KOSDAQ 일별 조회 데이터 [1792] (2025-03-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	194,000	-300	-.15	188,900	195,600	186,400	333,891	63,402,557,450
중앙에너비스 (000440)	13,930	-200	-1.42	13,800	14,050	13,720	15,644	216,046,580
신라섬유 (001000)	935	45	5.06	970	1,135	933	5,636,414	5,833,546,470
안국약품 (001540)	6,480	-70	-1.07	6,410	6,540	6,410	12,272	79,018,250
무림SP (001810)	1,444	-12	-.82	1,444	1,456	1,405	2,312	3,325,380
이화공영 (001840)	1,873	-52	-2.7	1,924	1,924	1,870	64,794	122,277,162
피에스텍 (002230)	3,860	-15	-.39	3,875	3,915	3,800	4,749	18,239,160
삼일기업공사 (002290)	3,690	-35	-.94	3,725	3,735	3,645	48,376	178,444,560
한탑 (002680)	752	-24	-3.09	844	844	745	177,438	140,797,353
신신제약 (002800)	5,430	20	.37	5,260	5,430	5,190	85,605	452,436,130
선광 (003100)	15,780	-20	-.13	15,780	15,790	15,480	5,677	88,422,360
대주산업 (003310)	1,745	-46	-2.57	1,793	1,877	1,744	4,132,659	7,518,669,288
하림지주 (003380)	5,340	0	0	5,330	5,340	5,250	185,042	980,992,025
에이스침대 (003800)	25,000	-250	-.99	25,050	25,250	24,700	2,144	53,338,850
한국가구 (004590)	4,230	-50	-1.17	4,220	4,275	4,220	29,655	125,889,945
창해에탄올 (004650)	8,860	10	.11	8,890	8,890	8,800	3,476	30,674,735
대륙제관 (004780)	3,770	-40	-1.05	3,805	3,810	3,745	6,374	24,045,041
동국산업 (005160)	4,285	-110	-2.5	4,300	4,395	4,185	101,926	432,567,312
동진쎄미켐 (005290)	28,100	350	1.26	26,750	28,100	26,700	607,909	16,848,000,325
푸드웰 (005670)	4,945	-45	-.9	4,900	4,985	4,885	38,769	190,788,935
대원산업 (005710)	7,450	-80	-1.06	7,380	7,450	7,150	167,776	1,222,521,680
한일사료 (005860)	3,710	30	.82	3,830	4,045	3,710	5,859,542	22,762,080,699
매일홀딩스 (005990)	9,500	-40	-.42	9,540	9,550	9,350	3,183	30,155,750
국영지앤엠 (006050)	1,580	6	.38	1,558	1,590	1,531	233,749	362,953,810
피제이전자 (006140)	6,020	-90	-1.47	6,050	6,100	5,920	28,060	168,763,980
동구바이오제약 (006620)	4,820	-65	-1.33	4,725	4,840	4,725	50,577	241,813,988
서부T&D (006730)	5,450	-50	-.91	5,450	5,460	5,360	116,971	632,849,985
보성파워텍 (006910)	2,735	-50	-1.8	2,725	2,770	2,685	179,597	487,513,340
모헨즈 (006920)	3,005	-50	-1.64	3,055	3,055	2,970	12,496	37,684,845
푸른저축은행 (007330)	8,140	-40	-.49	8,180	8,270	8,140	13,191	107,810,055
진양제약 (007370)	6,100	-30	-.49	6,030	6,120	5,900	76,271	460,210,920
네이처셀 (007390)	15,980	-350	-2.14	16,170	16,170	15,650	303,004	4,781,667,920
와이엠 (007530)	2,045	0	0	2,045	2,075	2,000	8,442	17,283,985
대원 (007680)	4,070	15	.37	4,050	4,085	4,050	2,446	9,943,070
대명소노시즌 (007720)	914	-30	-3.18	929	929	899	459,635	417,769,004
한일화학 (007770)	10,510	-440	-4.02	10,940	10,940	10,310	8,456	88,576,280
에스엠코어 (007820)	4,480	100	2.28	4,320	4,480	4,205	151,278	663,873,125
원풍물산 (008290)	459	-4	-.86	460	463	453	121,637	55,662,612
원풍 (008370)	4,065	30	.74	4,065	4,065	4,005	5,139	20,634,124
부스타 (008470)	3,660	-50	-1.35	3,690	3,705	3,600	1,568	5,748,760
대동기어 (008830)	23,250	-1100	-4.52	23,500	25,900	22,700	2,249,997	55,408,738,500
삼아제약 (009300)	16,000	-70	-.44	15,950	16,010	15,750	15,779	250,118,265
포스코엠텍 (009520)	14,660	-220	-1.48	14,180	15,300	14,100	1,124,806	16,674,640,910
삼보산업 (009620)	1,988	-42	-2.07	2,005	2,015	1,910	52,929	104,969,000
이렘 (009730)	1,105	-24	-2.13	1,096	1,121	1,096	515,140	569,456,960
엠에스씨 (009780)	5,800	-90	-1.53	5,760	5,850	5,700	22,921	132,406,570
대한광통신 (010170)	614	1	.16	600	614	581	368,795	222,120,076
흥국 (010240)	5,340	-10	-.19	5,220	5,370	5,210	12,683	66,805,450
아이티센엔텍 (010280)	795	-1	-.13	717	795	717	717,625	548,585,650
오리콤 (010470)	7,310	-30	-.41	7,250	7,360	7,190	26,613	192,975,320
경동제약 (011040)	5,670	-40	-.7	5,650	5,690	5,610	27,678	156,268,920
형지I&C (011080)	1,047	-66	-5.93	1,087	1,135	1,029	1,712,659	1,841,488,192
유니크 (011320)	3,530	25	.71	3,425	3,530	3,425	15,036	51,966,599
서한 (011370)	781	-10	-1.26	791	791	771	126,275	98,598,372
세보엠이씨 (011560)	9,930	-70	-.7	9,870	9,930	9,600	29,724	290,573,565
뉴인텍 (012340)	494	-4	-.8	497	497	490	40,502	19,927,407
원일특강 (012620)	7,200	-100	-1.37	7,240	7,240	7,010	2,977	21,372,640
리드코프 (012700)	3,985	-5	-.13	3,995	4,010	3,965	21,204	84,541,298
신일제약 (012790)	6,370	-70	-1.09	6,360	6,380	6,280	26,299	166,260,010
모베이스전자 (012860)	1,508	-7	-.46	1,485	1,521	1,485	118,076	176,700,282
하이록코리아 (013030)	28,750	-100	-.35	28,100	28,850	27,950	80,568	2,289,150,650
동원개발 (013120)	2,310	-55	-2.33	2,265	2,400	2,265	16,466	37,893,890
아진산업 (013310)	2,650	-40	-1.49	2,635	2,655	2,605	47,271	124,073,150
CBI (013720)	725	30	4.32	686	747	685	306,463	219,699,418
스페코 (013810)	3,580	-40	-1.1	3,470	3,592	3,470	213,263	752,103,289
아가방컴퍼니 (013990)	5,100	-50	-.97	5,000	5,150	4,995	170,060	865,107,865
메디앙스 (014100)	2,290	5	.22	2,280	2,360	2,240	19,527	44,539,650
원익큐브 (014190)	1,669	0	0	1,605	1,680	1,604	243,153	400,655,604
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,875	-27	-1.42	1,880	1,895	1,848	359,760	674,119,305
고려제약 (014570)	4,835	-95	-1.93	4,940	4,960	4,780	10,559	50,983,964
성광벤드 (014620)	27,300	-400	-1.44	26,550	27,700	26,050	579,688	15,589,454,375
오리엔탈정공 (014940)	5,280	-200	-3.65	5,300	5,320	5,150	789,239	4,130,162,785
삼륭물산 (014970)	2,855	-35	-1.21	2,865	2,865	2,830	4,662	13,263,730
코콤 (015710)	4,095	-60	-1.44	3,935	4,125	3,935	53,726	216,506,744
성우하이텍 (015750)	5,180	-170	-3.18	5,220	5,250	5,080	456,313	2,353,157,945
리더스코스메틱 (016100)	2,550	-5	-.2	2,550	2,575	2,515	11,070	28,017,700
SGC E&C (016250)	14,250	-240	-1.66	14,390	14,500	14,010	3,336	47,927,040
큐캐피탈 (016600)	269	-5	-1.82	264	272	263	456,460	122,109,449
디모아 (016670)	4,035	-255	-5.94	3,970	4,160	3,880	69,685	277,840,187
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,971	-79	-3.85	2,005	2,080	1,959	297,739	596,986,606
신원종합개발 (017000)	3,075	55	1.82	3,020	3,150	2,965	63,475	194,111,664
인터엠 (017250)	1,115	-4	-.36	1,119	1,120	1,099	64,144	71,192,270
삼현철강 (017480)	4,350	-75	-1.69	4,365	4,410	4,345	13,361	58,282,884
세명전기 (017510)	5,340	-100	-1.84	5,330	5,390	5,210	162,662	860,483,880
대림제지 (017650)	6,360	-80	-1.24	6,440	6,440	6,250	2,619	16,558,275
한국알콜 (017890)	8,550	-40	-.47	8,510	8,570	8,330	22,534	190,581,855
유니슨 (018000)	803	8	1.01	786	803	765	415,296	325,312,768
진로발효 (018120)	17,190	-10	-.06	17,190	17,190	17,060	603	10,339,520
브이티 (018290)	33,450	-400	-1.18	33,150	33,600	32,650	658,133	21,796,836,925
삼목에스폼 (018310)	20,400	50	.25	20,200	20,500	20,050	11,133	226,238,925
우진비앤지 (018620)	902	13	1.46	865	912	865	58,052	51,810,602
서울제약 (018680)	3,325	-35	-1.04	3,295	3,440	3,280	10,034	33,396,730
바른손 (018700)	826	-10	-1.2	833	836	780	61,986	50,572,074
베뉴지 (019010)	2,060	-15	-.72	2,050	2,070	2,042	52,419	107,474,194
와이지-원 (019210)	5,020	0	0	4,950	5,060	4,925	77,731	387,747,785
일지테크 (019540)	4,200	-115	-2.67	4,280	4,300	4,140	17,041	71,402,680
SBI인베스트먼트 (019550)	697	-17	-2.38	690	714	690	343,173	239,208,434
플루토스 (019570)	246	4	1.65	242	246	234	351,243	83,703,485
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,120	52	4.87	1,068	1,130	1,060	139,586	152,249,240
서연탑메탈 (019770)	3,840	30	.79	3,745	3,880	3,735	17,322	66,216,042
에너토크 (019990)	5,850	100	1.74	5,730	5,850	5,600	19,668	112,149,900
대신정보통신 (020180)	1,111	11	1	1,067	1,111	1,065	218,367	237,602,041
대동금속 (020400)	6,860	-130	-1.86	6,900	6,990	6,700	16,177	110,166,490
시공테크 (020710)	3,860	-90	-2.28	3,940	4,240	3,830	585,110	2,338,504,180
대호특수강 (021040)	901	-2	-.22	903	904	896	13,539	12,182,003
대호특수강우 (021045)	2,675	-20	-.74	2,650	2,675	2,650	430	1,139,650
에이티넘인베스트 (021080)	2,090	-20	-.95	2,050	2,110	2,050	165,145	342,662,483
KCC건설 (021320)	3,955	-35	-.88	3,950	4,115	3,950	7,526	30,050,087
한국큐빅 (021650)	2,235	-20	-.89	2,220	2,290	2,210	4,881	10,901,101
메이슨캐피탈 (021880)	236	-2	-.84	238	238	231	106,415	24,957,696
TKG애강 (022220)	909	-1	-.11	898	909	895	57,961	52,183,293
태광 (023160)	24,100	0	0	23,050	24,500	22,750	705,346	16,630,335,350
유진기업 (023410)	3,270	30	.93	3,180	3,280	3,170	110,609	355,511,676
제이스코홀딩스 (023440)	1,825	-59	-3.13	1,846	1,875	1,805	387,599	710,042,364
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,990	-110	-1.36	8,010	8,030	7,970	11,820	94,420,380
한국캐피탈 (023760)	554	-2	-.36	556	557	549	101,561	56,140,667
플레이위드 (023770)	3,640	-80	-2.15	3,680	3,710	3,635	7,295	26,672,095
동일스틸럭스 (023790)	1,191	-9	-.75	1,185	1,209	1,171	36,628	43,343,002
풍국주정 (023900)	9,030	-10	-.11	9,010	9,030	8,930	7,125	63,822,360
대한약품 (023910)	25,100	-300	-1.18	25,400	25,400	25,000	11,057	277,838,550
흥구석유 (024060)	11,230	-190	-1.66	11,220	11,350	10,950	118,798	1,319,798,170
KB오토시스 (024120)	3,135	20	.64	3,115	3,150	3,055	28,372	87,633,605
한일단조 (024740)	2,390	0	0	2,350	2,450	2,325	2,311,360	5,496,766,838
유성티엔에스 (024800)	1,851	-12	-.64	1,858	1,858	1,844	15,934	29,462,856
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,850	-130	-1.63	7,870	7,940	7,630	25,122	195,167,510
KBI메탈 (024840)	1,967	-48	-2.38	1,950	1,990	1,936	451,595	885,141,598
HLB이노베이션 (024850)	2,465	-5	-.2	2,490	2,555	2,365	455,405	1,112,887,740
케이피에프 (024880)	4,195	-115	-2.67	4,230	4,230	4,115	37,428	156,262,910
경창산업 (024910)	1,780	-3	-.17	1,775	1,780	1,742	48,519	85,211,370
PN풍년 (024940)	6,790	30	.44	6,640	6,840	6,490	209,301	1,405,589,040
삼천리자전거 (024950)	4,120	-30	-.72	4,110	4,120	4,060	8,691	35,475,304
시노펙스 (025320)	6,900	950	15.97	5,750	7,310	5,720	28,360,080	191,018,608,520
DH오토웨어 (025440)	697	-20	-2.79	700	715	672	532,350	364,553,730
한국선재 (025550)	3,495	-40	-1.13	3,425	3,525	3,410	148,901	515,211,698
한국정보통신 (025770)	7,640	30	.39	7,520	7,680	7,490	20,701	157,043,105
신라에스지 (025870)	5,910	-90	-1.5	5,930	5,990	5,900	5,557	32,939,480
케이씨피드 (025880)	3,260	220	7.24	3,490	3,760	3,130	26,338,114	92,089,395,719
동화기업 (025900)	9,700	-300	-3	9,650	9,700	9,420	184,573	1,768,548,710
동신건설 (025950)	48,400	-3500	-6.74	51,400	53,400	47,600	369,069	18,479,451,300
아난티 (025980)	5,720	-60	-1.04	5,650	5,790	5,570	548,387	3,104,809,040
제이에스티나 (026040)	1,865	-24	-1.27	1,889	1,889	1,815	9,189	16,973,741
특수건설 (026150)	6,580	-130	-1.94	6,600	6,660	6,510	31,464	206,960,790
광진실업 (026910)	1,917	-5	-.26	1,904	1,922	1,904	2,230	4,259,342
서울전자통신 (027040)	234	-1	-.43	227	244	227	763,469	178,336,324
코리아나 (027050)	2,400	0	0	2,350	2,400	2,320	132,258	311,418,284
아주IB투자 (027360)	2,100	-30	-1.41	2,050	2,120	2,030	412,599	860,023,109
상보 (027580)	1,177	-8	-.68	1,149	1,195	1,149	465,583	542,645,023
팜스토리 (027710)	1,242	-10	-.8	1,251	1,323	1,241	2,074,602	2,642,573,316
대성창투 (027830)	1,764	-54	-2.97	1,780	1,793	1,754	346,185	612,296,803
휴맥스홀딩스 (028080)	2,290	-120	-4.98	2,405	2,405	2,280	52,619	121,331,095
HLB (028300)	78,500	-1300	-1.63	79,000	83,800	77,100	1,267,720	100,450,490,450
광무 (029480)	2,280	60	2.7	2,220	2,285	2,145	263,173	579,442,542
코엔텍 (029960)	8,690	-50	-.57	8,740	8,740	8,660	10,063	87,536,120
드래곤플라이 (030350)	1,306	34	2.67	1,249	1,400	1,217	488,895	642,547,998
한글과컴퓨터 (030520)	19,230	-630	-3.17	18,970	19,470	18,920	494,883	9,488,839,815
원익홀딩스 (030530)	4,880	275	5.97	4,360	5,100	4,350	18,495,609	89,795,236,438
양지사 (030960)	10,610	410	4.02	11,370	11,920	10,310	2,840,845	31,912,463,345
아이즈비전 (031310)	1,745	-21	-1.19	1,736	1,755	1,711	42,945	74,495,163
에스에이엠티 (031330)	2,720	-25	-.91	2,700	2,725	2,665	246,653	664,157,200
오스템 (031510)	1,120	-10	-.88	1,121	1,170	1,079	87,826	97,644,884
디에이치엑스컴퍼니 (031860)	990	-5	-.5	986	1,036	986	74,344	75,075,801
피에스케이홀딩스 (031980)	38,800	-550	-1.4	37,750	39,150	37,150	220,746	8,462,027,075
아즈텍WB (032080)	1,289	-7	-.54	1,286	1,293	1,275	12,414	15,966,825
다우데이타 (032190)	11,050	30	.27	10,910	11,080	10,740	92,358	1,005,140,325
삼일 (032280)	2,015	-75	-3.59	2,025	2,085	2,010	52,828	106,926,681
한국파마 (032300)	15,470	40	.26	15,150	15,530	15,030	14,235	217,160,250
케이엠더블유 (032500)	7,500	-110	-1.45	7,570	7,580	7,230	91,473	677,929,835
TJ미디어 (032540)	4,695	-30	-.63	4,720	4,720	4,615	9,451	43,913,190
피델릭스 (032580)	1,320	39	3.04	1,268	1,332	1,250	472,050	608,337,510
유비케어 (032620)	3,425	-15	-.44	3,380	3,440	3,350	79,771	270,500,673
소프트센 (032680)	316	-2	-.63	310	316	303	544,079	168,531,873
소프트센우 (032685)	7,020	-140	-1.96	7,160	7,160	7,000	176	1,239,520
삼진 (032750)	4,185	-20	-.48	4,200	4,220	4,075	24,607	101,105,996
엠젠솔루션 (032790)	1,036	0	0	998	1,039	998	165,843	169,509,598
판타지오 (032800)	577	-22	-3.67	598	599	575	206,698	119,840,651
우리기술 (032820)	1,986	-19	-.95	1,973	1,994	1,935	2,034,232	4,000,802,597
비트컴퓨터 (032850)	4,835	-20	-.41	4,800	4,870	4,780	71,924	346,904,880
더라미 (032860)	1,348	59	4.58	1,227	1,355	1,227	353,060	457,027,563
원익 (032940)	3,820	0	0	3,705	3,885	3,705	116,181	441,404,330
동일기연 (032960)	10,150	50	.5	10,190	10,190	10,000	1,702	17,064,260
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	824	8	.98	816	831	811	1,989	1,623,204
제룡전기 (033100)	36,700	-600	-1.61	36,050	36,900	35,600	164,774	5,939,926,250
디지틀조선 (033130)	1,730	-22	-1.26	1,725	1,740	1,699	117,610	201,751,709
엠케이전자 (033160)	8,040	10	.12	7,710	8,060	7,660	87,854	690,744,420
시그네틱스 (033170)	788	-27	-3.31	799	799	775	304,960	239,550,669
모아텍 (033200)	2,680	-20	-.74	2,665	2,700	2,640	2,767	7,393,375
인성정보 (033230)	1,732	-26	-1.48	1,703	1,742	1,685	196,042	336,050,376
코웰패션 (033290)	2,130	-5	-.23	2,050	2,140	2,050	45,965	96,463,037
엠투엔 (033310)	1,760	-14	-.79	1,769	1,769	1,730	21,313	37,233,706
제이씨현시스템 (033320)	5,520	-190	-3.33	5,560	5,620	5,480	276,748	1,531,978,190
좋은사람들 (033340)	631	-4	-.63	629	631	611	254,552	157,958,397
동성화인텍 (033500)	23,050	250	1.1	22,050	23,600	22,050	995,040	22,748,173,600
파라텍 (033540)	1,572	-2	-.13	1,526	1,575	1,525	85,988	133,861,355
블루콤 (033560)	3,375	-50	-1.46	3,390	3,460	3,315	38,847	131,089,095
네패스 (033640)	6,870	-190	-2.69	7,000	7,000	6,730	64,046	438,691,135
피노 (033790)	5,960	0	0	5,660	6,030	5,600	204,962	1,200,702,820
티비씨 (033830)	789	-8	-1	780	790	778	116,831	91,811,282
해성산업 (034810)	6,440	120	1.9	6,280	6,440	6,220	14,983	94,586,720
해성산업1우 (03481K)	7,080	-100	-1.39	7,170	7,170	7,030	2,231	15,782,520
조아제약 (034940)	1,110	2	.18	1,099	1,112	1,043	90,282	97,718,625
한국기업평가 (034950)	90,500	700	.78	88,200	91,000	88,200	4,776	431,070,700
그래디언트 (035080)	13,470	10	.07	13,290	13,510	13,110	31,260	416,054,430
프럼파스트 (035200)	5,330	-230	-4.14	5,500	5,680	5,040	837,864	4,583,362,265
골드앤에스 (035290)	383	10	2.68	373	391	371	138,721	52,606,250
기산텔레콤 (035460)	2,035	-10	-.49	2,045	2,095	1,998	64,370	130,168,508
KG이니시스 (035600)	8,650	-130	-1.48	8,630	8,670	8,510	63,096	541,798,560
솔본 (035610)	3,915	-30	-.76	3,900	3,925	3,815	56,139	216,801,670
바른손이앤에이 (035620)	393	-2	-.51	403	403	383	159,335	61,959,710
CJ ENM (035760)	55,900	-1700	-2.95	56,900	56,900	55,300	95,585	5,331,251,900
이지홀딩스 (035810)	2,725	-25	-.91	2,710	2,850	2,690	311,283	856,615,575
서희건설 (035890)	1,484	3	.2	1,478	1,488	1,459	253,819	374,201,275
JYP Ent. (035900)	70,300	-2800	-3.83	71,600	73,400	70,100	969,056	69,092,762,800
예림당 (036000)	2,735	-50	-1.8	2,700	2,800	2,660	264,167	721,903,754
아비코전자 (036010)	5,440	40	.74	5,310	5,550	5,110	37,182	200,146,555
케이티알파 (036030)	3,665	-25	-.68	3,675	3,700	3,600	61,871	225,010,495
위지트 (036090)	711	-4	-.56	701	714	691	570,219	399,023,166
SCI평가정보 (036120)	2,150	10	.47	2,200	2,260	2,135	291,386	634,342,685
클라우드에어 (036170)	943	-3	-.32	935	943	901	93,583	86,718,649
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,500	150	.59	25,150	25,550	25,050	5,198	131,589,400
유니셈 (036200)	6,390	-50	-.78	6,140	6,420	6,140	89,894	564,399,030
