (473370)	2,020	10	.5	2,010	2,020	2,005	6,022	12,105,250
에스케이증권제13호스팩 (473950)	2,020	-5	-.25	2,015	2,020	2,010	3,709	7,462,450
노머스 (473980)	22,950	-500	-2.13	23,600	23,600	22,700	76,989	1,775,239,750
루미르 (474170)	11,210	-40	-.36	11,360	11,830	11,080	1,142,791	13,109,086,000
유안타제16호스팩 (474490)	2,005	5	.25	2,000	2,005	2,000	21,056	42,117,185
RF시스템즈 (474610)	5,190	-360	-6.49	5,490	5,630	5,110	729,453	3,903,058,310
신한제12호스팩 (474660)	2,070	-5	-.24	2,075	2,075	2,070	53	109,765
신한제13호스팩 (474930)	2,130	10	.47	2,120	2,130	2,100	2,261	4,778,730
하나32호스팩 (475240)	2,135	-25	-1.16	2,115	2,160	2,115	543	1,152,040
하나33호스팩 (475250)	2,095	-5	-.24	2,095	2,100	2,080	1,963	4,101,430
씨메스 (475400)	30,700	-1300	-4.06	32,500	33,500	30,700	491,560	15,623,901,150
미트박스 (475460)	9,900	-120	-1.2	10,140	10,200	9,900	54,438	543,972,590
에이럭스 (475580)	13,640	-110	-.8	13,840	14,120	13,470	419,017	5,787,630,580
에스켐 (475660)	5,520	-100	-1.78	5,650	5,820	5,450	374,760	2,115,118,840
오름테라퓨틱 (475830)	35,750	1850	5.46	35,250	36,400	34,050	3,545,087	125,102,327,750
토모큐브 (475960)	17,160	-450	-2.56	17,930	18,240	17,130	199,129	3,503,210,720
온코닉테라퓨틱스 (476060)	14,890	270	1.85	14,610	14,960	14,130	177,433	2,576,977,500
M83 (476080)	14,990	-60	-.4	15,040	15,200	14,900	140,769	2,119,728,770
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,982	3	.15	1,984	1,986	1,979	7,241	14,353,569
미래에셋비전스팩4호 (477380)	2,005	-5	-.25	2,010	2,015	1,997	66,071	132,174,184
미래에셋비전스팩5호 (477470)	2,050	10	.49	2,035	2,050	2,030	14,509	29,727,885
한국제14호스팩 (477530)	2,655	-40	-1.48	2,675	2,725	2,580	198,606	525,502,670
DB금융스팩12호 (477760)	2,055	0	0	2,055	2,055	2,045	1,348	2,764,005
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,010	2,005	1,786	3,584,400
KB제29호스팩 (478390)	2,040	-5	-.24	2,035	2,040	2,030	1,091	2,218,345
미래에셋비전스팩6호 (478440)	2,005	-5	-.25	2,005	2,010	1,994	22,300	44,603,686
블랙야크아이앤씨 (478560)	3,540	-145	-3.93	3,700	3,900	3,540	1,179,073	4,409,763,500
대신밸런스제18호스팩 (478780)	2,075	5	.24	2,065	2,075	2,060	11,581	23,957,555
한국제15호스팩 (479880)	2,020	-10	-.49	2,025	2,030	2,010	17,563	35,395,885
위너스 (479960)	24,400	-3500	-12.54	27,150	28,200	23,500	2,382,991	62,563,135,900
엔에이치스팩31호 (481890)	2,010	0	0	2,005	2,010	2,000	4,636	9,290,425
교보16호스팩 (482520)	2,040	0	0	2,030	2,040	2,030	5,706	11,633,855
삼양엔씨켐 (482630)	20,550	1200	6.2	19,750	20,850	19,750	501,697	10,168,215,390
미래에셋비전스팩7호 (482680)	1,985	2	.1	1,984	1,986	1,981	33,295	66,076,100
대신밸런스제19호스팩 (482690)	2,040	0	0	2,035	2,045	2,035	3,619	7,377,875
하나34호스팩 (484130)	2,030	5	.25	2,020	2,030	2,020	16,441	33,369,610
KB제30호스팩 (486630)	2,005	-5	-.25	2,000	2,010	2,000	22,607	45,225,030
신한제14호스팩 (487360)	1,998	2	.1	1,996	1,999	1,996	14,982	29,910,699
키움제10호스팩 (487720)	2,045	-5	-.24	2,040	2,055	2,040	19,959	40,773,290
신한제15호스팩 (487830)	2,015	-5	-.25	2,015	2,020	2,015	6,276	12,669,315
유진스팩11호 (488060)	2,025	5	.25	2,020	2,025	2,020	9,055	18,291,260
교보17호스팩 (489210)	2,010	0	0	2,010	2,010	2,000	9,769	19,593,005
키움제11호스팩 (489480)	2,000	2	.1	1,997	2,000	1,992	20,309	40,569,474
엘케이켐 (489500)	39,500	-4200	-9.61	45,450	46,700	37,900	2,197,128	92,920,066,450
디비금융제13호스팩 (489730)	1,997	0	0	1,997	1,999	1,995	49,957	99,789,310
KB제31호스팩 (492220)	1,995	0	0	1,997	1,997	1,994	30,054	59,988,855
유안타제17호스팩 (493790)	1,979	-4	-.2	1,983	1,985	1,979	44,796	88,777,042
글로벌에스엠 (900070)	390	-7	-1.76	397	400	390	23,905	9,443,592
애머릿지 (900100)	1,133	-23	-1.99	1,130	1,156	1,090	136,185	152,729,151
이스트아시아홀딩스 (900110)	50	0	0	50	51	49	3,360,139	168,925,178
씨엑스아이 (900120)	56	0	0	57	57	55	1,558,277	87,638,801
크리스탈신소재 (900250)	945	-22	-2.28	968	972	938	748,806	713,721,595
로스웰 (900260)	604	-7	-1.15	624	624	602	44,932	27,229,037
헝셩그룹 (900270)	263	-2	-.75	266	268	262	1,168,780	307,819,219
GRT (900290)	4,135	250	6.44	4,040	4,175	3,970	1,622,550	6,608,398,785
오가닉티코스메틱 (900300)	393	-10	-2.48	430	430	392	1,021,421	410,731,614
컬러레이 (900310)	860	-5	-.58	875	875	839	283,543	240,733,954
윙입푸드 (900340)	1,626	-12	-.73	1,638	1,652	1,610	332,865	540,083,691
SBI핀테크솔루션즈 (950110)	4,930	-5	-.1	4,920	4,935	4,915	26,196	128,815,170
엑세스바이오 (950130)	5,490	-20	-.36	5,510	5,540	5,430	83,326	457,757,700
잉글우드랩 (950140)	7,840	-440	-5.31	8,300	8,300	7,840	295,154	2,343,735,010
코오롱티슈진 (950160)	37,300	300	.81	37,150	37,450	36,350	104,721	3,865,391,050
JTC (950170)	4,995	-35	-.7	5,030	5,030	4,960	36,149	180,797,255
고스트스튜디오 (950190)	8,020	-10	-.12	8,060	8,060	7,960	18,215	145,635,380
소마젠 (950200)	3,975	-50	-1.24	4,025	4,025	3,945	14,388	57,141,330
네오이뮨텍 (950220)	1,189	-9	-.75	1,198	1,206	1,173	242,385	287,215,003

Leave a Comment 응답 취소