오상헬스케어 (036220)	14,160	-410	-2.81	14,400	14,400	14,050	26,673	377,943,505
대성미생물 (036480)	8,850	-70	-.78	8,660	9,090	8,660	6,787	59,601,295
SFA반도체 (036540)	3,065	-75	-2.39	3,050	3,085	2,985	607,339	1,842,218,187
영풍정밀 (036560)	13,250	-80	-.6	13,100	13,720	12,820	278,837	3,688,571,725
감성코퍼레이션 (036620)	3,420	-10	-.29	3,285	3,465	3,280	445,282	1,502,468,896
세종텔레콤 (036630)	430	-2	-.46	432	433	425	143,748	61,483,793
HRS (036640)	4,950	-30	-.6	4,910	4,955	4,870	34,958	171,650,260
KCI (036670)	6,280	-60	-.95	6,250	6,330	6,220	9,221	57,697,850
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,433	-22	-1.51	1,454	1,454	1,383	20,734	29,390,735
나이스정보통신 (036800)	17,110	80	.47	17,110	17,110	16,800	10,088	171,387,940
에프에스티 (036810)	19,360	-410	-2.07	18,790	19,480	18,790	130,609	2,501,321,725
솔브레인홀딩스 (036830)	30,850	-450	-1.44	30,600	31,000	30,000	56,642	1,721,240,750
진성티이씨 (036890)	10,350	-150	-1.43	10,110	10,480	10,110	230,509	2,375,531,705
주성엔지니어링 (036930)	32,250	-250	-.77	31,150	32,300	31,050	373,707	11,814,348,850
파워넷 (037030)	2,655	165	6.63	2,460	2,655	2,455	263,915	681,828,433
파세코 (037070)	5,500	20	.36	5,470	5,590	5,350	47,470	260,149,455
한국팩키지 (037230)	1,640	-20	-1.2	1,660	1,670	1,640	9,337	15,466,836
인지디스플레 (037330)	1,350	-7	-.52	1,349	1,410	1,330	6,605	8,988,539
성도이엔지 (037350)	4,005	-100	-2.44	4,035	4,080	4,005	93,672	377,399,335
EG (037370)	6,270	20	.32	6,160	6,340	6,050	31,299	192,426,855
우리엔터프라이즈 (037400)	1,093	-42	-3.7	1,124	1,124	1,090	79,830	87,657,835
희림 (037440)	5,450	-10	-.18	5,260	5,470	5,260	73,838	395,663,970
삼지전자 (037460)	9,230	-300	-3.15	9,350	9,390	9,120	150,900	1,398,314,595
쎄니트 (037760)	1,412	-3	-.21	1,432	1,432	1,386	5,602	7,843,773
엘컴텍 (037950)	1,018	-16	-1.55	1,016	1,023	997	428,141	431,031,400
제일테크노스 (038010)	6,370	-180	-2.75	6,400	6,450	6,240	13,630	86,249,070
루멘스 (038060)	937	-10	-1.06	947	947	916	50,879	47,065,827
서린바이오 (038070)	6,870	30	.44	6,690	6,940	6,660	24,764	167,935,110
에코플라스틱 (038110)	2,575	-35	-1.34	2,535	2,585	2,500	196,945	498,564,322
마크로젠 (038290)	15,190	10	.07	15,000	15,360	14,930	10,544	158,594,760
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	10,520	-2880	-21.49	11,020	11,190	10,440	683,570	7,343,339,105
바이오스마트 (038460)	2,995	105	3.63	2,830	3,020	2,795	146,412	421,598,640
삼표시멘트 (038500)	3,110	-20	-.64	3,095	3,125	3,055	165,983	513,258,379
케이바이오 (038530)	226	-3	-1.31	225	227	220	548,671	122,909,167
상상인 (038540)	1,525	-30	-1.93	1,550	1,575	1,517	124,910	192,791,009
위즈코프 (038620)	739	19	2.64	714	755	702	228,448	166,474,124
에스넷 (038680)	4,070	-85	-2.05	4,010	4,105	4,005	53,091	215,622,530
에코바이오 (038870)	3,675	-60	-1.61	3,600	3,745	3,600	56,746	206,699,410
아이에이 (038880)	262	0	0	256	268	246	1,841,692	480,156,570
파인디지털 (038950)	3,160	-10	-.32	3,170	3,200	3,105	2,466	7,756,388
현대에이치티 (039010)	6,280	-50	-.79	6,210	6,830	6,120	243,862	1,569,947,410
이건홀딩스 (039020)	3,560	-20	-.56	3,500	3,570	3,450	43,744	153,404,475
이오테크닉스 (039030)	125,500	1200	.97	119,000	126,900	117,700	111,659	13,579,841,250
오스코텍 (039200)	32,350	1450	4.69	30,000	32,850	29,900	657,255	21,020,543,000
경남스틸 (039240)	4,525	-100	-2.16	4,490	4,585	4,480	238,968	1,083,421,053
인포뱅크 (039290)	6,410	-80	-1.23	6,360	6,430	6,170	25,027	157,414,545
세중 (039310)	1,535	-37	-2.35	1,572	1,575	1,530	7,353	11,420,081
한국경제TV (039340)	5,980	-20	-.33	5,950	6,060	5,910	31,051	185,386,790
케이엘넷 (039420)	2,515	-25	-.98	2,540	2,540	2,500	56,948	142,779,450
에스티아이 (039440)	18,730	-350	-1.83	18,210	18,790	18,180	169,628	3,126,304,180
다산네트웍스 (039560)	3,610	-15	-.41	3,510	3,645	3,510	145,553	522,824,708
화성밸브 (039610)	11,550	30	.26	11,010	12,110	11,000	2,901,243	33,587,486,910
한국정보공학 (039740)	2,715	-80	-2.86	2,745	2,830	2,685	15,257	42,199,390
오로라 (039830)	6,950	-120	-1.7	7,000	7,090	6,850	17,560	122,243,190
디오 (039840)	15,560	-100	-.64	15,440	15,600	15,130	39,088	598,398,630
나노엔텍 (039860)	3,490	65	1.9	3,330	3,510	3,330	146,935	501,423,852
폴라리스AI (039980)	2,600	-60	-2.26	2,550	2,610	2,535	772,403	1,989,542,921
누리플렉스 (040160)	2,655	35	1.34	2,620	2,655	2,530	8,083	21,070,693
YTN (040300)	3,110	-40	-1.27	3,060	3,170	3,060	233,424	725,801,566
크레오에스지 (040350)	453	0	0	453	467	440	94,872	43,236,548
정상제이엘에스 (040420)	5,630	-10	-.18	5,630	5,640	5,590	8,694	48,789,630
SG&G (040610)	1,550	-8	-.51	1,593	1,600	1,534	100,199	156,673,454
아이씨디 (040910)	6,050	70	1.17	5,750	6,270	5,750	111,979	680,500,010
폴라리스오피스 (041020)	5,850	-120	-2.01	5,720	5,880	5,680	740,677	4,274,040,260
우리기술투자 (041190)	6,030	-140	-2.27	5,950	6,050	5,870	937,092	5,572,252,700
현대에버다임 (041440)	9,460	210	2.27	8,990	9,560	8,920	533,937	4,959,967,030
한국전자인증 (041460)	3,255	-55	-1.66	3,190	3,305	3,190	46,373	149,826,633
에스엠 (041510)	96,800	1300	1.36	92,600	98,200	92,400	126,135	12,144,949,150
이엘씨 (041520)	5,790	-100	-1.7	5,930	5,930	5,650	4,399	25,575,850
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,050	-700	-2.95	23,700	23,850	23,000	29,470	689,061,600
폴라리스AI파마 (041910)	6,470	-80	-1.22	6,410	6,520	6,310	22,882	146,109,190
메디아나 (041920)	5,060	-20	-.39	5,040	5,060	4,965	13,428	67,150,115
동아화성 (041930)	5,300	-180	-3.28	5,390	5,450	5,265	40,993	218,579,240
코미팜 (041960)	4,125	25	.61	4,070	4,150	4,030	70,705	290,114,984
카페24 (042000)	54,800	-1200	-2.14	53,800	55,300	52,900	261,115	14,217,370,400
케이피엠테크 (042040)	235	0	0	239	239	233	145,156	34,173,504
에스씨디 (042110)	1,425	-5	-.35	1,419	1,429	1,404	48,321	68,348,761
비츠로테크 (042370)	8,270	-40	-.48	8,050	8,330	7,980	258,761	2,121,347,925
네오위즈홀딩스 (042420)	16,100	-160	-.98	16,180	16,180	15,700	7,686	122,538,890
링네트 (042500)	4,395	-120	-2.66	4,430	4,460	4,355	89,645	394,484,760
라온시큐어 (042510)	1,931	-32	-1.63	1,950	1,950	1,815	165,834	316,832,897
한스바이오메드 (042520)	7,530	60	.8	7,200	7,610	7,120	11,202	82,584,840
새로닉스 (042600)	10,000	850	9.29	9,030	10,000	8,730	17,661	165,540,890
상지건설 (042940)	3,880	-65	-1.65	3,900	3,945	3,835	7,409	28,684,675
더테크놀로지 (043090)	840	-60	-6.67	897	897	826	73,782	62,512,631
알파녹스 (043100)	1,326	-13	-.97	1,312	1,339	1,300	42,724	56,059,610
바텍 (043150)	20,700	-200	-.96	20,700	20,700	20,000	21,819	445,207,500
파루 (043200)	501	-6	-1.18	500	508	500	26,445	13,274,149
티에스넥스젠 (043220)	206	32	18.39	176	224	171	35,884,078	7,452,990,665
성호전자 (043260)	1,126	-17	-1.49	1,131	1,135	1,111	163,107	183,269,218
에쎈테크 (043340)	553	0	0	557	557	531	23,341	12,775,783
디지아이 (043360)	1,721	16	.94	1,705	1,721	1,702	15,646	26,687,509
피에이치에이 (043370)	10,830	-150	-1.37	10,660	10,890	10,550	22,978	247,975,170
웰킵스하이텍 (043590)	670	0	0	670	670	637	74,636	48,887,070
지니뮤직 (043610)	2,065	-30	-1.43	2,070	2,085	2,030	85,791	175,887,555
국순당 (043650)	4,520	0	0	4,490	4,555	4,410	20,708	92,300,029
서울리거 (043710)	569	-4	-.7	568	605	562	13,519	7,800,664
자연과환경 (043910)	564	-6	-1.05	557	572	557	239,942	134,532,071
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	440	-3	-.68	443	449	420	99,806	43,265,674
위닉스 (044340)	6,340	140	2.26	6,190	6,350	5,970	95,094	587,089,990
빌리언스 (044480)	448	1	.22	446	450	430	122,414	53,991,864
태웅 (044490)	14,000	-130	-.92	13,860	14,080	13,600	69,064	951,999,875
에이치케이 (044780)	1,075	-43	-3.85	1,113	1,113	1,043	65,305	70,400,910
이글벳 (044960)	4,380	-20	-.45	4,325	4,380	4,285	54,029	233,186,055
에이치엔에스하이텍 (044990)	16,650	-80	-.48	16,660	16,730	16,030	4,492	73,788,910
오공 (045060)	2,570	-5	-.19	2,575	2,580	2,555	4,482	11,508,493
한양이엔지 (045100)	16,400	-410	-2.44	16,500	16,600	16,220	42,540	696,232,565
성우테크론 (045300)	2,985	-90	-2.93	3,050	3,070	2,930	17,233	50,985,278
토탈소프트 (045340)	7,930	-340	-4.11	8,050	8,400	7,750	128,281	1,030,297,755
대아티아이 (045390)	3,115	-30	-.95	3,080	3,145	3,020	399,967	1,232,624,910
정원엔시스 (045510)	749	-5	-.66	754	776	733	12,904	9,712,200
크린앤사이언스 (045520)	4,965	60	1.22	4,885	4,965	4,885	10,217	50,418,480
에이텍 (045660)	30,250	-150	-.49	29,800	32,300	29,650	463,036	14,292,779,175
코아시아 (045970)	3,270	-40	-1.21	3,125	3,285	3,115	28,786	92,296,136
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,435	-80	-3.18	2,500	2,500	2,395	138,266	335,595,539
HLB파나진 (046210)	2,620	0	0	2,590	2,685	2,520	56,776	147,119,737
백금T&A (046310)	2,325	-25	-1.06	2,310	2,340	2,290	22,142	51,152,695
삼화네트웍스 (046390)	1,263	13	1.04	1,230	1,265	1,211	149,369	183,804,093
KG모빌리언스 (046440)	4,265	-80	-1.84	4,330	4,330	4,180	72,136	305,195,980
서울반도체 (046890)	6,550	-140	-2.09	6,600	6,630	6,450	230,918	1,507,717,115
우원개발 (046940)	2,720	-90	-3.2	2,785	2,810	2,670	108,823	297,198,930
우리로 (046970)	1,257	-28	-2.18	1,250	1,275	1,235	338,455	423,165,207
한빛소프트 (047080)	1,352	-31	-2.24	1,383	1,383	1,313	90,985	121,660,397
파워로직스 (047310)	4,935	120	2.49	4,745	4,965	4,670	172,737	830,812,470
이스트소프트 (047560)	18,100	-220	-1.2	17,380	18,190	17,380	183,136	3,255,250,390
코데즈컴바인 (047770)	1,372	39	2.93	1,453	1,586	1,352	3,358,548	4,972,552,677
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,900	250	.94	26,300	28,500	26,000	493,257	13,325,225,425
현대바이오 (048410)	11,650	-160	-1.35	11,700	11,750	11,380	197,262	2,273,664,925
유라테크 (048430)	9,110	-490	-5.1	9,400	9,730	8,900	367,493	3,431,492,885
대동스틸 (048470)	4,520	5	.11	4,480	4,900	4,475	3,178,665	14,818,176,751
인트론바이오 (048530)	4,030	40	1	3,905	4,090	3,875	59,043	235,593,274
SM C&C (048550)	1,430	-41	-2.79	1,452	1,459	1,424	220,054	316,213,835
TPC (048770)	2,090	-10	-.48	2,030	2,095	2,025	29,568	60,617,665
엔피케이 (048830)	1,050	-2	-.19	1,040	1,052	1,040	5,735	5,995,497
시너지이노베이션 (048870)	2,780	-5	-.18	2,705	2,825	2,705	131,019	360,740,774
대원미디어 (048910)	9,640	40	.42	9,500	9,650	9,130	50,918	481,846,940
인탑스 (049070)	17,650	80	.46	17,040	17,740	17,010	64,529	1,121,217,340
기가레인 (049080)	489	-9	-1.81	494	494	481	130,591	63,699,398
파인디앤씨 (049120)	982	-15	-1.5	999	1,004	981	29,778	29,602,702
셀루메드 (049180)	1,466	-38	-2.53	1,495	1,498	1,430	304,308	443,138,310
코메론 (049430)	10,700	-100	-.93	10,710	10,730	10,440	22,238	234,951,070
SGA (049470)	287	-12	-4.01	296	296	287	185,150	53,700,665
오픈베이스 (049480)	2,345	-25	-1.05	2,315	2,365	2,300	156,658	364,621,080
유아이엘 (049520)	4,635	-140	-2.93	4,770	4,770	4,510	74,871	344,677,755
잉크테크 (049550)	3,800	-30	-.78	3,830	3,830	3,780	497	1,887,350
재영솔루텍 (049630)	710	-5	-.7	710	713	696	399,913	281,199,648
고려신용정보 (049720)	9,590	-50	-.52	9,640	9,690	9,560	46,290	444,773,935
승일 (049830)	7,510	-20	-.27	7,450	7,530	7,420	942	7,027,210
미래컴퍼니 (049950)	22,250	-300	-1.33	22,000	22,450	21,550	25,381	557,749,150
쎌바이오텍 (049960)	13,400	20	.15	13,250	13,520	13,210	74,099	992,851,480
비케이홀딩스 (050090)	659	-11	-1.64	670	670	655	31,733	21,009,314
캠시스 (050110)	705	-7	-.98	704	714	693	425,622	298,157,521
ES큐브 (050120)	2,100	-40	-1.87	2,100	2,110	1,995	7,122	14,674,804
에스폴리텍 (050760)	1,573	15	.96	1,538	1,617	1,538	6,405	9,953,979
아세아텍 (050860)	2,020	-10	-.49	2,020	2,030	1,997	31,499	63,175,558
쏠리드 (050890)	6,910	-210	-2.95	6,910	6,970	6,780	851,804	5,852,458,005
수산아이앤티 (050960)	15,340	-670	-4.18	15,200	16,260	15,200	59,083	926,295,805
지어소프트 (051160)	7,820	290	3.85	7,480	7,870	7,350	237,775	1,816,905,530
토비스 (051360)	18,260	-440	-2.35	18,350	18,490	18,010	59,257	1,076,878,170
인터플렉스 (051370)	9,050	-120	-1.31	8,860	9,120	8,760	53,325	476,239,890
피씨디렉트 (051380)	2,895	60	2.12	2,820	2,920	2,750	64,491	183,681,480
YW (051390)	3,640	-15	-.41	3,650	3,660	3,630	6,982	25,446,460
나라엠앤디 (051490)	4,025	-80	-1.95	3,940	4,070	3,940	42,994	171,755,365
CJ프레시웨이 (051500)	21,050	-450	-2.09	21,200	21,450	20,800	35,399	745,594,275
큐로홀딩스 (051780)	675	6	.9	661	699	661	25,180	17,037,298
중앙첨단소재 (051980)	4,595	5	.11	4,270	4,655	4,260	2,526,312	11,229,690,265
에스티큐브 (052020)	8,430	220	2.68	8,070	8,500	7,950	167,083	1,367,847,615
iMBC (052220)	4,135	-85	-2.01	4,100	4,505	4,040	2,480,061	10,515,200,056
현대바이오랜드 (052260)	4,625	20	.43	4,550	4,632	4,505	56,837	259,021,266
오션인더블유 (052300)	2,440	-45	-1.81	2,485	2,485	2,405	12,791	30,988,615
코텍 (052330)	8,250	0	0	8,250	8,330	8,140	9,012	74,023,390
코나아이 (052400)	25,750	-1250	-4.63	26,500	27,800	25,250	250,041	6,560,840,150
오성첨단소재 (052420)	1,407	-20	-1.4	1,405	1,421	1,387	457,088	641,366,524
아이크래프트 (052460)	2,270	-25	-1.09	2,260	2,275	2,220	58,672	131,461,205
한네트 (052600)	4,070	10	.25	4,060	4,100	4,015	15,673	63,402,340
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,870	80	1.18	6,700	7,030	6,550	76,250	521,815,770
아이톡시 (052770)	1,290	-59	-4.37	1,340	1,389	1,280	446,990	593,971,961
액토즈소프트 (052790)	6,700	-130	-1.9	6,710	6,790	6,570	18,152	121,038,590
아이앤씨 (052860)	2,140	-70	-3.17	2,100	2,195	2,095	26,709	57,175,079
KX하이텍 (052900)	953	-15	-1.55	960	960	880	193,855	181,332,347
바이넥스 (053030)	15,520	-520	-3.24	15,740	15,990	15,380	338,911	5,289,095,055
지에스이 (053050)	2,980	-45	-1.49	2,960	3,000	2,910	190,903	564,535,131
세동 (053060)	1,020	-13	-1.26	1,030	1,032	1,012	18,767	19,086,396
케이엔솔 (053080)	12,950	-170	-1.3	12,700	12,950	12,650	55,263	706,296,650
프리엠스 (053160)	11,400	-310	-2.65	11,600	11,710	11,240	54,511	620,257,195
금강철강 (053260)	4,230	-110	-2.53	4,180	4,290	4,135	20,270	85,247,375
구영테크 (053270)	2,205	-45	-2	2,215	2,250	2,180	69,774	153,713,220
예스24 (053280)	4,225	-30	-.71	4,205	4,235	4,070	77,645	323,093,576
NE능률 (053290)	4,830	100	2.11	4,660	5,180	4,590	7,810,626	38,366,842,380
한국정보인증 (053300)	4,395	-90	-2.01	4,400	4,435	4,270	78,101	341,084,872
이니텍 (053350)	6,700	660	10.93	6,050	6,770	5,880	759,929	4,900,553,590
세코닉스 (053450)	6,430	-180	-2.72	6,440	6,500	6,300	165,508	1,056,907,455
웹케시 (053580)	8,940	-650	-6.78	9,450	9,670	8,820	147,645	1,357,993,310
프로텍 (053610)	23,650	100	.42	23,000	23,650	22,700	25,330	585,267,850
태양 (053620)	6,310	-40	-.63	6,360	6,380	6,310	1,193	7,550,160
삼보모터스 (053700)	4,115	-80	-1.91	4,110	4,180	4,080	64,108	263,803,032
안랩 (053800)	72,700	-1100	-1.49	72,000	74,000	72,000	49,573	3,617,906,050
경남제약 (053950)	638	-13	-2	645	647	632	299,843	190,845,445
오상자이엘 (053980)	3,295	-40	-1.2	3,265	3,330	3,220	36,107	117,562,235
한국컴퓨터 (054040)	4,610	15	.33	4,575	4,620	4,540	23,542	108,068,074
농우바이오 (054050)	7,490	20	.27	7,400	7,490	7,370	10,749	79,621,435
삼진엘앤디 (054090)	713	-2	-.28	708	715	670	44,101	30,853,634
메디콕스 (054180)	247	5	2.07	240	249	232	841,415	203,524,009
이랜텍 (054210)	5,050	140	2.85	4,780	5,060	4,720	71,800	352,692,755
비츠로시스 (054220)	385	8	2.12	377	390	376	39,817	15,225,070
팬스타엔터프라이즈 (054300)	532	-17	-3.1	539	544	510	308,078	161,859,178
케이피티유 (054410)	3,380	25	.75	3,330	3,390	3,310	7,384	24,754,995
텔레칩스 (054450)	14,150	-300	-2.08	14,000	14,280	13,880	71,813	1,011,337,005
삼영엠텍 (054540)	4,935	-85	-1.69	4,885	4,980	4,785	154,747	752,300,822
APS (054620)	6,090	-60	-.98	6,100	6,150	5,980	28,332	172,424,120
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,070	110	1.58	6,950	7,070	6,880	58,524	407,589,710
키이스트 (054780)	4,215	-75	-1.75	4,250	4,350	4,120	69,335	292,176,515
아이디스홀딩스 (054800)	8,800	-100	-1.12	8,800	8,900	8,740	8,884	77,888,055
한컴위드 (054920)	2,740	-65	-2.32	2,750	2,785	2,700	155,866	425,583,741
유신 (054930)	22,250	-250	-1.11	21,800	22,550	21,800	12,802	283,856,350
엑사이엔씨 (054940)	736	-13	-1.74	745	745	725	127,918	93,455,590
제이브이엠 (054950)	21,100	300	1.44	20,400	21,300	20,400	33,752	702,726,850
유진로봇 (056080)	7,950	180	2.32	7,600	8,090	7,520	544,506	4,300,027,255
시지메드텍 (056090)	892	-4	-.45	890	908	883	418,599	373,680,105
에스에프에이 (056190)	19,560	-140	-.71	19,160	19,750	18,930	152,740	2,967,229,020
코위버 (056360)	5,570	-120	-2.11	5,500	5,790	5,360	185,709	1,025,680,965
신화인터텍 (056700)	1,613	-13	-.8	1,626	1,626	1,591	17,121	27,451,177
CNT85 (056730)	677	5	.74	670	679	655	30,966	20,438,276
YBM넷 (057030)	3,755	-25	-.66	3,670	3,800	3,580	62,884	234,801,655
옴니시스템 (057540)	790	69	9.57	790	856	780	11,073,265	9,035,731,982
티사이언티픽 (057680)	856	-35	-3.93	880	880	840	284,224	241,877,695
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,914	-7	-.36	1,850	1,955	1,847	72,352	138,635,032
KNN (058400)	783	-12	-1.51	782	789	780	517,838	405,751,881
한주에이알티 (058450)	1,681	4	.24	1,601	1,741	1,601	27,380	45,315,497
리노공업 (058470)	192,600	-900	-.47	188,300	194,200	185,200	95,981	18,210,403,950
에스피지 (058610)	25,000	400	1.63	23,800	25,200	23,650	325,001	8,011,203,125
엠게임 (058630)	4,825	-115	-2.33	4,855	4,925	4,745	142,009	681,626,492
CMG제약 (058820)	1,863	-23	-1.22	1,860	1,887	1,832	251,837	466,043,910
엠로 (058970)	54,300	-500	-.91	52,600	54,600	51,700	140,410	7,451,033,150
미코 (059090)	8,620	-180	-2.05	8,390	8,630	8,360	280,020	2,376,661,860
아이컴포넌트 (059100)	5,080	10	.2	4,990	5,090	4,980	7,630	38,341,595
아진엑스텍 (059120)	7,570	370	5.14	6,880	7,900	6,880	144,147	1,082,809,565
메타바이오메드 (059210)	4,070	-60	-1.45	4,100	4,120	3,990	154,835	623,799,902
해성에어로보틱스 (059270)	6,980	-70	-.99	6,760	7,050	6,620	145,149	998,452,700
인선이엔티 (060150)	4,950	-40	-.8	4,750	4,980	4,750	43,140	210,331,817
소니드 (060230)	778	148	23.49	671	819	666	22,595,377	17,504,594,245
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,010	-250	-3.03	8,100	8,200	7,960	142,257	1,145,433,205
뉴보텍 (060260)	1,171	0	0	1,288	1,340	1,171	1,031,318	1,259,395,122
큐렉소 (060280)	8,230	160	1.98	7,950	8,270	7,770	188,408	1,517,110,145
3S (060310)	1,825	-1	-.05	1,780	1,837	1,760	298,543	536,556,523
LS마린솔루션 (060370)	15,320	-380	-2.42	15,130	15,460	14,910	123,158	1,874,534,040
동양에스텍 (060380)	1,380	-40	-2.82	1,362	1,414	1,362	20,830	28,912,867
국일신동 (060480)	1,699	6	.35	1,692	1,699	1,676	4,105	6,928,492
에스에이티 (060540)	1,510	-36	-2.33	1,535	1,535	1,494	54,491	81,883,494
홈센타홀딩스 (060560)	801	-7	-.87	772	809	772	189,740	150,182,831
드림어스컴퍼니 (060570)	1,899	168	9.71	1,700	1,923	1,681	1,248,552	2,300,635,847
씨티씨바이오 (060590)	6,700	-20	-.3	6,560	6,730	6,530	26,661	177,096,425
KH바텍 (060720)	9,210	-70	-.75	9,020	9,360	8,950	88,620	808,133,895
영림원소프트랩 (060850)	5,310	-30	-.56	5,310	5,340	5,230	12,494	65,929,960
DGP (060900)	866	-13	-1.48	863	890	860	51,885	45,012,312
알에프텍 (061040)	3,265	0	0	3,275	3,275	3,150	41,478	132,509,005
화일약품 (061250)	1,104	-19	-1.69	1,118	1,118	1,090	290,849	319,400,244
LB세미콘 (061970)	3,665	-20	-.54	3,630	3,680	3,550	52,902	191,319,018
한국첨단소재 (062970)	4,825	-135	-2.72	4,660	4,860	4,640	782,848	3,708,341,892
컴투스홀딩스 (063080)	23,350	-850	-3.51	23,800	23,800	22,700	50,730	1,173,763,425
서울옥션 (063170)	6,670	-30	-.45	6,600	6,730	6,510	51,288	341,242,480
SM Life Design (063440)	1,331	-23	-1.7	1,330	1,345	1,314	89,885	119,060,208
한국전자금융 (063570)	5,250	40	.77	5,130	5,260	5,000	159,403	825,789,305
이엘피 (063760)	2,030	-45	-2.17	2,060	2,070	2,030	2,428	4,961,665
인크레더블버즈 (064090)	2,815	115	4.26	2,695	2,880	2,620	664,241	1,834,789,615
홈캐스트 (064240)	1,942	-17	-.87	1,955	1,959	1,911	19,854	38,334,402
다날 (064260)	2,900	-20	-.68	2,835	2,905	2,825	211,582	605,746,365
인텍플러스 (064290)	10,670	-150	-1.39	10,370	10,730	10,220	41,007	427,126,920
브리지텍 (064480)	5,130	-110	-2.1	5,020	5,130	4,985	89,398	451,519,695
테크엘 (064520)	2,360	30	1.29	2,365	2,440	2,285	3,063	7,122,381
바이오니아 (064550)	14,220	-170	-1.18	14,220	14,240	13,800	115,340	1,620,109,005
티씨케이 (064760)	82,000	-1200	-1.44	82,000	83,200	79,500	25,906	2,107,294,800
포니링크 (064800)	1,180	-14	-1.17	1,179	1,195	1,092	587,510	676,519,955
케이프 (064820)	6,480	-260	-3.86	6,530	6,670	6,440	95,191	618,528,815
에프앤가이드 (064850)	7,060	150	2.17	6,860	7,060	6,800	10,325	70,781,285
지엔코 (065060)	247	-3	-1.2	250	254	242	95,578	23,465,336
탑엔지니어링 (065130)	4,315	-75	-1.71	4,350	4,380	4,170	19,683	83,300,395
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,700	-1	-.06	1,760	1,761	1,613	208,044	344,329,904
신성델타테크 (065350)	71,500	6000	9.16	63,200	73,200	63,200	814,276	56,273,095,950
위세아이텍 (065370)	7,690	-560	-6.79	8,000	8,400	7,380	349,800	2,746,705,785
에스아이리소스 (065420)	249	-5	-1.97	252	252	238	873,615	212,545,735
이루온 (065440)	1,550	1	.06	1,536	1,577	1,520	74,190	114,252,104
빅텍 (065450)	4,095	-110	-2.62	4,125	4,140	4,040	317,026	1,299,128,930
오리엔트정공 (065500)	7,750	-60	-.77	7,730	8,080	7,340	4,801,002	37,144,815,545
휴비츠 (065510)	7,910	-80	-1	7,880	7,950	7,730	46,684	365,893,460
와이어블 (065530)	1,308	26	2.03	1,253	1,377	1,253	74,270	96,762,405
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	337	10	3.06	315	358	315	1,091,230	362,860,185
안트로젠 (065660)	17,400	320	1.87	17,080	17,400	16,590	12,561	212,514,120
우주일렉트로 (065680)	28,350	-150	-.53	27,400	28,350	26,950	44,802	1,240,255,275
파커스 (065690)	917	-13	-1.4	921	930	912	27,676	25,353,937
서호전기 (065710)	22,200	0	0	22,150	22,250	21,900	1,917	42,331,225
CS (065770)	1,748	-47	-2.62	1,775	1,822	1,706	183,090	327,211,212
웰크론 (065950)	2,070	-30	-1.43	2,050	2,110	2,050	89,047	185,210,475
하츠 (066130)	5,340	-100	-1.84	5,300	5,430	5,270	27,973	148,993,875
큐에스아이 (066310)	9,050	100	1.12	8,700	9,050	8,600	73,779	653,499,960
체리부로 (066360)	877	37	4.4	840	970	832	1,579,616	1,430,277,013
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	495	-3	-.6	498	500	493	37,475	18,632,541
우수AMS (066590)	3,015	10	.33	2,980	3,015	2,980	110,511	331,717,403
국보디자인 (066620)	17,350	-60	-.34	17,410	17,450	17,350	28,078	488,496,530
디티씨 (066670)	2,885	30	1.05	2,750	2,885	2,750	28,919	80,614,810
테라젠이텍스 (066700)	3,100	-30	-.96	3,100	3,130	3,055	46,784	144,448,690
씨씨에스 (066790)	1,361	248	22.28	1,113	1,430	1,073	8,631,708	11,291,350,535
디에이피 (066900)	2,085	65	3.22	2,015	2,085	1,995	987	1,987,884
손오공 (066910)	700	-20	-2.78	722	727	697	180,817	127,535,692
한성크린텍 (066980)	1,465	0	0	1,424	1,480	1,424	144,096	207,393,244
조이시티 (067000)	1,626	-34	-2.05	1,639	1,660	1,602	83,353	134,589,015
이씨에스 (067010)	3,025	-35	-1.14	3,045	3,090	3,020	4,849	14,742,515
대화제약 (067080)	15,720	2130	15.67	14,120	16,980	13,900	22,132,861	350,551,583,805
SOOP (067160)	84,300	700	.84	80,700	84,600	80,700	111,638	9,310,240,700
오텍 (067170)	2,980	40	1.36	2,940	3,020	2,910	29,289	86,652,287
멀티캠퍼스 (067280)	32,000	-50	-.16	31,800	32,500	31,600	3,473	110,352,175
JW신약 (067290)	1,400	-22	-1.55	1,416	1,420	1,385	92,422	129,161,118
하나마이크론 (067310)	10,830	-50	-.46	10,380	10,850	10,310	796,902	8,636,617,305
선바이오 (067370)	6,010	-290	-4.6	6,220	6,310	6,010	3,167	19,316,760
아스트 (067390)	807	-16	-1.94	822	822	800	336,968	272,382,285
엔브이에이치코리아 (067570)	2,160	-50	-2.26	2,195	2,195	2,115	101,410	217,332,518
HLB생명과학 (067630)	9,730	10	.1	9,950	10,200	9,560	462,393	4,501,694,910
로지시스 (067730)	2,920	-55	-1.85	2,890	2,950	2,760	46,501	134,424,135
세진티에스 (067770)	2,080	-30	-1.42	2,110	2,135	2,045	11,618	24,277,362
와이엔텍 (067900)	6,290	-40	-.63	6,220	6,390	6,170	22,707	141,555,630
이글루 (067920)	5,140	-50	-.96	5,120	5,170	5,040	30,598	156,001,510
도이치모터스 (067990)	4,455	-85	-1.87	4,535	4,535	4,400	18,332	81,731,255
팬엔터테인먼트 (068050)	3,335	105	3.25	3,300	3,385	3,210	5,395,596	17,766,077,918
케이웨더 (068100)	3,090	10	.32	3,080	3,115	3,000	34,012	104,063,575
다원시스 (068240)	9,970	-60	-.6	9,700	10,400	9,680	113,227	1,120,435,130
일신바이오 (068330)	1,030	-8	-.77	1,029	1,031	1,000	48,979	49,660,940
셀트리온제약 (068760)	52,700	0	0	51,800	52,700	51,200	141,497	7,345,484,450
DMS (068790)	6,400	160	2.56	6,150	6,400	6,150	50,851	319,249,745
디지털대성 (068930)	7,200	70	.98	7,130	7,220	7,000	12,951	92,294,180
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,650	-60	-.47	12,570	12,700	12,350	82,165	1,028,656,125
누리플랜 (069140)	1,309	-30	-2.24	1,322	1,322	1,297	22,633	29,623,941
유아이디 (069330)	1,296	-45	-3.36	1,281	1,328	1,281	28,066	36,272,708
엔텔스 (069410)	3,925	25	.64	3,850	3,940	3,720	31,828	121,259,270
에스텍 (069510)	11,350	30	.27	11,300	11,480	11,300	4,227	48,074,880
빛과전자 (069540)	938	4	.43	934	938	897	636,462	581,251,367
엑시온그룹 (069920)	674	5	.75	700	700	645	75,309	50,488,874
엑스큐어 (070300)	2,360	-130	-5.22	2,425	2,445	2,305	51,085	121,143,205
한솔인티큐브 (070590)	1,050	20	1.94	1,019	1,050	1,018	16,988	17,462,689
인피니트헬스케어 (071200)	5,380	-390	-6.76	5,500	5,640	5,250	678,436	3,662,710,880
로체시스템즈 (071280)	15,760	-330	-2.05	15,590	15,920	15,140	157,224	2,436,692,440
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,240	-40	-.64	6,240	6,240	5,960	32,036	194,559,390
캐스텍코리아 (071850)	1,555	8	.52	1,547	1,556	1,531	6,929	10,631,307
중앙백신 (072020)	9,890	10	.1	9,870	9,940	9,650	18,625	183,062,885
우리산업홀딩스 (072470)	2,460	-20	-.81	2,465	2,480	2,435	11,027	27,116,575
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,507	-3	-.2	1,498	1,512	1,385	705,409	1,030,978,825
메가스터디 (072870)	10,530	-10	-.09	10,500	10,530	10,410	10,271	107,316,125
빛샘전자 (072950)	4,420	35	.8	4,325	4,755	4,200	251,415	1,114,624,822
에이치시티 (072990)	9,710	-10	-.1	9,600	9,800	9,530	24,313	235,236,320
케이에스피 (073010)	4,230	-50	-1.17	4,145	4,265	4,105	200,500	837,822,766
엘엠에스 (073110)	6,040	-150	-2.42	6,190	6,220	6,010	16,914	103,210,890
듀오백 (073190)	3,880	-70	-1.77	3,850	3,890	3,735	191,855	728,371,702
이노와이어리스 (073490)	19,850	-350	-1.73	19,890	19,990	19,350	35,843	703,080,130
에프알텍 (073540)	1,466	-1	-.07	1,463	1,470	1,448	32,485	47,437,192
우리손에프앤지 (073560)	1,315	0	0	1,315	1,318	1,306	54,231	71,040,515
리튬포어스 (073570)	961	1	.1	945	963	900	304,690	288,695,004
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	940	-12	-1.26	951	951	932	79,701	74,863,460
원익QnC (074600)	17,580	-260	-1.46	17,100	17,670	17,050	233,441	4,041,207,315
플랜티넷 (075130)	2,380	-30	-1.24	2,380	2,405	2,360	41,515	98,578,235
동국알앤에스 (075970)	2,575	-25	-.96	2,555	2,585	2,540	67,092	171,844,736
웰크론한텍 (076080)	1,185	-1	-.08	1,186	1,218	1,125	101,998	117,270,164
해성옵틱스 (076610)	848	-26	-2.97	857	867	806	48,404	40,745,653
덕산하이메탈 (077360)	3,985	-45	-1.12	3,880	3,990	3,840	165,051	643,007,925
LS증권 (078020)	3,925	-70	-1.75	3,950	4,025	3,850	26,804	104,387,123
유비쿼스홀딩스 (078070)	9,980	-10	-.1	9,950	9,990	9,830	2,021	20,071,090
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	16,960	3910	29.96	12,890	16,960	12,670	10,867,772	173,470,393,845
HB테크놀러지 (078150)	2,435	25	1.04	2,300	2,445	2,295	1,285,645	3,051,809,755
메디포스트 (078160)	8,390	-100	-1.18	8,100	8,410	8,100	52,659	436,371,640
컴투스 (078340)	41,750	-1750	-4.02	42,050	43,050	41,600	73,348	3,084,630,125
한양디지텍 (078350)	9,750	-340	-3.37	9,740	10,070	9,650	119,526	1,169,420,285
휴림에이텍 (078590)	624	8	1.3	615	638	582	148,874	91,479,535
대주전자재료 (078600)	99,400	-3900	-3.78	99,200	101,200	98,600	167,570	16,681,904,500
엔에스이엔엠 (078860)	1,730	27	1.59	1,650	1,780	1,650	103,683	178,506,459
가온그룹 (078890)	3,070	-140	-4.36	3,205	3,205	3,050	59,313	182,159,959
와토스코리아 (079000)	5,230	10	.19	5,190	5,230	5,190	32,822	170,364,830
한창산업 (079170)	6,790	-40	-.59	6,810	6,810	6,700	7,699	51,884,920
케스피온 (079190)	467	0	0	466	474	449	45,888	21,358,796
제우스 (079370)	14,670	410	2.88	13,830	14,750	13,650	308,505	4,412,589,605
서산 (079650)	1,206	-4	-.33	1,210	1,210	1,191	17,475	20,910,515
디이엔티 (079810)	5,840	-150	-2.5	5,660	5,930	5,620	115,957	669,003,535
가비아 (079940)	14,720	-250	-1.67	14,750	14,820	14,460	45,110	658,654,900
인베니아 (079950)	694	-32	-4.41	726	726	682	129,027	90,658,281
동양이엔피 (079960)	18,880	-140	-.74	18,590	18,900	18,360	36,186	670,581,700
투비소프트 (079970)	815	-111	-11.99	926	972	780	2,492,330	2,125,947,287
이상네트웍스 (080010)	5,330	-20	-.37	5,330	5,330	5,290	3,245	17,218,830
모두투어 (080160)	9,680	-230	-2.32	9,780	9,780	9,600	61,815	597,950,705
제주반도체 (080220)	14,690	-120	-.81	13,900	14,790	13,890	993,254	14,274,450,130
모다이노칩 (080420)	2,335	-60	-2.51	2,320	2,385	2,315	37,404	87,230,715
성창오토텍 (080470)	3,585	5	.14	3,575	3,585	3,550	3,439	12,243,055
오디텍 (080520)	2,985	-30	-1	2,975	3,010	2,975	3,202	9,571,465
코디 (080530)	1,390	207	17.5	1,183	1,430	1,183	852,938	1,136,605,560
오킨스전자 (080580)	5,550	-110	-1.94	5,460	5,590	5,400	83,517	458,176,295
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,235	25	.78	3,130	3,240	3,130	422,100	1,343,268,485
성우전자 (081580)	2,550	-180	-6.59	2,520	2,715	2,445	172,827	434,317,867
옵트론텍 (082210)	1,562	-19	-1.2	1,486	1,574	1,486	48,859	74,911,174
젬백스 (082270)	41,200	2750	7.15	37,500	41,900	37,000	833,492	33,260,498,100
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,040	-10	-.14	6,910	7,090	6,790	251,597	1,751,052,130
우리바이오 (082850)	2,510	-105	-4.02	2,540	2,615	2,450	1,190,224	3,005,263,316
비츠로셀 (082920)	26,000	-100	-.38	25,500	26,300	25,050	99,591	2,564,977,825
엘오티베큠 (083310)	9,160	-240	-2.55	9,070	9,180	8,920	82,485	746,030,800
GST (083450)	20,750	-100	-.48	20,000	20,750	19,960	341,504	6,939,639,655
이엠앤아이 (083470)	1,194	-14	-1.16	1,208	1,208	1,175	15,571	18,527,963
에프엔에스테크 (083500)	9,510	90	.96	9,030	9,690	8,970	84,187	773,954,305
케이엠 (083550)	3,060	75	2.51	2,910	3,100	2,905	51,907	152,905,945
인콘 (083640)	252	10	4.13	242	252	234	1,234,321	303,096,895
비에이치아이 (083650)	19,420	-410	-2.07	18,640	19,420	18,520	1,209,333	22,905,833,530
CSA 코스믹 (083660)	662	-4	-.6	666	671	644	119,854	78,810,757
CG인바이츠 (083790)	2,285	-10	-.44	2,275	2,325	2,240	101,694	231,780,054
아바코 (083930)	14,780	-150	-1	14,580	14,780	14,230	102,916	1,494,040,855
휴온스글로벌 (084110)	41,550	5500	15.26	36,300	42,750	34,600	390,011	15,542,749,375
수성웹툰 (084180)	5,600	100	1.82	5,380	5,660	5,320	51,525	282,558,545
유진테크 (084370)	39,600	-300	-.75	38,050	39,850	38,000	135,663	5,257,018,225
유비온 (084440)	1,019	-29	-2.77	1,038	1,038	995	58,978	59,484,855
랩지노믹스 (084650)	2,420	-30	-1.22	2,400	2,445	2,365	416,416	1,002,436,280
팅크웨어 (084730)	10,240	-150	-1.44	10,180	10,290	9,960	23,889	241,513,510
아이티엠반도체 (084850)	11,590	-350	-2.93	11,700	12,020	11,230	66,634	758,420,375
헬릭스미스 (084990)	2,290	0	0	2,230	2,345	2,225	63,254	144,615,905
차바이오텍 (085660)	11,960	-440	-3.55	11,880	12,160	11,700	386,884	4,620,870,210
뉴프렉스 (085670)	4,730	-30	-.63	4,490	4,730	4,490	148,548	689,301,859
알티캐스트 (085810)	1,542	9	.59	1,569	1,569	1,516	63,018	97,026,944
네오티스 (085910)	3,010	-5	-.17	2,990	3,015	2,975	4,585	13,741,315
바이오톡스텍 (086040)	3,070	-25	-.81	3,090	3,100	2,995	14,642	44,667,759
진바이오텍 (086060)	3,130	-30	-.95	3,130	3,240	3,130	43,290	136,971,980
유니테스트 (086390)	11,160	-20	-.18	10,550	11,170	10,000	77,777	835,370,075
동국제약 (086450)	15,310	-270	-1.73	15,210	15,400	15,110	254,531	3,885,887,480
에코프로 (086520)	58,300	-1700	-2.83	58,000	58,900	57,400	560,531	32,642,360,500
비엠티 (086670)	9,460	80	.85	9,310	9,750	9,020	55,057	517,573,365
선진뷰티사이언스 (086710)	10,620	-290	-2.66	10,630	10,770	10,400	124,189	1,309,374,105
바이오솔루션 (086820)	29,800	-1000	-3.25	28,500	30,500	28,500	58,201	1,719,691,575
이수앱지스 (086890)	5,730	-110	-1.88	5,720	5,810	5,660	125,342	717,769,715
메디톡스 (086900)	123,400	2900	2.41	118,000	123,500	117,100	44,890	5,398,588,900
MDS테크 (086960)	1,125	-25	-2.17	1,105	1,178	1,105	525,920	591,397,192
쇼박스 (086980)	3,015	-45	-1.47	3,000	3,030	2,970	116,189	348,402,332
펩트론 (087010)	87,200	-2700	-3	86,700	88,500	85,600	300,562	26,056,651,600
모바일어플라이언스 (087260)	1,937	-29	-1.48	1,947	1,967	1,887	125,038	240,408,370
픽셀플러스 (087600)	6,920	0	0	6,920	7,200	6,600	22,306	153,411,980
동아엘텍 (088130)	3,045	-100	-3.18	3,145	3,145	2,900	137,319	407,855,226
쏘닉스 (088280)	2,790	60	2.2	2,730	2,870	2,675	19,631	53,423,120
이원컴포텍 (088290)	1,374	81	6.26	1,278	1,380	1,220	391,387	517,364,576
유라클 (088340)	10,250	-50	-.49	10,000	10,260	9,850	31,635	317,223,510
이녹스 (088390)	7,960	-30	-.38	7,550	7,990	7,550	4,193	32,662,930
에이스테크 (088800)	683	-9	-1.3	685	693	648	180,094	119,841,418
동우팜투테이블 (088910)	2,030	5	.25	2,045	2,100	2,000	89,781	182,657,400
켐트로닉스 (089010)	27,050	900	3.44	24,800	27,300	24,750	1,683,969	44,395,057,925
테크윙 (089030)	33,950	-500	-1.45	33,000	33,950	32,250	776,921	25,578,568,750
넥스턴바이오 (089140)	2,405	-40	-1.64	2,435	2,675	2,350	158,390	397,622,055
케이씨티 (089150)	2,240	0	0	2,225	2,245	2,180	38,087	84,450,570
THE E&M (089230)	798	-2	-.25	800	818	788	31,405	25,124,463
나스미디어 (089600)	14,480	-50	-.34	14,310	14,480	14,200	14,334	205,973,890
제이티 (089790)	4,190	50	1.21	4,010	4,410	3,980	99,050	408,990,698
유비벨록스 (089850)	6,350	-60	-.94	6,300	6,360	6,220	11,246	70,534,140
코세스 (089890)	7,670	-330	-4.13	7,620	7,780	7,450	85,290	646,595,365
브이엠 (089970)	9,050	-80	-.88	8,630	9,120	8,630	64,204	564,915,900
상아프론테크 (089980)	15,470	-330	-2.09	15,150	15,800	15,050	54,773	836,192,790
아이윈 (090150)	797	-2	-.25	793	815	789	35,784	28,555,241
로보스타 (090360)	24,700	300	1.23	23,650	25,000	23,400	106,528	2,604,355,400
덕신이피씨 (090410)	1,521	-34	-2.19	1,489	1,548	1,486	255,343	386,015,225
제이스텍 (090470)	4,830	65	1.36	4,700	4,830	4,595	15,337	71,580,583
휴림로봇 (090710)	2,180	100	4.81	2,030	2,335	1,980	21,357,434	47,185,157,331
현대이지웰 (090850)	5,000	-90	-1.77	5,070	5,070	4,940	70,924	354,498,210
이엠텍 (091120)	16,740	-260	-1.53	16,800	16,850	16,210	167,933	2,763,876,275
S&K폴리텍 (091340)	2,830	-25	-.88	2,735	2,880	2,730	117,395	328,838,928
한울소재과학 (091440)	4,655	-45	-.96	4,430	4,765	4,405	484,778	2,243,353,022
상신이디피 (091580)	7,800	-230	-2.86	7,820	7,890	7,650	73,829	573,521,590
남화토건 (091590)	3,810	-30	-.78	3,840	3,840	3,775	1,881	7,133,289
파트론 (091700)	6,930	-40	-.57	6,870	6,980	6,840	148,611	1,025,593,665
나노캠텍 (091970)	531	-7	-1.3	532	532	510	27,161	14,202,930
아미코젠 (092040)	3,575	-140	-3.77	3,600	3,675	3,560	339,215	1,216,709,493
디엔에프 (092070)	9,630	-260	-2.63	9,650	9,890	9,390	50,997	488,404,205
이크레더블 (092130)	13,200	-70	-.53	13,270	13,270	13,180	4,782	63,112,710
서울바이오시스 (092190)	3,200	-70	-2.14	3,070	3,240	3,070	31,088	97,786,086
현우산업 (092300)	2,660	50	1.92	2,585	2,660	2,555	53,756	139,010,850
한라IMS (092460)	8,780	-170	-1.9	8,610	8,930	8,610	60,759	532,616,345
앤씨앤 (092600)	682	-7	-1.02	681	697	666	37,142	25,171,094
네오팜 (092730)	11,580	-80	-.69	11,430	11,790	11,430	38,320	442,770,070
엑시콘 (092870)	11,890	-10	-.08	11,400	11,940	11,350	72,035	834,964,700
빅솔론 (093190)	5,070	-10	-.2	5,020	5,100	4,965	62,525	315,299,460
케이아이엔엑스 (093320)	72,600	-100	-.14	71,100	73,700	70,500	10,354	747,978,350
풍강 (093380)	2,480	5	.2	2,430	2,560	2,430	7,218	18,106,820
매커스 (093520)	9,290	30	.32	8,990	9,440	8,990	31,981	297,406,790
케이알엠 (093640)	4,015	-115	-2.78	4,120	4,195	3,970	76,204	307,896,083
서원인텍 (093920)	5,200	10	.19	5,150	5,210	5,140	9,383	48,460,855
동운아나텍 (094170)	21,800	1050	5.06	20,000	22,000	19,930	376,282	7,972,179,055
칩스앤미디어 (094360)	16,450	-160	-.96	16,100	16,520	15,930	170,998	2,774,986,725
갤럭시아머니트리 (094480)	8,020	0	0	7,770	8,210	7,750	626,230	5,042,434,610
일진파워 (094820)	9,060	-240	-2.58	8,890	9,110	8,850	51,675	463,903,340
슈프리마에이치큐 (094840)	6,140	-220	-3.46	6,270	6,430	6,140	37,770	234,904,540
참좋은여행 (094850)	5,670	-90	-1.56	5,550	5,760	5,530	65,915	372,579,135
네오리진 (094860)	870	-3	-.34	863	873	857	12,566	10,872,776
푸른기술 (094940)	6,780	-120	-1.74	6,750	6,840	6,640	56,688	381,086,680
제이엠티 (094970)	2,505	10	.4	2,450	2,545	2,440	67,692	167,597,865
이엠코리아 (095190)	2,230	-40	-1.76	2,255	2,270	2,175	105,524	235,513,160
웨이브일렉트로 (095270)	4,655	-115	-2.41	4,750	4,750	4,530	13,342	61,969,489
ISC (095340)	59,900	-1300	-2.12	58,800	60,200	58,000	222,376	13,133,458,050
미래나노텍 (095500)	8,150	-50	-.61	7,950	8,240	7,780	143,536	1,148,821,015
테스 (095610)	22,950	1450	6.74	21,100	22,950	20,800	256,993	5,728,054,300
네오위즈 (095660)	21,150	-100	-.47	20,950	21,150	20,550	83,395	1,739,216,425
제넥신 (095700)	4,120	-50	-1.2	4,090	4,145	4,010	84,508	343,154,440
에스에너지 (095910)	1,357	-17	-1.24	1,373	1,373	1,305	19,571	26,232,321
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,170	-70	-.46	15,060	15,200	15,000	20,972	316,937,470
와이즈넛 (096250)	11,250	-310	-2.68	11,150	11,290	10,970	76,498	851,185,005
대창솔루션 (096350)	346	-6	-1.7	352	352	340	360,568	124,586,056
씨젠 (096530)	24,400	-50	-.2	23,850	24,550	23,850	233,915	5,663,794,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	598	-5	-.83	601	606	585	232,629	138,213,307
에이루트 (096690)	1,207	-55	-4.36	1,250	1,260	1,170	96,100	115,464,765
엘디티 (096870)	2,605	40	1.56	2,570	2,645	2,565	5,669	14,586,160
에코볼트 (097780)	903	-10	-1.1	940	940	864	47,278	43,079,939
윈팩 (097800)	672	-13	-1.9	680	680	662	518,995	347,629,761
효성오앤비 (097870)	6,250	10	.16	6,120	6,290	6,100	46,262	286,587,245
마이크로컨텍솔 (098120)	8,910	30	.34	8,400	8,910	8,310	136,119	1,169,641,725
고영 (098460)	16,100	230	1.45	15,250	16,500	15,180	3,778,869	60,494,551,600
에스티오 (098660)	2,525	-35	-1.37	2,535	2,550	2,340	75,694	184,016,900
아이센스 (099190)	15,540	-330	-2.08	15,720	15,720	15,360	62,645	969,694,595
SDN (099220)	1,088	4	.37	1,080	1,101	1,060	262,161	282,344,835
쎄트렉아이 (099320)	55,700	300	.54	53,900	56,500	50,800	175,695	9,653,685,150
브레인즈컴퍼니 (099390)	5,330	40	.76	5,090	5,360	5,090	34,779	182,221,480
동방선기 (099410)	3,330	-25	-.75	3,340	3,395	3,255	126,963	420,322,542
바이오플러스 (099430)	6,940	-270	-3.74	7,000	7,030	6,710	1,034,430	7,114,984,150
스맥 (099440)	3,395	35	1.04	3,360	3,520	3,350	823,691	2,807,955,147
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,870	50	.28	17,500	18,000	17,500	4,884	86,759,910
인지소프트 (100030)	16,020	-40	-.25	16,050	16,050	15,920	230	3,678,990
뷰웍스 (100120)	21,950	200	.92	21,700	22,000	21,450	12,401	268,911,700
동국S&C (100130)	2,155	-50	-2.27	2,165	2,170	2,135	68,687	147,224,534
머큐리 (100590)	3,525	-75	-2.08	3,550	3,570	3,420	69,313	242,031,597
서암기계공업 (100660)	3,620	15	.42	3,515	3,680	3,515	22,309	79,296,530
세운메디칼 (100700)	2,420	-10	-.41	2,425	2,430	2,400	29,791	71,855,045
미래에셋벤처투자 (100790)	4,730	-10	-.21	4,650	4,780	4,550	192,502	898,361,046
KS인더스트리 (101000)	2,280	65	2.93	2,180	2,295	2,150	119,943	270,550,160
월덱스 (101160)	16,670	-200	-1.19	16,260	16,700	16,160	44,249	727,152,290
우림피티에스 (101170)	5,600	20	.36	5,320	5,650	5,320	159,970	875,928,720
씨큐브 (101240)	4,610	-45	-.97	4,500	4,680	4,460	185,684	846,157,427
모베이스 (101330)	3,300	10	.3	3,260	3,320	3,155	123,395	405,399,607
에코앤드림 (101360)	28,000	-1350	-4.6	28,400	28,700	27,750	265,501	7,456,085,300
아이엠 (101390)	848	-66	-7.22	902	902	814	479,987	407,720,725
엔시트론 (101400)	444	-1	-.22	445	449	404	451,094	189,661,901
에스앤에스텍 (101490)	28,150	-650	-2.26	27,700	28,500	27,300	143,334	3,987,806,200
하이드로리튬 (101670)	1,768	-29	-1.61	1,735	1,815	1,731	406,988	719,219,039
한국정밀기계 (101680)	2,770	-50	-1.77	2,800	2,850	2,700	31,184	86,349,585
위메이드맥스 (101730)	7,980	90	1.14	7,620	7,980	7,620	41,339	322,907,875
인화정공 (101930)	31,950	-950	-2.89	32,900	32,900	31,000	14,582	464,811,500
어보브반도체 (102120)	11,570	-240	-2.03	11,110	11,650	11,100	281,160	3,199,950,260
케이옥션 (102370)	3,390	-15	-.44	3,325	3,400	3,315	33,326	112,048,450
이엔에프테크놀로지 (102710)	22,900	200	.88	21,500	23,100	21,500	103,764	2,337,433,450
코오롱생명과학 (102940)	34,850	1500	4.5	32,600	35,000	32,350	167,031	5,648,752,800
에스앤더블류 (103230)	2,830	-70	-2.41	2,890	2,890	2,750	25,216	70,248,030
우양 (103840)	2,885	-80	-2.7	2,835	2,950	2,760	167,346	479,011,086
대성파인텍 (104040)	815	4	.49	811	821	800	62,237	49,972,449
NHN벅스 (104200)	3,200	-65	-1.99	3,135	3,335	3,135	142,692	456,875,685
디와이피엔에프 (104460)	15,190	30	.2	14,610	15,210	14,580	49,936	738,463,825
티케이케미칼 (104480)	1,451	-13	-.89	1,416	1,454	1,413	111,409	159,907,896
코렌텍 (104540)	6,240	0	0	6,120	6,240	6,060	7,648	47,031,730
노랑풍선 (104620)	5,000	-170	-3.29	5,100	5,120	4,955	38,998	195,808,825
원익머트리얼즈 (104830)	19,570	190	.98	19,000	19,620	18,530	61,204	1,176,977,570
케이엔더블유 (105330)	3,480	-30	-.85	3,510	3,520	3,420	16,756	58,181,870
엣지파운드리 (105550)	4,500	-95	-2.07	4,360	4,620	4,320	992,878	4,464,955,262
디케이락 (105740)	8,220	-190	-2.26	7,830	8,350	7,810	345,321	2,803,987,350
포스뱅크 (105760)	6,230	170	2.81	5,900	6,240	5,880	120,510	734,177,120
케이이엠텍 (106080)	1,927	86	4.67	1,818	1,928	1,731	122,840	224,106,992
하이텍팜 (106190)	15,790	450	2.93	15,300	15,930	14,960	36,135	566,865,320
파인테크닉스 (106240)	1,442	14	.98	1,368	1,460	1,352	373,704	523,070,248
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,170	-50	-.29	17,020	17,700	16,950	12,322	211,025,015
한중엔시에스 (107640)	22,250	-550	-2.41	21,900	22,600	21,000	76,464	1,686,151,675
톱텍 (108230)	4,415	-85	-1.89	4,445	4,475	4,345	58,979	258,628,918
대양전기공업 (108380)	19,050	-40	-.21	18,540	19,180	18,510	93,960	1,767,281,270
로보티즈 (108490)	35,600	1900	5.64	32,100	36,500	32,100	3,221,201	113,883,177,225
셀바스AI (108860)	12,780	-240	-1.84	12,480	12,780	12,320	392,649	4,929,140,670
옵티시스 (109080)	8,630	-220	-2.49	8,770	8,770	8,550	22,600	194,961,640
에스와이 (109610)	3,985	15	.38	3,860	3,985	3,850	159,479	626,705,241
씨싸이트 (109670)	7,300	-310	-4.07	7,460	7,580	7,240	46,276	342,122,440
디에스케이 (109740)	3,655	-145	-3.82	3,750	3,750	3,610	20,740	75,723,315
진매트릭스 (109820)	2,440	-50	-2.01	2,460	2,480	2,410	53,671	130,576,595
동일금속 (109860)	8,010	-120	-1.48	8,030	8,120	7,960	3,330	26,687,930
AP헬스케어 (109960)	496	16	3.33	479	496	470	373,416	180,203,849
전진바이오팜 (110020)	2,645	-80	-2.94	2,700	2,700	2,555	62,007	161,825,969
크리스에프앤씨 (110790)	4,750	-45	-.94	4,790	4,840	4,735	8,083	38,767,025
디아이티 (110990)	13,910	-10	-.07	13,360	13,910	13,110	102,529	1,375,597,895
남화산업 (111710)	4,940	-140	-2.76	5,040	5,080	4,930	1,739	8,667,350
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,150	-150	-.46	31,300	32,550	31,000	215,277	6,799,140,600
와이씨켐 (112290)	24,500	1650	7.22	22,400	26,700	22,150	3,958,180	99,710,408,275
디젠스 (113810)	1,913	-202	-9.55	2,030	2,155	1,880	2,636,337	5,229,808,844
강원에너지 (114190)	7,970	-180	-2.21	7,900	7,970	7,760	138,858	1,095,392,950
그린생명과학 (114450)	1,662	-24	-1.42	1,685	1,685	1,636	16,717	27,567,002
폴라리스우노 (114630)	498	-13	-2.54	509	509	498	229,605	115,061,321
한솔아이원스 (114810)	7,170	190	2.72	6,740	7,220	6,720	142,392	991,619,130
아이패밀리에스씨 (114840)	20,750	-150	-.72	20,200	21,300	20,150	107,034	2,218,088,775
휴맥스 (115160)	1,144	4	.35	1,130	1,151	1,116	16,520	18,745,580
큐리언트 (115180)	6,750	150	2.27	6,450	6,750	6,280	253,871	1,643,102,495
인포바인 (115310)	37,450	300	.81	36,600	37,700	36,600	26,764	998,760,250
우리넷 (115440)	6,940	30	.43	6,700	7,040	6,660	127,869	867,871,595
HLB테라퓨틱스 (115450)	8,680	-120	-1.36	8,800	9,200	8,450	599,191	5,192,008,055
씨유메디칼 (115480)	593	-2	-.34	589	600	571	57,625	33,644,857
케이씨에스 (115500)	10,590	-500	-4.51	10,500	10,600	10,100	177,335	1,849,538,035
씨엔플러스 (115530)	359	1	.28	363	363	340	122,005	43,115,416
스타플렉스 (115570)	2,555	15	.59	2,470	2,580	2,455	39,662	99,095,185
이미지스 (115610)	1,908	45	2.42	1,785	1,930	1,770	188,680	351,139,308
알파홀딩스 (117670)	1,081	-9	-.83	1,081	1,099	1,071	42,973	46,536,329
티로보틱스 (117730)	12,420	2860	29.92	9,130	12,420	9,130	9,152,223	109,117,503,725
모트렉스 (118990)	9,580	-280	-2.84	9,700	9,750	9,440	129,637	1,240,478,385
포메탈 (119500)	3,465	-35	-1	3,310	3,545	3,310	120,071	415,538,423
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,990	160	2.74	5,650	6,090	5,650	150,287	890,061,130
지엔씨에너지 (119850)	15,850	-180	-1.12	15,400	15,990	15,210	496,245	7,695,693,295
대정화금 (120240)	12,890	100	.78	12,660	13,030	12,660	7,160	92,286,005
골프존뉴딘홀딩스 (121440)	3,505	-90	-2.5	3,570	3,570	3,480	11,701	40,892,935
나노신소재 (121600)	70,200	-2900	-3.97	70,700	72,300	69,500	75,880	5,344,848,400
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,437	-29	-1.98	1,466	1,550	1,415	289,395	425,661,535
에스디시스템 (121890)	1,590	3	.19	1,587	1,609	1,566	37,777	59,998,602
제노레이 (122310)	5,700	-20	-.35	5,710	5,730	5,600	9,715	55,347,820
삼기 (122350)	1,179	-11	-.92	1,175	1,187	1,161	66,752	77,975,911
KX (122450)	3,635	60	1.68	3,500	3,640	3,460	109,564	392,292,388
예스티 (122640)	13,390	160	1.21	12,680	13,500	12,240	75,895	976,584,885
서진오토모티브 (122690)	1,866	-26	-1.37	1,870	1,899	1,862	9,072	17,096,957
와이지엔터테인먼트 (122870)	61,300	-400	-.65	59,700	62,700	59,700	203,928	12,534,471,700
와이솔 (122990)	6,460	-90	-1.37	6,490	6,510	6,400	60,153	388,366,600
아이윈플러스 (123010)	1,586	-85	-5.09	1,574	1,621	1,567	562,807	894,935,183
엠에스오토텍 (123040)	2,535	-30	-1.17	2,550	2,560	2,440	101,234	251,552,818
제닉 (123330)	22,700	-1150	-4.82	23,100	23,250	21,900	141,343	3,160,437,350
코리아에프티 (123410)	4,810	5	.1	4,655	4,830	4,655	235,077	1,125,208,363
위메이드플레이 (123420)	6,830	-40	-.58	6,800	6,920	6,640	28,812	193,592,910
이엠넷 (123570)	2,425	-40	-1.62	2,400	2,450	2,370	16,708	40,049,995
알톤 (123750)	1,416	-15	-1.05	1,356	1,429	1,356	13,726	19,191,856
뉴온 (123840)	1,126	-6	-.53	1,102	1,131	1,075	4,916	5,462,207
아나패스 (123860)	19,250	-620	-3.12	19,260	19,470	19,000	60,948	1,174,305,480
아이티센 (124500)	6,280	-70	-1.1	6,100	6,350	6,080	96,854	600,556,125
태웅로직스 (124560)	3,030	-55	-1.78	3,020	3,050	2,955	300,551	901,036,765
아모그린텍 (125210)	5,760	-160	-2.7	5,790	5,860	5,590	101,305	576,174,835
비나텍 (126340)	24,650	-350	-1.4	24,950	24,950	24,100	12,604	308,758,500
BGF에코머티리얼즈 (126600)	2,810	-15	-.53	2,800	2,820	2,750	50,854	141,126,480
화신정공 (126640)	1,406	-31	-2.16	1,435	1,444	1,402	133,096	187,960,343
하이비젼시스템 (126700)	17,120	-580	-3.28	17,150	17,150	16,720	300,670	5,097,873,820
코칩 (126730)	11,900	-360	-2.94	11,570	12,130	11,570	37,071	437,033,880
제이엔케이글로벌 (126880)	4,000	-25	-.62	3,980	4,050	3,945	42,757	170,418,205
디엔에이링크 (127120)	6,000	-10	-.17	5,800	6,090	5,800	77,853	463,753,805
아시아경제 (127710)	1,299	-28	-2.11	1,322	1,327	1,263	19,314	24,753,313
화인써키트 (127980)	6,030	-10	-.17	5,980	6,040	5,890	5,361	32,048,675
에코캡 (128540)	1,562	-39	-2.44	1,560	1,622	1,525	246,143	387,416,170
피제이메탈 (128660)	3,165	0	0	3,100	3,165	3,060	80,121	250,285,129
앱코 (129890)	919	-16	-1.71	935	935	910	84,703	77,900,070
대성하이텍 (129920)	4,320	5	.12	4,315	4,350	4,115	479,590	2,046,381,360
GH신소재 (130500)	2,590	-20	-.77	2,560	2,660	2,555	31,639	81,828,480
나이스디앤비 (130580)	4,575	-50	-1.08	4,625	4,625	4,550	21,131	96,374,575
티피씨글로벌 (130740)	1,753	40	2.34	1,700	1,755	1,690	17,467	29,923,025
옵투스제약 (131030)	6,650	-120	-1.77	6,670	6,690	6,500	58,729	388,226,230
시큐브 (131090)	856	-10	-1.15	866	869	855	40,561	34,843,622
티엔엔터테인먼트 (131100)	1,584	-26	-1.61	1,510	1,600	1,510	26,156	41,103,827
딜리 (131180)	900	4	.45	897	913	887	5,250	4,714,856
대한과학 (131220)	4,380	-35	-.79	4,365	4,395	4,300	10,153	44,052,450
티에스이 (131290)	44,900	900	2.05	43,000	44,900	42,300	42,885	1,875,117,275
알서포트 (131370)	2,835	-25	-.87	2,825	2,850	2,800	59,998	169,468,815
이브이첨단소재 (131400)	1,853	-27	-1.44	1,818	1,880	1,773	286,475	523,631,817
파인텍 (131760)	1,004	-18	-1.76	982	1,010	980	520,306	516,898,797
두산테스나 (131970)	28,100	-850	-2.94	27,950	28,200	27,100	235,064	6,498,965,375
메가엠디 (133750)	2,095	-20	-.95	2,080	2,115	2,050	42,813	89,269,835
이퓨쳐 (134060)	3,970	-100	-2.46	4,070	4,070	3,950	5,280	21,169,830
탑코미디어 (134580)	2,050	-35	-1.68	2,050	2,175	2,050	148,784	314,178,762
아셈스 (136410)	8,010	-120	-1.48	8,020	8,060	7,880	23,718	188,714,645
하림 (136480)	3,070	35	1.15	3,140	3,180	3,045	2,381,748	7,385,060,582
윈스 (136540)	10,880	-50	-.46	10,790	10,940	10,690	11,847	128,032,435
나래나노텍 (137080)	3,075	0	0	3,055	3,145	3,020	5,039	15,433,395
피엔티 (137400)	42,600	-1150	-2.63	41,950	42,900	41,550	189,349	7,984,344,925
넥스트아이 (137940)	403	-13	-3.13	416	416	381	178,428	71,669,959
제이씨케미칼 (137950)	4,385	100	2.33	4,020	4,405	4,020	211,433	916,417,787
신진에스엠 (138070)	2,430	-5	-.21	2,405	2,435	2,380	60,100	144,453,325
오이솔루션 (138080)	10,400	-310	-2.89	10,460	10,500	10,190	22,850	235,756,300
협진 (138360)	567	0	0	566	571	559	43,023	24,248,413
나이벡 (138610)	14,270	-230	-1.59	14,260	14,480	14,120	52,599	750,035,265
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,520	-85	-3.26	2,565	2,585	2,515	20,367	51,564,270
서플러스글로벌 (140070)	2,565	20	.79	2,450	2,570	2,450	31,390	78,964,644
메지온 (140410)	28,550	-100	-.35	28,650	28,850	28,000	51,706	1,471,713,050
카티스 (140430)	2,060	0	0	2,020	2,060	1,960	67,496	135,580,493
대창스틸 (140520)	2,070	-40	-1.9	2,110	2,120	2,070	7,791	16,334,185
알에스오토메이션 (140670)	15,150	300	2.02	14,250	15,310	14,160	186,463	2,765,367,495
파크시스템스 (140860)	189,100	200	.11	183,000	191,500	181,300	41,501	7,717,790,450
비아트론 (141000)	7,100	-70	-.98	7,060	7,150	6,990	14,227	99,836,065
리가켐바이오 (141080)	105,700	-1300	-1.21	103,900	106,000	103,100	268,255	28,073,603,950
유니트론텍 (142210)	5,630	50	.9	5,440	5,720	5,430	257,719	1,448,018,590
녹십자엠에스 (142280)	3,835	-55	-1.41	3,785	3,875	3,785	109,088	417,310,155
모아라이프플러스 (142760)	1,250	-11	-.87	1,261	1,267	1,244	17,718	22,191,370
아이디스 (143160)	16,090	-160	-.98	16,110	16,230	15,740	18,925	302,834,925
사람인 (143240)	15,510	-260	-1.65	15,480	15,970	15,260	32,087	494,751,470
영우디에스피 (143540)	626	-9	-1.42	635	650	616	32,160	20,229,523
지씨셀 (144510)	22,650	-500	-2.16	22,350	22,900	22,000	79,730	1,790,506,475
뉴파워프라즈마 (144960)	4,530	-60	-1.31	4,500	4,535	4,420	99,722	445,471,710
휴젤 (145020)	329,000	7000	2.17	317,500	336,500	312,500	101,204	33,025,681,250
노브랜드 (145170)	6,800	540	8.63	6,170	7,180	6,150	3,844,533	26,698,617,115
율촌 (146060)	1,339	14	1.06	1,296	1,340	1,286	158,135	207,768,154
비씨엔씨 (146320)	9,830	-120	-1.21	9,750	9,950	9,410	20,338	197,098,185
피엠티 (147760)	2,680	-75	-2.72	2,755	2,770	2,660	8,473	22,851,188
제룡산업 (147830)	5,700	-80	-1.38	5,590	5,700	5,500	124,369	697,421,290
세경하이테크 (148150)	8,170	-570	-6.52	8,380	8,480	7,980	1,002,103	8,179,405,575
알엔투테크놀로지 (148250)	8,750	340	4.04	8,250	8,830	8,020	112,087	965,518,250
비큐AI (148780)	1,023	-4	-.39	1,004	1,027	970	107,578	106,360,379
에이치와이티씨 (148930)	3,800	-80	-2.06	3,830	3,870	3,740	15,833	59,736,669
아바텍 (149950)	8,670	-90	-1.03	8,780	8,780	8,310	16,031	135,631,640
하이로닉 (149980)	5,750	0	0	5,650	5,810	5,480	82,749	473,999,820
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,650	-30	-.64	4,670	4,705	4,580	9,724	45,056,060
KG에코솔루션 (151860)	5,230	-200	-3.68	5,280	5,390	5,110	166,013	858,483,675
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,800	-200	-2.86	6,990	6,990	6,790	1,108	7,583,100
우리이앤엘 (153490)	701	-7	-.99	690	707	686	40,595	28,210,505
옵티팜 (153710)	5,500	-70	-1.26	5,500	5,570	5,290	5,250	28,458,490
아시아종묘 (154030)	1,785	-27	-1.49	1,809	1,821	1,785	8,991	16,116,288
다산솔루에타 (154040)	1,001	-14	-1.38	1,012	1,015	980	32,687	32,706,118
와이엠씨 (155650)	3,395	25	.74	3,330	3,410	3,325	5,988	20,103,550
엘앤케이바이오 (156100)	6,700	-50	-.74	6,630	6,950	6,590	37,241	248,419,585
아톤 (158430)	5,660	-40	-.7	5,460	5,720	5,460	362,875	2,025,176,270
아스플로 (159010)	4,685	-45	-.95	4,730	4,790	4,600	76,410	359,000,165
제로투세븐 (159580)	5,380	-70	-1.28	5,390	5,510	5,130	79,066	423,366,160
스킨앤스킨 (159910)	923	-6	-.65	902	945	869	179,944	164,520,697
하이젠알앤엠 (160190)	32,000	1300	4.23	29,150	32,400	29,150	519,380	16,250,727,825
NEW (160550)	2,045	-20	-.97	2,065	2,080	2,030	38,314	78,433,629
싸이맥스 (160980)	10,120	20	.2	9,860	10,250	9,810	50,997	509,769,600
필옵틱스 (161580)	45,000	4150	10.16	38,700	45,850	38,550	5,091,522	218,761,332,200
신스틸 (162300)	2,575	-65	-2.46	2,565	2,640	2,550	305,611	789,626,364
에어레인 (163280)	15,650	-450	-2.8	15,300	16,430	15,220	1,133,495	17,984,673,535
핑거 (163730)	8,920	200	2.29	8,400	8,940	8,400	102,294	891,056,030
하나머티리얼즈 (166090)	29,450	300	1.03	27,500	29,850	27,500	191,203	5,577,938,575
코아스템켐온 (166480)	3,670	175	5.01	3,485	3,720	3,390	125,536	451,761,342
내츄럴엔도텍 (168330)	1,347	0	0	1,336	1,358	1,315	13,281	17,753,680
펨트론 (168360)	11,540	640	5.87	10,280	11,720	9,980	852,777	9,168,817,540
엠브레인 (169330)	2,255	-35	-1.53	2,290	2,290	2,230	4,366	9,848,620
현대공업 (170030)	5,780	90	1.58	5,560	6,090	5,540	781,288	4,611,945,580
파이오링크 (170790)	8,060	10	.12	8,000	8,060	7,800	6,234	49,724,320
엘티씨 (170920)	9,770	-220	-2.2	9,810	9,950	9,490	62,809	610,411,995
램테크놀러지 (171010)	4,500	135	3.09	4,180	4,620	4,110	571,661	2,546,316,883
선익시스템 (171090)	43,000	-100	-.23	42,200	43,100	41,500	33,221	1,403,637,800
라이온켐텍 (171120)	2,315	-25	-1.07	2,300	2,340	2,295	30,251	69,807,870
에이엘티 (172670)	10,510	-280	-2.59	10,280	10,560	10,090	132,839	1,367,615,950
오파스넷 (173130)	8,090	-380	-4.49	8,210	8,660	8,075	193,972	1,598,195,895
에프엔씨엔터 (173940)	3,275	135	4.3	3,115	3,285	3,045	15,613	49,720,245
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,440	-410	-3.19	12,630	12,650	12,350	50,281	627,947,405
휴먼테크놀로지 (175140)	5,750	-100	-1.71	5,620	5,760	5,540	131,715	747,473,160
아이큐어 (175250)	1,623	-53	-3.16	1,676	1,676	1,620	149,793	243,889,101
듀켐바이오 (176750)	11,010	-280	-2.48	11,090	11,270	10,860	91,062	1,002,671,740
베셀 (177350)	1,010	10	1	982	1,018	982	43,433	43,570,172
파버나인 (177830)	2,960	-25	-.84	2,960	2,985	2,945	5,328	15,768,350
쓰리에이로직스 (177900)	7,320	40	.55	6,920	7,360	6,910	274,052	1,957,300,435
서진시스템 (178320)	20,750	-350	-1.66	20,100	20,950	19,920	587,365	11,941,566,215
일월지엠엘 (178780)	3,280	-5	-.15	3,235	3,325	3,235	12,779	41,650,595
엠아이텍 (179290)	7,870	100	1.29	7,630	7,880	7,560	144,099	1,113,112,970
애드바이오텍 (179530)	1,716	-3	-.17	1,719	1,750	1,715	14,306	24,640,554
유티아이 (179900)	22,450	700	3.22	21,700	22,450	21,050	92,266	2,008,992,850
DXVX (180400)	1,758	118	7.2	1,639	1,764	1,590	650,852	1,103,909,870
큐브엔터 (182360)	15,820	10	.06	15,400	15,870	15,100	66,532	1,039,546,075
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	41,250	-1050	-2.48	40,900	41,500	39,550	108,878	4,418,427,550
엔지켐생명과학 (183490)	1,211	-46	-3.66	1,250	1,344	1,211	482,456	617,684,308
SGA솔루션즈 (184230)	457	-6	-1.3	463	463	450	39,061	17,765,785
아이진 (185490)	2,560	-30	-1.16	2,590	2,590	2,550	5,795	14,889,540
그린플러스 (186230)	7,430	-110	-1.46	7,310	7,650	7,280	55,101	407,296,145
디티앤씨 (187220)	3,015	-70	-2.27	3,010	3,085	2,990	51,955	156,589,285
신화콘텍 (187270)	3,030	-20	-.66	3,050	3,050	2,975	15,527	46,729,535
HLB제넥스 (187420)	4,000	-10	-.25	3,975	4,085	3,880	110,829	442,162,740
현대ADM (187660)	1,850	-36	-1.91	1,850	1,928	1,803	1,222,147	2,268,799,687
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,000	-10	-.09	11,000	11,000	10,830	3,693	40,223,905
세니젠 (188260)	2,675	115	4.49	2,505	2,675	2,505	21,059	54,821,250
인텔리안테크 (189300)	42,200	2700	6.84	38,850	43,950	38,600	887,700	37,307,934,000
씨이랩 (189330)	6,770	-190	-2.73	6,700	6,940	6,600	30,633	205,353,510
포시에스 (189690)	2,065	-35	-1.67	2,050	2,110	2,030	41,596	85,334,233
서전기전 (189860)	4,430	-120	-2.64	4,500	4,500	4,305	49,138	217,568,680
흥국에프엔비 (189980)	1,750	0	0	1,700	1,750	1,700	50,337	86,628,065
나무가 (190510)	12,250	100	.82	12,070	12,300	11,820	35,176	421,938,030
코리아에셋투자증권 (190650)	5,990	-10	-.17	5,990	6,000	5,910	6,424	38,348,460
육일씨엔에쓰 (191410)	1,530	25	1.66	1,505	1,530	1,498	22,525	33,922,879
테고사이언스 (191420)	16,550	20	.12	15,900	16,890	15,900	4,300	70,905,320
케이사인 (192250)	7,970	-190	-2.33	7,820	8,230	7,610	11,737	91,927,440
윈하이텍 (192390)	3,700	-55	-1.46	3,725	3,745	3,575	37,918	138,455,247
오늘이엔엠 (192410)	822	100	13.85	766	935	766	6,792,270	5,966,883,874
슈피겐코리아 (192440)	25,900	-450	-1.71	25,850	25,950	24,950	10,608	269,966,625
링크드 (193250)	464	8	1.75	451	464	420	46,731	20,892,586
데브시스터즈 (194480)	34,200	50	.15	33,700	34,850	33,300	56,173	1,921,122,350
노바렉스 (194700)	8,490	-120	-1.39	8,460	8,580	8,390	72,601	613,748,935
마니커에프앤지 (195500)	3,245	-15	-.46	3,250	3,350	3,215	269,160	884,996,154
HK이노엔 (195940)	36,000	-150	-.41	35,600	36,350	35,000	203,261	7,222,706,975
에이비프로바이오 (195990)	307	2	.66	295	307	295	540,516	162,500,529
알테오젠 (196170)	370,000	-2000	-.54	360,500	373,000	360,500	396,668	145,852,705,750
애니젠 (196300)	11,550	210	1.85	13,680	14,240	11,460	2,479,321	31,107,576,280
코아시아씨엠 (196450)	570	-17	-2.9	575	617	564	28,885	16,564,195
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,120	-18	-1.58	1,118	1,129	1,105	26,286	29,314,026
디지캡 (197140)	2,395	-20	-.83	2,400	2,425	2,355	8,926	21,219,945
엔피디 (198080)	2,350	-40	-1.67	2,345	2,360	2,305	98,332	229,430,380
강동씨앤엘 (198440)	1,278	-10	-.78	1,282	1,286	1,271	31,554	40,310,629
한주라이트메탈 (198940)	677	-8	-1.17	676	684	667	22,004	14,858,687
케이엔알시스템 (199430)	8,910	390	4.58	8,300	8,980	8,020	133,924	1,151,071,375
뱅크웨어글로벌 (199480)	5,190	0	0	5,120	5,340	5,110	193,445	1,009,889,095
레이저옵텍 (199550)	8,330	-160	-1.88	8,030	8,430	7,990	403,446	3,317,244,390
바이오인프라 (199730)	5,090	-60	-1.17	5,130	5,130	4,965	13,225	66,329,573
툴젠 (199800)	37,050	-600	-1.59	37,000	37,400	36,250	10,769	396,308,750
제일일렉트릭 (199820)	10,070	10	.1	9,670	10,080	9,600	244,283	2,402,919,705
콜마비앤에이치 (200130)	12,460	0	0	12,300	12,610	12,160	60,525	751,117,800
텔콘RF제약 (200230)	3,775	65	1.75	3,660	3,840	3,660	17,616	66,514,889
아티스트스튜디오 (200350)	13,000	50	.39	12,500	13,010	12,500	87,941	1,123,440,115
에이팩트 (200470)	2,365	-55	-2.27	2,325	2,410	2,325	103,090	243,157,964
휴메딕스 (200670)	38,300	-300	-.78	37,600	38,900	36,950	167,528	6,357,320,500
에이디테크놀로지 (200710)	17,050	-350	-2.01	16,620	17,100	16,550	103,072	1,730,639,735
비씨월드제약 (200780)	4,480	-10	-.22	4,465	4,510	4,270	2,379	10,536,285
미투온 (201490)	1,744	-1	-.06	1,723	1,744	1,713	54,970	94,692,073
에이비온 (203400)	6,040	10	.17	5,900	6,150	5,800	39,717	238,709,400
유니온커뮤니티 (203450)	2,870	-5	-.17	2,785	2,875	2,710	50,187	140,422,230
드림시큐리티 (203650)	3,275	-55	-1.65	3,110	3,335	3,110	412,855	1,337,484,083
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,750	-50	-1.79	2,760	2,780	2,720	34,058	93,481,130
제이앤티씨 (204270)	17,990	260	1.47	17,010	18,150	16,860	1,146,660	20,030,232,485
티쓰리 (204610)	1,823	-27	-1.46	1,817	1,841	1,781	335,146	606,863,489
글로벌텍스프리 (204620)	4,560	-20	-.44	4,390	4,620	4,380	1,073,215	4,834,781,407
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	920	-3	-.33	915	927	900	55,717	50,912,716
엑셈 (205100)	1,971	-39	-1.94	1,944	1,977	1,936	497,364	973,231,571
휴마시스 (205470)	1,585	-6	-.38	1,559	1,590	1,547	814,686	1,271,643,546
넥써쓰 (205500)	2,935	-105	-3.45	3,020	3,020	2,800	178,427	515,398,650
베노티앤알 (206400)	1,704	-63	-3.57	1,730	1,760	1,685	257,120	438,154,497
덱스터 (206560)	6,750	-240	-3.43	6,800	6,880	6,720	279,085	1,893,122,880
바디텍메드 (206640)	14,810	-250	-1.66	14,600	15,050	14,440	153,654	2,270,117,350
유바이오로직스 (206650)	11,840	0	0	11,730	12,000	11,580	147,442	1,738,372,700
미스터블루 (207760)	1,016	2	.2	1,014	1,040	987	203,549	205,032,015
정다운 (208140)	2,410	-40	-1.63	2,445	2,445	2,400	205,564	497,248,344
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,805	-60	-2.09	2,825	2,865	2,805	5,284	14,869,805
셀바스헬스케어 (208370)	4,375	-130	-2.89	4,300	4,500	4,285	196,185	852,148,419
썸에이지 (208640)	282	-6	-2.08	288	292	271	856,093	239,408,008
바이오로그디바이스 (208710)	573	11	1.96	557	575	541	358,274	200,474,377
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,710	-320	-3.54	8,610	8,780	8,500	179,036	1,547,953,855
캔버스엔 (210120)	2,900	-95	-3.17	2,970	2,995	2,805	220,082	641,568,655
인카금융서비스 (211050)	6,050	80	1.34	5,960	6,090	5,850	270,608	1,619,498,780
AP위성 (211270)	12,880	-200	-1.53	12,630	12,930	12,500	106,849	1,364,124,515
네오오토 (212560)	8,270	60	.73	7,910	8,300	7,910	15,800	127,304,950
아이에스티이 (212710)	12,750	1090	9.35	11,300	13,930	11,300	3,220,040	41,434,011,050
덕산네오룩스 (213420)	31,150	-700	-2.2	30,800	31,300	29,850	216,438	6,620,359,725
클래시스 (214150)	59,700	-600	-1	58,000	60,400	58,000	445,933	26,510,402,250
헥토이노베이션 (214180)	12,270	-30	-.24	12,200	12,290	12,060	23,678	287,580,690
라파스 (214260)	17,730	-190	-1.06	17,280	17,780	16,820	44,645	768,788,405
FSN (214270)	1,267	47	3.85	1,220	1,281	1,168	248,339	306,669,647
케어젠 (214370)	25,500	50	.2	24,500	26,200	24,400	87,581	2,218,961,725
아이쓰리시스템 (214430)	59,300	-1200	-1.98	59,800	59,800	56,900	63,932	3,713,831,750
파마리서치 (214450)	318,500	2000	.63	308,000	320,500	307,000	71,091	22,374,480,750
미코바이오메드 (214610)	720	-3	-.41	700	720	700	376,825	268,009,884
디알텍 (214680)	1,997	-73	-3.53	2,015	2,030	1,975	391,633	780,843,586
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	59,700	-300	-.5	59,800	60,400	59,000	11,832	704,143,000
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,960	55	1.41	3,790	3,995	3,760	163,739	642,718,637
메가스터디교육 (215200)	38,200	-1000	-2.55	38,900	38,950	37,800	26,642	1,022,161,400
우리산업 (215360)	9,670	-130	-1.33	9,540	9,760	9,500	14,707	141,018,965
우정바이오 (215380)	1,550	0	0	1,550	1,550	1,426	84,207	125,539,812
토박스코리아 (215480)	2,310	25	1.09	2,240	2,375	2,230	42,478	96,901,205
신라젠 (215600)	2,405	0	0	2,350	2,410	2,340	319,719	761,191,218
이노인스트루먼트 (215790)	443	-6	-1.34	445	449	437	122,687	54,032,741
인크로스 (216050)	7,270	-20	-.27	7,220	7,290	7,100	18,987	135,893,050
제테마 (216080)	6,320	180	2.93	6,080	6,350	6,000	119,592	740,235,975
제너셈 (217190)	7,880	-70	-.88	7,800	8,050	7,620	76,238	594,478,065
넵튠 (217270)	7,230	90	1.26	6,930	7,300	6,880	142,858	1,020,761,075
싸이토젠 (217330)	4,295	15	.35	4,190	4,335	4,005	48,136	200,360,820
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,720	-29	-1.66	1,747	1,747	1,708	22,528	38,673,590
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,030	15	.74	1,990	2,040	1,962	221,461	443,214,032
원익피앤이 (217820)	2,465	-10	-.4	2,335	2,500	2,325	156,778	377,592,820
미래생명자원 (218150)	4,165	75	1.83	4,450	4,760	4,155	12,471,906	56,617,624,343
RFHIC (218410)	16,150	-560	-3.35	16,110	16,480	15,960	116,147	1,876,318,380
타이거일렉 (219130)	12,690	-310	-2.38	12,520	12,890	12,480	15,875	200,382,780
링크제니시스 (219420)	5,480	-80	-1.44	5,330	5,540	5,310	127,065	687,035,165
디와이디 (219550)	696	-88	-11.22	790	793	691	2,971,373	2,136,667,448
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,100	-200	-.86	23,800	24,400	22,600	566,658	13,381,997,150
핸디소프트 (220180)	2,190	60	2.82	2,110	2,190	2,030	48,914	102,696,532
켐트로스 (220260)	4,280	-120	-2.73	4,140	4,335	4,135	50,121	213,829,188
유투바이오 (221800)	3,205	35	1.1	3,080	3,460	3,070	1,012,521	3,328,865,523
하이즈항공 (221840)	1,387	-8	-.57	1,383	1,390	1,366	10,846	14,940,426
케이디켐 (221980)	10,990	90	.83	10,900	11,040	10,840	13,645	148,543,560
코스맥스엔비티 (222040)	3,330	60	1.83	3,245	3,340	3,175	19,344	63,111,685
씨아이에스 (222080)	7,350	-290	-3.8	7,300	7,450	7,190	559,948	4,078,714,925
팬젠 (222110)	5,010	30	.6	4,970	5,010	4,820	8,165	39,877,695
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	915	10	1.1	901	975	857	695,068	637,347,761
심텍 (222800)	18,600	-80	-.43	17,700	18,950	17,160	949,944	16,905,647,215
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,015	-115	-2.78	4,110	4,355	3,955	441,518	1,838,037,982
드림씨아이에스 (223250)	2,870	-25	-.86	2,870	2,890	2,745	101,935	286,504,387
딥마인드 (223310)	2,400	75	3.23	2,250	2,465	2,250	33,734	79,029,252
더코디 (224060)	3,100	-80	-2.52	3,145	3,185	3,080	5,408	16,818,635
에이텍모빌리티 (224110)	17,990	-550	-2.97	17,720	18,860	17,720	69,987	1,282,849,785
LK삼양 (225190)	2,130	-15	-.7	2,105	2,150	2,075	392,539	828,817,817
제놀루션 (225220)	2,565	-35	-1.35	2,510	2,640	2,500	17,810	44,966,249
케이엠제약 (225430)	603	-7	-1.15	605	615	584	569,162	339,435,704
보광산업 (225530)	4,250	-50	-1.16	4,140	4,345	4,140	24,999	105,493,354
넥슨게임즈 (225570)	12,170	-1310	-9.72	12,950	13,000	12,060	1,624,564	19,984,685,990
패션플랫폼 (225590)	899	-2	-.22	892	904	892	11,840	10,634,517
신테카바이오 (226330)	6,250	-30	-.48	6,110	6,410	5,950	102,990	627,270,240
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)	7,610	230	3.12	7,120	7,770	7,120	492,751	3,728,606,205
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,940	-260	-2.13	11,430	13,710	11,370	17,027,519	215,795,572,060
올릭스 (226950)	44,100	-1800	-3.92	43,550	45,200	41,750	1,342,681	58,195,998,025
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	870	-10	-1.14	879	879	832	58,129	50,311,385
엔투텍 (227950)	386	-12	-3.02	398	398	381	215,957	83,801,585
동양파일 (228340)	1,765	-7	-.4	1,753	1,774	1,748	10,386	18,307,819
레이 (228670)	7,600	-170	-2.19	7,670	7,780	7,450	66,129	500,383,040
지노믹트리 (228760)	18,590	-660	-3.43	18,780	18,800	17,600	132,073	2,446,730,140
레이언스 (228850)	6,520	-80	-1.21	6,550	6,590	6,460	3,610	23,519,130
젠큐릭스 (229000)	1,859	-2	-.11	1,849	1,900	1,809	54,082	100,428,422
에치에프알 (230240)	23,600	0	0	22,450	23,700	22,400	105,473	2,461,466,475
에코마케팅 (230360)	9,020	-360	-3.84	9,270	9,340	9,010	136,996	1,244,135,970
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,020	-160	-1.57	9,800	10,070	9,600	571,636	5,653,509,725
라온테크 (232680)	9,760	570	6.2	8,830	10,150	8,810	1,842,289	17,959,485,050
시큐센 (232830)	2,380	-30	-1.24	2,305	2,410	2,305	43,149	102,854,018
폴라리스세원 (234100)	1,094	-16	-1.44	1,090	1,100	1,072	145,656	157,741,201
에스트래픽 (234300)	3,735	-20	-.53	3,745	3,745	3,635	118,556	437,029,092
헥토파이낸셜 (234340)	13,880	-230	-1.63	13,920	14,110	13,470	22,358	306,757,225
녹십자웰빙 (234690)	8,500	-70	-.82	8,460	8,530	8,280	53,215	446,350,560
자이글 (234920)	3,345	0	0	3,080	3,370	3,080	24,412	79,117,810
메드팩토 (235980)	3,475	-65	-1.84	3,420	3,570	3,380	209,439	724,708,031
슈프리마 (236200)	28,250	-450	-1.57	28,300	28,400	27,500	40,876	1,145,764,975
엔비티 (236810)	2,995	15	.5	2,980	2,995	2,900	73,662	215,642,104
에스티팜 (237690)	73,300	-2100	-2.79	73,100	74,800	72,800	149,620	10,958,367,200
피앤씨테크 (237750)	3,820	-30	-.78	3,850	3,850	3,760	20,070	76,028,515
플레이디 (237820)	6,050	-430	-6.64	6,200	6,200	5,810	356,923	2,143,650,560
클리오 (237880)	21,100	1250	6.3	19,400	21,350	19,210	1,161,040	23,965,727,475
앤디포스 (238090)	1,768	-38	-2.1	1,801	1,801	1,768	43,080	76,907,784
얼라인드 (238120)	3,100	70	2.31	3,000	3,110	2,980	13,748	41,596,815
비피도 (238200)	3,000	-15	-.5	3,015	3,015	2,975	4,302	12,854,510
힘스 (238490)	3,510	-30	-.85	3,535	3,580	3,465	22,989	80,672,125
이스트에이드 (239340)	1,500	19	1.28	1,455	1,500	1,430	44,226	64,755,990
에이치엘사이언스 (239610)	11,130	-30	-.27	11,060	11,280	11,040	1,239	13,782,700
피엔에이치테크 (239890)	6,540	-240	-3.54	6,600	6,650	6,350	67,688	438,317,375
동방메디컬 (240550)	9,750	150	1.56	9,150	10,050	9,100	645,868	6,202,068,630
유진테크놀로지 (240600)	4,995	-195	-3.76	5,100	5,100	4,835	66,196	325,901,705
원익IPS (240810)	24,900	550	2.26	23,550	25,100	23,500	241,187	5,930,739,925
DSC인베스트먼트 (241520)	5,170	120	2.38	4,790	5,170	4,785	1,825,365	9,142,495,206
유니테크노 (241690)	2,740	-50	-1.79	2,710	2,755	2,700	47,460	129,393,957
코스메카코리아 (241710)	41,900	300	.72	40,300	42,450	40,200	101,667	4,205,023,575
메카로 (241770)	9,920	30	.3	9,510	10,070	9,510	10,449	100,966,960
티이엠씨씨엔에스 (241790)	5,660	-30	-.53	5,620	5,700	5,410	45,612	254,513,790
피씨엘 (241820)	313	2	.64	310	318	300	432,824	133,094,652
에이스토리 (241840)	7,940	-130	-1.61	7,900	8,130	7,710	74,964	590,889,135
나무기술 (242040)	1,372	5	.37	1,350	1,372	1,280	183,207	240,834,602
휴온스 (243070)	25,300	-300	-1.17	24,700	25,550	24,700	20,517	513,627,050
신흥에스이씨 (243840)	4,830	40	.84	4,720	4,830	4,565	84,209	392,244,897
올리패스 (244460)	2,020	-120	-5.61	2,110	2,110	1,919	80,646	158,866,455
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,634	-24	-1.45	1,641	1,658	1,609	48,851	79,237,090
TS인베스트먼트 (246690)	1,190	-14	-1.16	1,149	1,210	1,120	582,968	679,180,568
티앤알바이오팹 (246710)	3,095	55	1.81	3,040	3,105	2,915	33,683	100,921,075
아스타 (246720)	5,210	20	.39	5,190	5,260	5,120	4,358	22,655,650
SCL사이언스 (246960)	8,250	20	.24	8,150	8,260	8,050	8,894	72,335,720
에코프로비엠 (247540)	119,000	-4000	-3.25	117,700	120,400	117,600	609,352	72,513,152,900
나노씨엠에스 (247660)	5,920	-100	-1.66	5,940	5,990	5,810	8,330	49,021,470
보라티알 (250000)	10,200	-270	-2.58	10,300	10,330	10,110	27,718	283,047,840
모비스 (250060)	2,515	-15	-.59	2,490	2,665	2,465	403,394	1,025,421,542
예선테크 (250930)	414	1	.24	413	425	406	96,800	39,927,395
바이오에프디엔씨 (251120)	13,470	-130	-.96	13,450	13,470	13,090	24,023	317,758,140
와이엠티 (251370)	12,000	2160	21.95	9,640	12,040	9,500	1,523,764	17,294,639,690
브이원텍 (251630)	4,315	15	.35	4,200	4,315	4,100	38,048	159,344,220
펌텍코리아 (251970)	42,700	1400	3.39	40,450	43,500	40,100	64,927	2,743,594,075
세화피앤씨 (252500)	854	-8	-.93	853	867	848	75,427	64,624,633
샘씨엔에스 (252990)	4,525	-35	-.77	4,320	4,535	4,310	118,276	521,257,778
스튜디오드래곤 (253450)	47,900	-1200	-2.44	47,200	49,350	47,100	113,693	5,463,904,325
네오셈 (253590)	10,550	100	.96	9,980	10,570	9,970	407,935	4,179,494,750
수젠텍 (253840)	5,690	-150	-2.57	5,700	5,840	5,610	183,824	1,045,089,920
자비스 (254120)	1,541	-1	-.06	1,500	1,555	1,482	79,518	119,728,145
미래반도체 (254490)	11,840	-210	-1.74	11,640	12,010	11,640	17,952	211,247,355
SG (255220)	2,875	15	.52	2,785	2,880	2,750	1,210,759	3,430,574,057
야스 (255440)	7,750	80	1.04	7,580	7,750	7,480	22,867	174,534,220
한독크린텍 (256150)	6,240	0	0	6,340	6,340	6,150	4,807	29,722,500
포인트엔지니어링 (256630)	1,194	0	0	1,194	1,194	1,185	7,698	9,163,926
한국비엔씨 (256840)	4,015	15	.38	3,930	4,025	3,900	230,752	913,936,875
케이피에스 (256940)	8,600	-230	-2.6	8,820	8,820	8,320	190,424	1,608,143,915
피엔티엠에스 (257370)	3,320	-5	-.15	3,325	3,325	3,200	25,461	83,429,380
실리콘투 (257720)	24,400	100	.41	23,900	24,550	23,600	899,284	21,631,380,625
케일럼 (258610)	1,316	-30	-2.23	1,346	1,359	1,316	16,081	21,377,017
소프트캠프 (258790)	856	-10	-1.15	859	875	840	30,196	25,815,850
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,650	-150	-1.92	7,440	7,800	7,440	28,001	212,974,010
알리코제약 (260660)	4,490	-10	-.22	4,500	4,970	4,455	3,956,221	18,614,422,990
씨티케이 (260930)	4,430	-50	-1.12	4,300	4,495	4,300	24,538	107,571,265
에스앤디 (260970)	69,900	-300	-.43	67,900	72,000	67,600	71,609	5,024,967,600
덴티스 (261200)	6,700	-10	-.15	6,560	6,730	6,540	42,764	282,654,640
차백신연구소 (261780)	3,000	0	0	2,910	3,000	2,892	48,265	141,287,141
에이프로 (262260)	5,350	-20	-.37	5,240	5,420	5,180	138,121	731,760,380
아이퀘스트 (262840)	2,325	-30	-1.27	2,350	2,395	2,295	20,684	47,983,700
디케이앤디 (263020)	3,115	-25	-.8	3,125	3,165	3,010	25,287	77,842,836
유틸렉스 (263050)	1,839	-2	-.11	1,841	1,859	1,774	49,750	89,644,734
덕우전자 (263600)	4,875	-20	-.41	4,680	4,885	4,680	22,147	105,822,567
디알젬 (263690)	5,480	0	0	5,480	5,520	5,390	8,568	47,087,000
케어랩스 (263700)	2,250	-30	-1.32	2,275	2,275	2,205	25,296	56,267,480
디앤씨미디어 (263720)	17,000	-600	-3.41	17,200	17,500	16,900	42,372	723,806,695
펄어비스 (263750)	30,850	-700	-2.22	30,800	31,350	30,500	125,094	3,871,845,425
유에스티 (263770)	2,145	-45	-2.05	2,175	2,175	2,105	30,662	65,389,455
데이타솔루션 (263800)	4,410	-15	-.34	4,300	4,540	4,300	49,188	214,649,654
상신전자 (263810)	2,880	-55	-1.87	2,920	2,930	2,845	30,260	86,608,722
지니언스 (263860)	10,820	-30	-.28	10,730	10,850	10,520	12,668	135,281,185
휴엠앤씨 (263920)	980	-24	-2.39	999	999	960	27,469	26,957,297
유비쿼스 (264450)	7,190	0	0	7,180	7,190	7,040	15,325	108,772,065
씨앤지하이테크 (264660)	14,200	650	4.8	13,100	14,350	13,020	322,734	4,475,077,090
이랜시스 (264850)	4,850	25	.52	4,775	4,905	4,585	177,232	852,052,229
AP시스템 (265520)	16,650	-250	-1.48	16,450	16,750	16,400	72,916	1,207,904,915
영화테크 (265560)	7,500	-20	-.27	7,500	7,500	7,300	8,018	59,313,220
엔에프씨 (265740)	5,070	-210	-3.98	5,070	5,250	5,030	69,456	352,917,930
나인테크 (267320)	2,920	30	1.04	2,810	2,935	2,715	695,545	1,979,330,784
배럴 (267790)	4,880	-80	-1.61	4,960	4,960	4,800	3,807	18,550,590
매일유업 (267980)	34,400	-600	-1.71	34,950	34,950	34,100	4,815	165,180,325
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,012	-38	-3.62	1,000	1,042	1,000	786,482	797,560,344
에브리봇 (270660)	16,100	580	3.74	15,000	16,120	15,000	100,539	1,585,503,630
뉴트리 (270870)	5,480	-70	-1.26	5,440	5,660	5,420	22,402	122,839,040
팸텍 (271830)	1,533	-60	-3.77	1,597	1,597	1,485	41,969	64,260,324
케이엔제이 (272110)	14,640	400	2.81	14,050	14,740	13,710	55,171	783,254,815
이녹스첨단소재 (272290)	25,550	-600	-2.29	25,100	25,600	24,850	131,435	3,322,112,750
와이즈버즈 (273060)	770	8	1.05	745	780	745	76,249	57,114,474
와이엠텍 (273640)	10,480	-130	-1.23	10,310	10,620	10,310	20,765	217,269,930
켄코아에어로스페이스 (274090)	13,740	100	.73	12,900	13,910	12,860	404,434	5,496,052,995
이노시뮬레이션 (274400)	5,240	30	.58	5,170	5,380	5,020	69,760	365,269,610
에스에스알 (275630)	3,170	-35	-1.09	3,205	3,205	3,160	4,150	13,168,675
스코넥 (276040)	4,950	120	2.48	4,810	4,985	4,535	161,709	774,399,227
제주맥주 (276730)	2,260	-30	-1.31	2,290	2,335	2,210	40,914	92,077,460
린드먼아시아 (277070)	4,235	-40	-.94	4,225	4,300	4,170	51,284	216,586,165
인산가 (277410)	1,249	-10	-.79	1,252	1,252	1,237	32,133	39,982,787
레인보우로보틱스 (277810)	312,500	0	0	300,500	315,500	297,000	844,442	258,316,322,000
티에스아이 (277880)	6,120	-110	-1.77	6,000	6,160	5,910	94,060	569,251,715
천보 (278280)	36,950	-1200	-3.15	36,900	37,550	36,150	36,354	1,332,568,625
HLB바이오스텝 (278650)	2,210	15	.68	2,190	2,280	2,150	230,889	506,238,999
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	14,770	190	1.3	13,900	14,870	13,800	608,595	8,710,832,240
금양그린파워 (282720)	8,680	-190	-2.14	8,700	8,800	8,540	43,686	376,546,700
코윈테크 (282880)	14,570	-330	-2.21	14,510	14,670	14,280	28,813	416,885,370
카이노스메드 (284620)	1,416	1	.07	1,420	1,485	1,381	61,866	87,301,116
노바텍 (285490)	15,000	0	0	14,370	15,200	14,340	16,579	244,842,395
진영 (285800)	2,210	0	0	2,165	2,210	2,120	53,909	117,282,704
나노브릭 (286750)	2,665	5	.19	2,615	2,700	2,565	157,811	413,906,540
브릿지바이오테라퓨틱스 (288330)	5,610	600	11.98	4,680	6,030	4,675	10,211,631	55,963,155,165
에스퓨얼셀 (288620)	8,420	-70	-.82	8,300	8,490	8,290	8,322	69,563,375
모아데이타 (288980)	1,086	-36	-3.21	1,122	1,122	1,055	244,905	263,846,988
아이스크림에듀 (289010)	2,100	-30	-1.41	2,125	2,125	2,080	31,542	66,118,585
SV인베스트먼트 (289080)	1,332	-27	-1.99	1,287	1,351	1,287	294,610	385,091,249
자이언트스텝 (289220)	6,200	-10	-.16	6,000	6,280	5,910	60,969	367,671,175
웨이비스 (289930)	8,820	-290	-3.18	8,820	8,980	8,560	99,936	876,591,585
트윔 (290090)	8,160	-50	-.61	8,100	8,260	8,000	1,708	13,921,525
DH오토리드 (290120)	2,475	150	6.45	2,340	2,490	2,275	18,614	43,742,895
휴네시온 (290270)	3,460	20	.58	3,380	3,465	3,375	10,081	34,411,210
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,130	-10	-.47	2,140	2,140	2,120	4,934	10,515,150
디케이티 (290550)	7,720	-70	-.9	7,540	7,720	7,370	57,306	432,159,960
신시웨이 (290560)	6,220	-120	-1.89	6,250	6,310	6,180	6,782	42,194,520
엘앤씨바이오 (290650)	22,800	-200	-.87	22,300	22,950	21,750	78,024	1,751,062,800
네오펙트 (290660)	788	-5	-.63	793	819	783	11,080	8,767,321
대보마그네틱 (290670)	12,270	-280	-2.23	12,300	12,450	11,960	24,273	293,376,200
소룩스 (290690)	3,210	170	5.59	2,920	3,270	2,870	2,311,522	7,058,323,141
푸드나무 (290720)	2,365	-35	-1.46	2,410	2,410	2,320	36,661	85,891,485
액트로 (290740)	5,900	-10	-.17	5,820	5,980	5,730	17,899	105,501,110
엔피 (291230)	1,781	-34	-1.87	1,780	1,811	1,762	107,968	191,676,540
압타머사이언스 (291650)	928	-9	-.96	915	928	907	134,904	123,670,040
핀텔 (291810)	2,110	-45	-2.09	2,100	2,130	2,050	52,688	109,765,430
카카오게임즈 (293490)	15,280	-370	-2.36	15,480	15,550	15,120	257,382	3,920,688,215
나우IB (293580)	1,099	-12	-1.08	1,080	1,110	1,075	728,644	790,725,124
압타바이오 (293780)	7,290	90	1.25	7,000	7,330	6,950	67,955	482,312,855
이오플로우 (294090)	2,085	10	.48	2,050	2,120	2,010	348,136	722,955,098
레몬 (294140)	3,700	60	1.65	3,645	3,765	3,535	224,959	829,210,892
쿠콘 (294570)	18,770	150	.81	18,640	19,400	18,080	59,672	1,123,470,895
서남 (294630)	3,090	20	.65	3,050	3,145	3,000	210,893	645,004,448
에이치브이엠 (295310)	22,600	-50	-.22	21,750	23,050	21,650	506,780	11,334,086,600
이노룰스 (296640)	6,290	-110	-1.72	6,230	6,360	6,230	5,112	32,129,045
씨에스베어링 (297090)	5,190	-120	-2.26	5,200	5,400	5,000	100,800	522,204,040
알로이스 (297570)	696	-16	-2.25	686	710	686	56,936	39,634,481
HB솔루션 (297890)	2,685	-50	-1.83	2,610	2,700	2,610	409,807	1,086,626,577
에스씨엠생명과학 (298060)	1,215	-7	-.57	1,200	1,219	1,182	55,973	67,372,220
에이비엘바이오 (298380)	39,550	50	.13	38,300	39,900	38,000	554,459	21,718,664,075
더네이쳐홀딩스 (298540)	9,250	-70	-.75	9,280	9,280	8,870	81,909	741,478,930
슈어소프트테크 (298830)	4,710	-50	-1.05	4,595	4,760	4,535	303,811	1,411,194,269
하나기술 (299030)	21,200	-300	-1.4	21,250	21,500	20,150	33,432	693,068,725
더블유에스아이 (299170)	1,705	-16	-.93	1,651	1,726	1,625	249,731	420,784,365
셀리드 (299660)	4,050	-55	-1.34	4,095	4,130	3,975	261,674	1,055,247,825
위지윅스튜디오 (299900)	1,252	-14	-1.11	1,231	1,263	1,229	441,566	547,747,243
플리토 (300080)	17,750	-520	-2.85	17,720	18,100	17,250	40,384	714,618,310
라온피플 (300120)	4,100	5	.12	4,000	4,205	3,935	80,672	328,705,970
바이브컴퍼니 (301300)	4,525	25	.56	4,260	4,700	4,260	64,632	288,434,885
이노메트리 (302430)	10,060	2320	29.97	7,730	10,060	7,310	697,152	6,718,933,025
리메드 (302550)	3,015	-60	-1.95	3,070	3,070	2,980	43,389	130,236,305
지니틱스 (303030)	923	-25	-2.64	943	947	918	32,186	29,849,031
프로티아 (303360)	3,105	-25	-.8	3,110	3,125	3,055	8,909	27,550,435
이노뎁 (303530)	6,970	-80	-1.13	7,050	7,050	6,790	13,516	93,219,860
동국생명과학 (303810)	10,460	210	2.05	9,890	10,550	9,810	267,947	2,742,060,870
솔트룩스 (304100)	23,300	-450	-1.89	22,850	23,400	22,500	177,669	4,062,655,300
에스바이오메딕스 (304360)	24,700	350	1.44	23,550	24,750	22,100	69,774	1,662,150,850
피플바이오 (304840)	2,650	-5	-.19	2,620	2,655	2,555	75,274	196,315,977
마이크로디지탈 (305090)	10,280	0	0	10,100	10,350	9,830	111,400	1,119,421,565
에스제이그룹 (306040)	4,485	-60	-1.32	4,435	4,495	4,380	14,816	65,530,755
네온테크 (306620)	2,430	-55	-2.21	2,410	2,455	2,370	322,586	777,606,366
아이엘사이언스 (307180)	3,035	155	5.38	2,830	3,100	2,800	540,668	1,600,392,668
원바이오젠 (307280)	1,129	0	0	1,103	1,139	1,101	36,526	40,556,008
국전약품 (307750)	3,260	-25	-.76	3,250	3,275	3,200	35,444	114,384,605
비투엔 (307870)	820	104	14.53	706	838	680	762,908	589,602,822
컴퍼니케이 (307930)	5,110	-30	-.58	5,030	5,120	4,955	72,291	363,179,925
바이젠셀 (308080)	3,110	-30	-.96	3,065	3,170	3,025	130,677	403,401,442
까스텔바작 (308100)	2,740	-30	-1.08	2,770	2,905	2,715	8,218	22,811,185
셀비온 (308430)	15,860	-80	-.5	15,250	16,230	15,250	199,905	3,163,012,840
오하임앤컴퍼니 (309930)	1,995	0	0	1,920	1,995	1,920	6,146	12,019,694
LB인베스트먼트 (309960)	3,595	-55	-1.51	3,565	3,640	3,465	291,700	1,034,656,090
애니플러스 (310200)	3,030	-80	-2.57	2,980	3,060	2,905	317,419	950,147,502
보로노이 (310210)	142,200	300	.21	136,200	144,400	133,500	215,935	30,206,313,750
디와이씨 (310870)	1,492	64	4.48	1,426	1,599	1,426	253,790	386,938,699
지오엘리먼트 (311320)	7,200	-180	-2.44	7,250	7,350	7,140	51,670	372,880,330
네오크레마 (311390)	6,730	150	2.28	6,500	6,760	6,430	39,275	261,935,915
CJ 바이오사이언스 (311690)	11,640	500	4.49	11,000	12,000	10,820	260,050	3,023,649,360
에이에프더블류 (312610)	1,250	48	3.99	1,191	1,418	1,191	1,050,556	1,394,499,684
캐리 (313760)	3,390	30	.89	3,210	3,475	3,210	23,692	79,844,520
지놈앤컴퍼니 (314130)	2,475	-60	-2.37	2,520	2,530	2,445	128,164	317,633,025
알피바이오 (314140)	5,240	-130	-2.42	5,310	5,470	5,060	17,599	91,270,380
바이오다인 (314930)	12,790	-130	-1.01	12,400	12,960	12,340	146,112	1,857,955,915
딥노이드 (315640)	6,690	-70	-1.04	6,550	6,740	6,420	158,200	1,043,505,205
라닉스 (317120)	2,860	-40	-1.38	2,740	2,900	2,740	79,677	227,686,235
TS트릴리온 (317240)	294	10	3.52	276	316	270	9,465,127	2,846,980,436
덕산테코피아 (317330)	26,900	-750	-2.71	26,550	26,950	26,050	200,278	5,311,303,400
캐리소프트 (317530)	6,270	-170	-2.64	6,430	6,600	6,160	59,191	375,294,900
퀀타매트릭스 (317690)	4,405	-55	-1.23	4,435	4,435	4,265	82,226	355,560,649
엑스페릭스 (317770)	3,870	10	.26	3,700	3,940	3,670	563,839	2,135,942,374
에스피시스템스 (317830)	8,950	650	7.83	7,950	9,570	7,930	1,591,939	14,584,641,875
대모 (317850)	9,420	140	1.51	9,030	9,460	9,000	75,082	695,262,695
엔바이오니아 (317870)	16,300	-290	-1.75	16,590	16,590	16,030	6,319	102,587,310
KBG (318000)	4,915	55	1.13	4,760	4,930	4,755	10,696	51,561,964
팜스빌 (318010)	3,450	-130	-3.63	3,525	3,555	3,425	30,764	106,760,100
포인트모바일 (318020)	2,950	25	.85	2,925	2,990	2,840	11,615	33,600,307
셀바이오휴먼텍 (318160)	4,150	-40	-.95	4,010	4,230	4,010	91,642	378,602,011
비비씨 (318410)	7,550	-70	-.92	7,590	7,590	7,510	1,323	9,978,810
현대무벡스 (319400)	3,550	10	.28	3,450	3,610	3,425	588,312	2,073,613,357
피에스케이 (319660)	17,470	-90	-.51	17,030	17,630	16,950	193,335	3,351,042,110
한울반도체 (320000)	2,550	0	0	2,470	2,595	2,470	81,711	206,716,955
프로이천 (321260)	2,315	55	2.43	2,205	2,330	2,075	194,930	431,293,167
센서뷰 (321370)	1,320	-10	-.75	1,295	1,348	1,269	130,695	170,738,241
티움바이오 (321550)	3,235	-110	-3.29	3,335	3,335	3,175	39,676	127,797,140
아티스트유나이티드 (321820)	10,170	-130	-1.26	10,020	10,300	9,880	67,856	680,385,165
티라유텍 (322180)	5,770	20	.35	5,510	5,860	5,450	114,372	644,745,035
오로스테크놀로지 (322310)	21,750	200	.93	20,600	21,950	20,500	27,094	578,830,525
제이엘케이 (322510)	7,490	-320	-4.1	7,480	7,690	7,450	190,891	1,434,159,825
코퍼스코리아 (322780)	853	23	2.77	830	855	805	91,282	75,616,412
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,100	1800	6.36	27,100	31,100	27,000	1,493,044	43,925,078,500
다원넥스뷰 (323350)	6,400	100	1.59	6,000	6,400	5,960	129,122	791,976,755
박셀바이오 (323990)	8,660	-190	-2.15	8,620	8,710	8,580	68,967	594,937,025
RF머트리얼즈 (327260)	6,090	-30	-.49	5,820	6,150	5,820	10,704	63,876,260
루닛 (328130)	52,400	-600	-1.13	50,400	52,400	50,300	357,001	18,422,037,500
솔트웨어 (328380)	910	5	.55	895	910	883	34,687	31,300,351
위더스제약 (330350)	6,320	-50	-.78	6,400	6,400	6,250	30,732	194,239,850
스톤브릿지벤처스 (330730)	3,940	45	1.16	3,820	3,940	3,815	43,051	166,797,874
네패스아크 (330860)	11,410	-330	-2.81	11,210	12,000	11,210	37,212	424,110,445
포커스에이치엔에스 (331380)	1,939	-12	-.62	1,951	1,951	1,893	30,502	58,473,189
밸로프 (331520)	876	41	4.91	801	881	801	1,116,348	947,037,630
셀레믹스 (331920)	3,095	-35	-1.12	3,095	3,095	3,040	15,476	47,346,045
누보 (332290)	1,079	19	1.79	1,079	1,112	1,050	253,515	274,497,496
아이디피 (332370)	4,395	-5	-.11	4,400	4,440	4,385	24,862	109,480,305
와이팜 (332570)	3,905	75	1.96	3,670	3,965	3,645	1,127,028	4,301,853,292
모코엠시스 (333050)	1,241	-22	-1.74	1,247	1,247	1,226	19,974	24,648,819
일승 (333430)	4,685	-275	-5.54	4,690	4,815	4,525	1,346,025	6,271,946,806
엔시스 (333620)	8,040	-130	-1.59	8,000	8,120	7,810	38,408	303,673,505
프레스티지바이오로직스 (334970)	4,120	20	.49	4,000	4,145	3,910	122,277	493,568,904
프리시젼바이오 (335810)	2,730	-35	-1.27	2,715	2,755	2,610	2,952	7,998,710
윙스풋 (335870)	2,315	0	0	2,315	2,420	2,210	29,000	67,863,180
비올 (335890)	8,020	-170	-2.08	7,930	8,070	7,870	647,924	5,146,044,155
웨이버스 (336060)	1,270	-5	-.39	1,263	1,271	1,224	134,293	168,007,042
원텍 (336570)	6,590	-60	-.9	6,530	6,720	6,420	1,619,679	10,642,588,605
탑런토탈솔루션 (336680)	9,160	-60	-.65	9,110	9,280	8,990	16,903	153,772,585
브랜드엑스코퍼레이션 (337930)	6,200	-130	-2.05	6,130	6,250	6,040	214,410	1,311,154,430
뷰노 (338220)	21,950	-600	-2.66	21,950	22,000	21,050	190,738	4,100,710,150
와이바이오로직스 (338840)	7,350	-370	-4.79	7,310	7,540	7,240	146,397	1,072,782,475
아이비김영 (339950)	2,055	0	0	1,997	2,055	1,997	297,938	610,589,119
다보링크 (340360)	1,529	-76	-4.74	1,570	1,585	1,479	1,776,021	2,692,187,073
세림B&G (340440)	1,293	-9	-.69	1,275	1,320	1,275	12,812	16,677,497
티앤엘 (340570)	77,600	-2400	-3	78,000	80,200	77,100	57,584	4,503,218,850
씨유박스 (340810)	3,175	60	1.93	2,965	3,180	2,895	9,435	28,862,240
유일에너테크 (340930)	2,125	35	1.67	1,968	2,150	1,967	290,256	595,012,364
이노진 (344860)	1,621	-41	-2.47	1,629	1,649	1,596	48,465	78,544,945
센코 (347000)	2,300	-85	-3.56	2,330	2,350	2,270	104,409	240,601,365
라이프시맨틱스 (347700)	7,300	-180	-2.41	7,460	7,460	6,810	393,053	2,804,333,595
피엔케이피부임상연구센타 (347740)	2,205	35	1.61	2,145	2,345	2,135	311,016	697,818,260
핌스 (347770)	1,502	3	.2	1,423	1,505	1,423	15,930	23,638,015
디앤디파마텍 (347850)	50,200	-300	-.59	48,650	50,400	48,250	108,798	5,345,138,850
알체라 (347860)	1,348	-37	-2.67	1,367	1,370	1,343	229,592	309,879,811
엠투아이 (347890)	5,300	-80	-1.49	5,210	5,330	5,210	3,809	20,091,695
모비릭스 (348030)	4,640	-230	-4.72	4,805	4,805	4,525	17,646	82,694,895
큐라티스 (348080)	574	-8	-1.37	553	612	553	221,180	130,139,512
고바이오랩 (348150)	4,655	-80	-1.69	4,625	4,725	4,595	28,132	129,901,414
넥스틴 (348210)	50,600	-700	-1.36	50,000	50,600	49,000	58,595	2,915,505,900
뉴로메카 (348340)	28,500	500	1.79	26,600	28,850	26,550	118,128	3,300,889,375
위드텍 (348350)	7,140	30	.42	7,110	7,160	6,930	8,349	58,982,310
엔켐 (348370)	85,800	-3900	-4.35	84,000	86,600	83,000	354,249	30,064,916,450
에스에이티이엔지 (351320)	2,240	30	1.36	2,200	2,275	2,130	41,148	90,406,480
이삭엔지니어링 (351330)	7,380	-120	-1.6	7,080	7,430	7,080	36,873	268,247,545
차이커뮤니케이션 (351870)	8,370	-410	-4.67	8,450	8,650	8,150	46,530	388,493,070
스톰테크 (352090)	3,385	20	.59	3,320	3,390	3,285	71,106	237,377,424
씨앤씨인터내셔널 (352480)	32,850	-350	-1.05	32,600	33,100	31,850	90,426	2,942,133,425
씨앤투스 (352700)	2,525	-45	-1.75	2,570	2,570	2,485	58,630	146,935,700
클리노믹스 (352770)	456	-30	-6.17	474	508	456	1,914,107	913,337,738
오비고 (352910)	5,870	-220	-3.61	5,940	6,150	5,800	20,067	117,876,660
인바이오 (352940)	2,190	-15	-.68	2,160	2,205	2,145	10,087	21,984,660
휴럼 (353190)	690	2	.29	689	695	679	140,596	96,263,839
오토앤 (353590)	3,895	-35	-.89	3,850	3,915	3,795	46,685	179,253,872
이지바이오 (353810)	4,710	-460	-8.9	5,060	5,720	4,680	3,310,937	17,044,605,087
엔젠바이오 (354200)	1,729	0	0	1,717	1,736	1,669	62,103	105,362,806
알멕 (354320)	29,100	-1650	-5.37	29,650	31,200	28,700	252,968	7,590,306,100
코스텍시스 (355150)	6,960	300	4.5	6,370	7,000	6,220	121,698	806,063,365
크라우드웍스 (355390)	6,860	-360	-4.99	6,950	6,980	6,640	90,673	615,229,045
에이텀 (355690)	6,990	-100	-1.41	7,000	7,020	6,610	20,840	140,434,260
엑스게이트 (356680)	8,400	-120	-1.41	8,010	8,460	8,010	584,291	4,804,963,575
티엘비 (356860)	17,830	-230	-1.27	16,960	17,920	16,900	231,264	4,020,878,545
싸이버원 (356890)	4,085	-165	-3.88	4,160	4,220	4,015	276,034	1,134,726,282
에이치피오 (357230)	2,540	-115	-4.33	2,630	2,630	2,535	37,666	96,296,240
석경에이티 (357550)	48,500	650	1.36	47,250	49,000	46,950	5,020	240,443,100
아모센스 (357580)	6,430	-220	-3.31	6,450	6,550	6,310	19,309	124,305,605
솔브레인 (357780)	199,400	100	.05	195,000	202,000	191,300	29,297	5,812,986,400
SKAI (357880)	2,050	-5	-.24	2,020	2,065	1,962	256,749	514,015,642
지아이이노베이션 (358570)	15,970	0	0	15,720	16,320	15,480	985,316	15,661,461,640
씨엔알리서치 (359090)	1,065	-3	-.28	1,050	1,073	1,044	105,273	111,048,510
탑머티리얼 (360070)	30,550	-1800	-5.56	31,500	31,500	30,100	87,036	2,657,011,325
코셈 (360350)	7,390	-40	-.54	7,130	7,400	7,130	21,679	159,108,950
제노코 (361390)	19,000	30	.16	18,200	19,100	18,100	103,961	1,922,107,325
알비더블유 (361570)	2,980	-195	-6.14	3,105	3,150	2,950	218,604	666,120,705
삼영에스앤씨 (361670)	4,510	-15	-.33	4,255	4,710	4,255	4,346	19,254,575
청담글로벌 (362320)	5,580	-220	-3.79	5,610	5,700	5,500	97,287	544,289,695
드림인사이트 (362990)	2,100	-90	-4.11	2,095	2,155	2,000	737,055	1,530,154,290
진시스템 (363250)	10,700	10	.09	10,530	10,770	10,300	31,653	334,147,615
모비데이즈 (363260)	1,971	-44	-2.18	1,960	1,989	1,900	484,305	938,417,665
큐라클 (365270)	7,040	110	1.59	6,730	7,230	6,730	101,703	711,880,055
에스와이스틸텍 (365330)	6,480	30	.47	6,160	6,590	6,130	480,063	3,080,043,815
성일하이텍 (365340)	35,100	-900	-2.5	34,900	35,100	34,350	36,376	1,264,116,100
하이딥 (365590)	602	-5	-.82	604	626	590	108,261	65,446,511
브이씨 (365900)	3,520	85	2.47	3,380	3,740	3,380	8,653	30,748,340
공구우먼 (366030)	4,435	-85	-1.88	4,350	4,560	4,330	183,847	819,403,614
플래티어 (367000)	4,020	-110	-2.66	4,130	4,130	4,000	7,187	28,809,185
아이씨에이치 (368600)	3,030	0	0	3,025	3,030	2,900	67,103	199,730,660
파이버프로 (368770)	6,920	-250	-3.49	7,230	7,300	6,850	1,910,143	13,439,239,885
오에스피 (368970)	2,485	-45	-1.78	2,530	2,570	2,485	134,062	336,669,544
블리츠웨이스튜디오 (369370)	1,552	12	.78	1,555	1,555	1,530	5,974	9,171,629
퓨런티어 (370090)	18,170	-250	-1.36	17,500	18,210	17,500	118,494	2,110,527,695
풍원정밀 (371950)	11,150	-140	-1.24	11,290	11,290	10,720	82,521	910,500,145
윤성에프앤씨 (372170)	37,100	-1250	-3.26	36,550	37,500	36,250	39,068	1,436,609,125
큐로셀 (372320)	28,600	-500	-1.72	28,450	28,900	28,200	76,169	2,165,880,650
아이티아이즈 (372800)	4,505	-30	-.66	4,395	4,530	4,395	1,859	8,223,615
엑셀세라퓨틱스 (373110)	4,365	90	2.11	4,090	4,400	4,090	82,817	354,737,756
데이원컴퍼니 (373160)	6,650	-140	-2.06	6,790	6,790	6,550	34,770	231,048,630
엠아이큐브솔루션 (373170)	7,850	130	1.68	7,380	7,890	7,120	11,760	87,549,390
엑스플러스 (373200)	594	-2	-.34	595	599	582	270,386	159,685,824
피코그램 (376180)	2,250	-55	-2.39	2,240	2,280	2,215	36,766	82,621,152
에이치이엠파마 (376270)	18,710	-100	-.53	18,700	18,940	18,240	22,297	417,028,280
씨유테크 (376290)	3,305	-10	-.3	3,255	3,340	3,230	8,251	26,920,174
디어유 (376300)	39,400	-100	-.25	37,950	40,200	37,950	223,636	8,844,247,200
노을 (376930)	2,520	-70	-2.7	2,480	2,555	2,465	393,487	986,128,014
원티드랩 (376980)	5,830	-170	-2.83	5,720	5,990	5,700	74,416	436,651,870
비트맥스 (377030)	1,823	53	2.99	1,747	1,830	1,630	294,128	515,338,319
프롬바이오 (377220)	1,899	-21	-1.09	1,908	1,908	1,884	9,020	17,115,287
이지트로닉스 (377330)	5,100	50	.99	5,100	5,360	4,915	92,115	476,076,725
리파인 (377450)	11,280	-430	-3.67	11,210	11,690	11,040	117,128	1,316,652,635
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,120	-50	-.29	16,510	17,120	16,100	123,714	2,056,223,995
필에너지 (378340)	15,480	250	1.64	14,600	16,130	14,500	618,943	9,513,890,540
샤페론 (378800)	3,365	65	1.97	3,205	3,375	3,145	633,640	2,065,652,145
옵티코어 (380540)	1,440	45	3.23	1,381	1,479	1,339	1,074,302	1,539,764,226
제닉스 (381620)	10,020	20	.2	9,720	10,040	9,510	159,701	1,552,717,520
온코크로스 (382150)	9,280	-20	-.22	8,950	9,290	8,940	184,254	1,683,049,415
지아이텍 (382480)	2,155	-5	-.23	2,120	2,160	2,080	70,850	149,951,865
지앤비에스 에코 (382800)	3,810	-65	-1.68	3,810	3,860	3,735	45,644	172,681,230
원준 (382840)	10,170	-180	-1.74	10,060	10,180	9,880	81,283	813,649,585
범한퓨얼셀 (382900)	15,130	-20	-.13	14,790	15,380	14,530	35,826	535,436,750
에코프로에이치엔 (383310)	28,150	-450	-1.57	27,900	28,900	27,400	83,377	2,315,878,375
디티앤씨알오 (383930)	6,480	-210	-3.14	6,550	6,710	6,290	267,480	1,724,191,410
코어라인소프트 (384470)	8,120	10	.12	7,910	8,170	7,700	66,683	527,951,190
파인메딕스 (387570)	9,200	40	.44	10,000	10,200	8,830	4,225,771	40,210,023,905
지투파워 (388050)	7,370	-130	-1.73	7,300	7,400	7,150	199,785	1,446,328,845
유일로보틱스 (388720)	66,900	4200	6.7	59,400	66,900	58,000	549,813	35,075,889,850
라이콤 (388790)	2,555	-25	-.97	2,455	2,555	2,455	143,662	360,081,780
파로스아이바이오 (388870)	7,040	-120	-1.68	6,970	7,080	6,850	53,118	369,822,130
자람테크놀로지 (389020)	39,150	-1100	-2.73	37,950	39,600	37,950	57,737	2,242,266,725
지니너스 (389030)	1,300	-2	-.15	1,287	1,320	1,282	33,465	43,210,684
포바이포 (389140)	7,790	90	1.17	7,440	8,040	7,400	862,464	6,720,746,495
대명에너지 (389260)	12,250	-150	-1.21	12,050	12,250	11,800	22,591	271,392,645
인벤티지랩 (389470)	14,060	-90	-.64	13,800	14,200	13,500	68,548	952,548,800
에스비비테크 (389500)	21,550	1450	7.21	19,700	21,650	19,260	58,542	1,218,551,320
넥스트바이오메디컬 (389650)	47,000	1550	3.41	44,500	47,950	44,300	226,649	10,519,545,100
유디엠텍 (389680)	682	-16	-2.29	689	708	655	348,369	235,404,614
코닉오토메이션 (391710)	1,627	-32	-1.93	1,590	1,642	1,590	57,735	93,371,026
토마토시스템 (393210)	5,250	30	.57	5,050	5,280	4,965	274,290	1,406,897,472
더블유씨피 (393890)	8,600	-200	-2.27	8,430	8,610	8,340	236,718	2,004,329,820
대진첨단소재 (393970)	13,550	-690	-4.85	15,010	15,600	13,550	15,931,477	235,484,789,155
오픈엣지테크놀로지 (394280)	13,350	-570	-4.09	13,100	13,400	13,090	165,952	2,194,949,760
쓰리빌리언 (394800)	5,430	-50	-.91	5,280	5,530	5,220	1,480,829	8,026,784,500
넥스트칩 (396270)	8,200	70	.86	7,810	8,210	7,730	129,891	1,033,659,310
세아메카닉스 (396300)	2,275	-25	-1.09	2,245	2,370	2,200	122,204	278,304,980
워트 (396470)	8,780	-210	-2.34	8,630	9,060	8,540	258,677	2,260,013,395
에이프릴바이오 (397030)	16,750	-340	-1.99	16,450	17,050	16,210	176,672	2,957,280,030
에스지헬스케어 (398120)	3,120	40	1.3	3,040	3,120	2,970	63,917	193,871,379
가온칩스 (399720)	46,250	400	.87	44,100	46,500	44,050	91,311	4,110,752,525
코난테크놀로지 (402030)	20,700	-300	-1.43	20,900	20,900	19,980	50,706	1,030,124,920
그린리소스 (402490)	14,570	-270	-1.82	14,320	14,640	14,100	46,412	664,869,245
우듬지팜 (403490)	1,471	-26	-1.74	1,490	1,491	1,465	270,236	400,240,605
HPSP (403870)	25,000	-600	-2.34	24,650	25,100	24,250	590,192	14,554,853,900
플라즈맵 (405000)	670	-22	-3.18	750	777	648	1,670,563	1,188,044,864
큐알티 (405100)	12,710	-200	-1.55	12,630	12,790	12,010	27,079	337,793,905
나라셀라 (405920)	2,550	-30	-1.16	2,580	2,580	2,535	7,611	19,396,935
뷰티스킨 (406820)	12,810	-400	-3.03	12,750	13,030	12,550	13,951	177,646,300
꿈비 (407400)	7,790	-200	-2.5	7,900	7,970	7,590	63,952	498,751,285
스튜디오미르 (408900)	3,710	-120	-3.13	3,875	4,060	3,700	5,023,257	19,716,948,732
메쎄이상 (408920)	2,115	-10	-.47	2,070	2,115	2,050	7,425	15,500,690
샌즈랩 (411080)	7,670	-320	-4.01	7,640	7,760	7,420	257,301	1,958,082,975
레이저쎌 (412350)	3,575	-70	-1.92	3,580	3,620	3,465	56,805	200,449,350
제일엠앤에스 (412540)	6,540	-150	-2.24	6,550	6,630	6,350	62,461	404,778,605
엠오티 (413390)	8,910	-230	-2.52	8,670	8,960	8,320	663,576	5,724,493,335
씨피시스템 (413630)	1,645	-23	-1.38	1,672	1,672	1,572	66,333	107,798,319
비아이매트릭스 (413640)	10,920	-180	-1.62	10,640	11,080	10,570	138,730	1,502,195,550
스튜디오삼익 (415380)	7,880	70	.9	7,700	7,920	7,630	9,228	71,839,330
신성에스티 (416180)	35,150	1100	3.23	32,650	35,350	32,550	67,368	2,300,831,450
나노팀 (417010)	6,800	-60	-.87	6,600	6,810	6,500	59,726	395,587,520
핑거스토리 (417180)	2,210	-20	-.9	2,160	2,225	2,150	56,447	123,393,119
LS머트리얼즈 (417200)	10,850	-390	-3.47	10,960	11,070	10,600	325,720	3,509,243,405
제이아이테크 (417500)	3,360	-45	-1.32	3,315	3,400	3,200	86,072	285,368,885
트루엔 (417790)	10,070	-180	-1.76	10,180	10,180	9,940	17,309	173,145,505
저스템 (417840)	8,250	-100	-1.2	8,040	8,300	7,920	18,548	149,937,330
오브젠 (417860)	8,400	10	.12	8,310	8,700	8,210	6,129	50,938,770
모델솔루션 (417970)	11,440	-60	-.52	10,950	11,580	10,950	14,274	160,330,495
신한제10호스팩 (418210)	2,110	0	0	2,110	2,110	2,105	9,388	19,766,770
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,660	-5	-.19	2,600	2,690	2,570	32,301	84,904,220
밀리의서재 (418470)	13,320	-210	-1.55	13,150	13,530	13,120	42,787	566,816,550
제이오 (418550)	10,570	-590	-5.29	10,800	10,900	10,210	213,264	2,235,974,255
이에이트 (418620)	3,700	-110	-2.89	3,565	3,785	3,505	39,344	143,422,370
삼기이브이 (419050)	1,618	7	.43	1,586	1,639	1,565	211,363	336,210,185
엔젯 (419080)	9,000	-100	-1.1	9,050	9,190	8,510	29,564	261,604,985
산돌 (419120)	6,750	90	1.35	6,500	6,760	6,310	28,889	189,099,115
SAMG엔터 (419530)	26,800	-950	-3.42	26,800	28,000	26,300	198,444	5,370,838,100
비스토스 (419540)	1,668	-7	-.42	1,674	1,674	1,641	36,366	60,097,603
제이투케이바이오 (420570)	12,120	-470	-3.73	12,180	12,350	11,510	188,876	2,262,601,835
기가비스 (420770)	29,100	-650	-2.18	28,900	29,450	28,350	32,314	932,425,300
벨로크 (424760)	783	-7	-.89	790	790	772	17,845	13,919,651
스마트레이더시스템 (424960)	11,950	190	1.62	11,120	12,080	10,900	674,091	7,678,417,015
마이크로투나노 (424980)	6,000	-70	-1.15	5,690	6,130	5,690	8,595	51,430,530
티이엠씨 (425040)	7,230	-90	-1.23	7,130	7,230	6,950	135,375	956,823,940
티에프이 (425420)	17,310	690	4.15	16,000	17,400	16,000	32,631	553,802,735
시지트로닉스 (429270)	4,265	-170	-3.83	4,215	4,330	4,210	15,580	66,197,555
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,645	-80	-1.69	4,500	4,650	4,400	59,461	270,656,240
유안타제9호스팩 (430700)	2,110	0	0	2,105	2,110	2,105	93,693	197,649,510
케이쓰리아이 (431190)	4,425	-25	-.56	4,350	4,425	4,315	32,145	140,078,335
와이랩 (432430)	6,060	-30	-.49	5,800	6,120	5,800	208,737	1,247,698,590
케이엔에스 (432470)	12,230	-330	-2.63	12,010	12,360	11,810	79,352	954,471,640
퀄리타스반도체 (432720)	14,220	-100	-.7	13,600	14,790	13,300	900,222	12,749,620,730
엠에프씨 (432980)	4,220	-45	-1.06	4,220	4,350	3,955	45,634	191,473,716
모니터랩 (434480)	4,205	-100	-2.32	4,135	4,235	4,060	130,013	538,679,247
유안타제10호스팩 (435380)	2,110	0	0	2,105	2,115	2,105	30,676	64,668,330
에르코스 (435570)	7,460	-60	-.8	7,270	8,200	7,270	1,275,826	9,845,433,660
하나금융25호스팩 (435620)	10,540	10	.09	10,540	10,550	10,530	8,107	85,407,170
에스케이증권제8호스팩 (435870)	2,105	-5	-.24	2,105	2,110	2,105	19,800	41,697,314
삼현 (437730)	13,070	-330	-2.46	12,500	13,290	12,330	1,029,624	13,293,602,810
엔에이치스팩24호 (437780)	2,115	0	0	2,115	2,115	2,105	5,612	11,842,815
엔에이치스팩25호 (438580)	2,125	-10	-.47	2,140	2,140	2,115	32,582	68,924,725
버넥트 (438700)	3,480	-75	-2.11	3,445	3,555	3,300	234,808	802,498,956
마녀공장 (439090)	19,000	-30	-.16	18,510	19,390	18,350	424,647	8,055,733,385
삼성스팩7호 (439250)	10,550	0	0	10,540	10,560	10,540	2,967	31,289,740
엔에이치스팩26호 (439410)	2,125	0	0	2,120	2,125	2,115	1,999	4,237,115
블루엠텍 (439580)	10,650	270	2.6	10,050	11,260	10,040	1,025,071	11,047,303,365
IBKS제20호스팩 (439730)	2,100	-5	-.24	2,100	2,110	2,100	18,254	38,411,225
파두 (440110)	13,610	10	.07	13,000	13,810	13,000	206,213	2,773,938,940
HB인베스트먼트 (440290)	1,731	-41	-2.31	1,746	1,759	1,714	43,065	74,612,209
오픈놀 (440320)	7,580	-580	-7.11	8,060	8,090	7,560	243,805	1,894,951,400
교보13호스팩 (440790)	2,140	0	0	2,120	2,145	2,120	2,435	5,185,745
엔에이치스팩27호 (440820)	2,110	0	0	2,100	2,110	2,100	6,086	12,796,690
파인엠텍 (441270)	5,160	-170	-3.19	5,100	5,240	5,090	153,461	789,731,855
유진스팩9호 (442130)	2,120	-5	-.24	2,120	2,120	2,100	78,350	165,247,890
대신밸런스제14호스팩 (442310)	2,125	-5	-.23	2,120	2,130	2,120	7,893	16,746,800
IBKS제21호스팩 (442770)	2,170	0	0	2,175	2,175	2,145	2,574	5,581,425
미래에셋드림스팩1호 (442900)	10,240	-10	-.1	10,220	10,260	10,220	10,095	103,389,325
레뷰코퍼레이션 (443250)	13,640	60	.44	13,120	13,700	13,120	52,214	704,382,825
에스피소프트 (443670)	7,550	-170	-2.2	7,400	7,640	7,340	208,325	1,555,682,815
유안타제11호스팩 (444920)	2,035	0	0	2,040	2,040	2,025	2,417	4,902,670
에이직랜드 (445090)	32,000	-400	-1.23	31,050	32,150	30,750	76,717	2,400,942,075
퓨릿 (445180)	5,900	-100	-1.67	5,850	5,940	5,720	25,920	150,485,200
비엔케이제1호스팩 (445360)	2,110	0	0	2,105	2,110	2,100	11,437	24,023,180
큐리옥스바이오시스템즈 (445680)	14,000	-190	-1.34	14,000	14,110	13,560	64,710	893,010,510
신영스팩9호 (445970)	2,180	-5	-.23	2,185	2,185	2,175	26	56,740
유안타제12호스팩 (446150)	2,115	0	0	2,110	2,120	2,110	12,216	25,874,620
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,650	-100	-2.67	3,605	3,700	3,510	357,515	1,287,448,708
하나26호스팩 (446750)	2,070	-5	-.24	2,075	2,075	2,065	6,273	12,974,985
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,730	-120	-.6	19,500	19,900	19,110	17,936	347,890,505
하나27호스팩 (448370)	2,070	-10	-.48	2,075	2,080	2,070	10,659	22,109,675
코츠테크놀로지 (448710)	19,000	-240	-1.25	18,500	19,040	18,380	109,866	2,050,521,985
삼성스팩8호 (448740)	10,280	-10	-.1	10,280	10,320	10,280	8,076	83,232,530
IBKS제22호스팩 (448760)	2,220	-5	-.22	2,225	2,225	2,170	2,096	4,604,695
미래에셋비전스팩3호 (448830)	2,145	15	.7	2,145	2,145	2,125	32,009	68,502,686
유안타제13호스팩 (449020)	2,050	0	0	2,050	2,050	2,045	42,697	87,359,164
하이제8호스팩 (450050)	2,070	-5	-.24	2,080	2,080	2,060	840	1,738,785
하스 (450330)	8,420	-190	-2.21	8,350	8,500	8,210	45,988	383,186,970
인스웨이브시스템즈 (450520)	4,015	-205	-4.86	4,055	4,170	3,970	105,418	424,926,994
유안타제14호스팩 (450940)	2,040	-5	-.24	2,040	2,040	2,035	750	1,527,600
아스테라시스 (450950)	8,720	-620	-6.64	8,900	9,010	8,440	749,390	6,505,999,820
아이엠티 (451220)	9,690	-280	-2.81	9,770	9,840	9,170	67,329	638,621,360
삐아 (451250)	10,000	-50	-.5	9,780	10,080	9,530	181,011	1,785,786,895
엔에이치스팩29호 (451700)	2,025	0	0	2,030	2,030	2,020	41,491	83,836,355
컨텍 (451760)	11,180	-280	-2.44	11,080	11,260	10,950	67,909	754,505,370
제이엔비 (452160)	5,530	-70	-1.25	5,550	5,570	5,350	60,455	329,541,835
한빛레이저 (452190)	6,480	70	1.09	5,990	6,490	5,970	2,453,970	15,351,807,260
민테크 (452200)	4,195	-20	-.47	4,105	4,320	4,015	123,516	505,733,730
한선엔지니어링 (452280)	8,000	-140	-1.72	7,760	8,310	7,760	316,841	2,553,349,580
캡스톤파트너스 (452300)	2,735	-55	-1.97	2,680	2,785	2,650	312,117	848,861,636
이닉스 (452400)	9,370	-170	-1.78	9,350	9,370	9,100	14,539	134,035,750
사피엔반도체 (452430)	18,720	80	.43	18,020	18,720	17,720	49,635	904,218,120
피아이이 (452450)	11,820	410	3.59	11,610	11,950	10,830	14,797,281	169,440,038,075
상상인제4호스팩 (452670)	2,005	-5	-.25	2,000	2,010	2,000	30,566	61,169,205
신한제11호스팩 (452980)	1,997	2	.1	1,998	1,999	1,990	35,205	70,209,011
그리드위즈 (453450)	15,350	-510	-3.22	15,590	15,630	14,830	42,589	647,601,220
에이에스텍 (453860)	20,550	100	.49	20,150	20,600	19,100	23,351	470,792,490
하나29호스팩 (454640)	2,065	-10	-.48	2,070	2,070	2,065	1,333	2,756,372
하나28호스팩 (454750)	2,020	5	.25	2,015	2,020	2,000	8,391	16,862,380
KB제25호스팩 (455250)	2,120	-10	-.47	2,125	2,125	2,100	2,784	5,899,945
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,400	750	2.81	25,800	27,625	25,750	225,124	6,087,851,500
에스케이증권제9호스팩 (455910)	2,080	15	.73	2,060	2,080	2,060	12,155	25,140,810
아이씨티케이 (456010)	11,420	-760	-6.24	11,150	11,720	11,010	2,178,545	24,647,027,110
이엔셀 (456070)	17,240	70	.41	16,500	17,270	16,000	240,040	4,025,080,455
DB금융스팩11호 (456440)	2,170	-10	-.46	2,135	2,180	2,130	38,052	82,170,540
교보14호스팩 (456490)	2,130	0	0	2,115	2,135	2,115	26,978	57,460,600
한켐 (457370)	9,150	-140	-1.51	9,000	9,200	8,830	68,382	616,207,215
대신밸런스제15호스팩 (457390)	2,615	15	.58	2,565	2,620	2,480	67,230	172,357,540
우진엔텍 (457550)	18,270	-390	-2.09	17,840	18,270	16,970	108,564	1,926,450,555
벡트 (457600)	3,710	0	0	3,620	3,710	3,510	77,349	277,455,246
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	-5	-.24	2,080	2,085	2,065	2,061	4,282,360
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,145	-5	-.23	2,115	2,150	2,115	3,152	6,714,565
성우 (458650)	18,700	-610	-3.16	18,700	18,900	17,660	279,365	5,061,538,565
씨어스테크놀로지 (458870)	13,500	-970	-6.7	13,720	14,200	13,400	122,786	1,678,600,210
위츠 (459100)	7,790	-110	-1.39	7,570	7,840	7,570	221,407	1,699,172,115
아이빔테크놀로지 (460470)	4,795	-70	-1.44	4,800	4,870	4,635	158,054	745,217,861
에스엠씨지 (460870)	3,145	-10	-.32	3,020	3,370	2,965	2,145,504	6,836,000,421
현대힘스 (460930)	16,530	-560	-3.28	16,560	16,730	16,300	269,190	4,443,503,960
피앤에스미캐닉스 (460940)	13,930	380	2.8	12,810	14,100	12,700	148,767	2,023,229,585
아이엠비디엑스 (461030)	10,120	100	1	9,910	10,120	9,520	91,336	905,867,640
아이스크림미디어 (461300)	13,940	1240	9.76	12,690	13,940	12,650	63,201	846,168,845
에이치엠씨제6호스팩 (462020)	2,015	-5	-.25	2,025	2,025	2,015	689	1,391,485
이노스페이스 (462350)	20,050	0	0	19,500	20,250	19,400	62,332	1,235,694,780
라메디텍 (462510)	7,560	-70	-.92	7,580	7,600	7,250	39,143	289,378,295
아이지넷 (462980)	3,345	5	.15	3,260	3,415	3,255	109,680	365,709,890
모티브링크 (463480)	12,000	1970	19.64	9,700	12,840	9,550	12,924,020	149,978,818,250
에스오에스랩 (464080)	11,330	250	2.26	10,600	11,340	10,460	674,786	7,369,919,690
티디에스팜 (464280)	13,560	-160	-1.17	13,350	13,600	13,180	48,707	651,022,130
한국제13호스팩 (464440)	2,120	5	.24	2,130	2,130	2,110	1,486	3,135,995
아이언디바이스 (464500)	3,930	-10	-.25	3,750	3,930	3,725	345,244	1,309,532,793
닷밀 (464580)	5,750	-190	-3.2	5,700	5,880	5,650	64,333	368,929,090
KB제27호스팩 (464680)	1,997	4	.2	1,993	1,997	1,985	14,720	29,265,185
교보15호스팩 (465320)	2,095	-5	-.24	2,100	2,100	2,090	3,359	7,022,835
인스피언 (465480)	7,770	160	2.1	7,400	7,770	7,100	70,350	527,116,700
클로봇 (466100)	22,000	2690	13.93	18,380	22,200	18,260	25,213,765	525,249,417,070
사이냅소프트 (466410)	13,450	-300	-2.18	13,340	13,710	12,950	65,354	861,399,350
엔에이치스팩30호 (466910)	1,988	-10	-.5	1,995	1,998	1,981	18,736	37,325,314
IBKS제23호스팩 (467930)	2,135	-5	-.23	2,110	2,140	2,110	1,569	3,312,705
삼성스팩9호 (468510)	2,155	10	.47	2,125	2,175	2,110	206,641	443,550,671
유진스팩10호 (468760)	2,095	-5	-.24	2,095	2,100	2,050	1,807	3,756,030
IBKS제24호스팩 (469480)	2,125	0	0	2,105	2,125	2,105	664	1,403,160
아이비젼웍스 (469750)	1,021	-18	-1.73	1,030	1,030	1,007	135,719	137,823,706
하나30호스팩 (469880)	1,999	0	0	1,999	2,000	1,998	4,505	9,003,501
하나31호스팩 (469900)	2,020	-5	-.25	2,020	2,020	2,015	783	1,580,565
대신밸런스제17호스팩 (471050)	2,135	-10	-.47	2,120	2,145	2,120	1,577	3,345,005
셀로맥스사이언스 (471820)	4,710	-215	-4.37	4,720	4,820	4,680	34,653	164,565,824
신영스팩10호 (472220)	2,100	0	0	2,095	2,125	2,090	1,553	3,256,665
에스케이증권제11호스팩 (472230)	2,045	0	0	2,040	2,050	2,010	8,018	16,212,535
폰드그룹 (472850)	5,700	30	.53	5,680	5,700	5,560	38,510	216,553,855
에스케이증권제12호스팩 (473000)	2,065	5	.24	2,055	2,065	2,050	1,586	3,259,215
유안타제15호스팩 (473050)	2,000	0	0	2,005	2,005	1,993	10,042	20,046,794
비엔케이제2호스팩 (473370)	2,010	-5	-.25	2,010	2,010	2,010	139	279,390
에스케이증권제13호스팩 (473950)	2,015	-5	-.25	2,020	2,020	2,015	5,289	10,661,800
노머스 (473980)	21,600	100	.47	20,500	21,650	20,500	102,024	2,132,337,075
루미르 (474170)	10,100	-100	-.98	9,770	10,100	9,600	286,645	2,825,766,980
유안타제16호스팩 (474490)	2,000	-5	-.25	2,005	2,005	1,991	9,198	18,368,476
RF시스템즈 (474610)	5,890	-270	-4.38	5,890	5,940	5,610	876,700	5,093,321,595
신한제12호스팩 (474660)	2,070	0	0	2,065	2,070	2,045	9,520	19,539,210
신한제13호스팩 (474930)	2,100	-15	-.71	2,105	2,120	2,100	1,212	2,551,085
하나32호스팩 (475240)	2,140	0	0	2,145	2,145	2,120	714	1,520,155
하나33호스팩 (475250)	2,095	-10	-.48	2,100	2,100	2,085	1,293	2,698,485
씨메스 (475400)	28,300	-50	-.18	26,800	28,750	26,450	437,811	12,120,704,600
미트박스 (475460)	10,100	70	.7	9,910	10,470	9,820	158,861	1,616,539,170
에이럭스 (475580)	12,800	-550	-4.12	12,580	12,990	12,370	460,396	5,816,184,055
에스켐 (475660)	5,490	70	1.29	5,310	5,580	5,270	31,606	170,310,425
오름테라퓨틱 (475830)	28,050	850	3.13	26,400	28,850	26,000	938,306	26,068,295,150
토모큐브 (475960)	15,980	630	4.1	14,580	16,040	14,450	195,879	3,035,697,520
온코닉테라퓨틱스 (476060)	13,170	-530	-3.87	13,310	13,400	12,550	153,314	2,012,036,500
M83 (476080)	18,080	-650	-3.47	17,980	18,730	17,850	1,293,060	23,627,707,180
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,990	-1	-.05	1,991	1,991	1,986	390	775,983
미래에셋비전스팩4호 (477380)	1,998	3	.15	2,005	2,005	1,990	7,103	14,164,280
미래에셋비전스팩5호 (477470)	2,045	10	.49	2,035	2,050	2,025	3,063	6,209,945
한국제14호스팩 (477530)	2,740	65	2.43	2,605	2,740	2,575	81,414	215,157,490
DB금융스팩12호 (477760)	2,050	-10	-.49	2,055	2,060	2,050	1,087	2,236,215
이베스트스팩6호 (478110)	2,010	-10	-.5	2,005	2,020	2,000	3,841	7,691,570
KB제29호스팩 (478390)	2,050	0	0	2,035	2,055	2,035	6,719	13,777,125
미래에셋비전스팩6호 (478440)	2,000	-5	-.25	2,005	2,005	1,997	580	1,159,890
블랙야크아이앤씨 (478560)	3,600	-100	-2.7	3,545	3,690	3,510	247,013	892,002,206
대신밸런스제18호스팩 (478780)	2,065	-5	-.24	2,065	2,070	2,055	3,690	7,597,357
한국제15호스팩 (479880)	2,020	-5	-.25	2,010	2,025	2,005	5,122	10,301,215
위너스 (479960)	19,040	4390	29.97	14,150	19,040	14,030	4,155,860	72,889,079,205
엔에이치스팩31호 (481890)	2,015	0	0	2,010	2,015	2,000	7,724	15,475,800
교보16호스팩 (482520)	2,025	0	0	2,025	2,035	2,020	10,516	21,269,517
삼양엔씨켐 (482630)	17,180	200	1.18	16,170	18,290	16,100	726,219	12,513,791,010
미래에셋비전스팩7호 (482680)	1,990	2	.1	1,988	1,990	1,986	64,165	127,610,829
대신밸런스제19호스팩 (482690)	2,030	-20	-.98	2,035	2,050	2,015	65,320	132,481,400
하나34호스팩 (484130)	2,020	0	0	2,020	2,020	2,015	713	1,438,648
KB제30호스팩 (486630)	2,010	0	0	2,005	2,015	2,000	7,589	15,215,405
신한제14호스팩 (487360)	2,000	0	0	1,998	2,000	1,995	14,428	28,824,445
키움제10호스팩 (487720)	2,040	-5	-.24	2,040	2,055	2,035	2,955	6,030,190
신한제15호스팩 (487830)	2,010	-5	-.25	2,015	2,015	2,005	4,783	9,616,585
유진스팩11호 (488060)	2,005	0	0	2,010	2,015	2,005	3,699	7,435,805
교보17호스팩 (489210)	2,000	-5	-.25	2,005	2,005	1,996	17,185	34,370,725
키움제11호스팩 (489480)	1,998	-1	-.05	1,999	2,000	1,991	19,888	39,747,490
엘케이켐 (489500)	29,550	3050	11.51	25,050	30,600	25,000	1,198,512	34,762,400,225
디비금융제13호스팩 (489730)	1,996	1	.05	1,998	1,998	1,978	18,387	36,674,458
KB제31호스팩 (492220)	1,997	-3	-.15	1,997	1,999	1,995	15,380	30,716,454
유안타제17호스팩 (493790)	1,986	-1	-.05	1,989	1,990	1,985	7,826	15,551,372
글로벌에스엠 (900070)	371	1	.27	370	383	370	119,286	44,388,865
애머릿지 (900100)	1,005	-97	-8.8	1,076	1,076	969	250,062	253,765,757
이스트아시아홀딩스 (900110)	48	0	0	48	49	46	6,935,323	330,080,002
씨엑스아이 (900120)	54	-1	-1.82	54	55	52	1,031,974	55,077,396
크리스탈신소재 (900250)	900	-19	-2.07	918	918	846	535,755	477,244,405
로스웰 (900260)	579	-14	-2.36	591	593	573	60,174	34,850,265
헝셩그룹 (900270)	250	-3	-1.19	249	251	247	1,267,354	315,246,500
GRT (900290)	3,665	-20	-.54	3,565	3,725	3,525	400,467	1,442,474,682
오가닉티코스메틱 (900300)	369	-11	-2.89	380	383	369	167,894	62,843,755
컬러레이 (900310)	856	-5	-.58	853	859	841	94,663	80,850,998
윙입푸드 (900340)	1,586	-22	-1.37	1,589	1,611	1,569	235,981	372,557,350
SBI핀테크솔루션즈 (950110)	4,915	-5	-.1	4,920	4,920	4,900	20,217	99,185,805
엑세스바이오 (950130)	5,100	-100	-1.92	5,090	5,180	4,990	148,142	750,370,600
잉글우드랩 (950140)	7,410	-150	-1.98	7,330	7,470	7,030	105,661	774,262,020
코오롱티슈진 (950160)	42,000	2050	5.13	39,000	42,400	38,900	695,418	28,890,015,275
JTC (950170)	5,090	-10	-.2	5,090	5,150	5,010	15,794	80,398,665
고스트스튜디오 (950190)	7,790	-50	-.64	7,750	7,850	7,660	9,293	71,622,745
소마젠 (950200)	3,850	-5	-.13	3,815	3,855	3,800	4,269	16,317,940
네오이뮨텍 (950220)	1,083	-10	-.91	1,080	1,093	1,060	238,561	255,381,100

Leave a Comment 응답 취소