KOSDAQ 일별 조회 데이터 [1791] (2025-03-19)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	180,500	-8100	-4.29	189,300	190,500	180,400	407,144	74,757,103,900
중앙에너비스 (000440)	14,020	-180	-1.27	14,050	14,190	14,000	15,026	210,890,850
신라섬유 (001000)	886	6	.68	880	901	862	104,270	91,112,574
안국약품 (001540)	6,650	20	.3	6,620	6,690	6,590	24,760	164,013,785
무림SP (001810)	1,449	17	1.19	1,440	1,461	1,432	6,432	9,342,103
이화공영 (001840)	1,775	-63	-3.43	1,812	1,829	1,766	127,517	227,546,516
피에스텍 (002230)	3,900	0	0	3,910	3,910	3,885	1,108	4,312,435
삼일기업공사 (002290)	3,970	-10	-.25	3,980	4,020	3,870	38,174	149,762,405
한탑 (002680)	789	-11	-1.38	799	816	788	69,019	55,332,896
신신제약 (002800)	5,210	10	.19	5,200	5,250	5,160	71,254	370,792,525
선광 (003100)	16,020	170	1.07	15,710	16,090	15,710	7,584	120,618,250
대주산업 (003310)	1,737	-13	-.74	1,745	1,760	1,705	681,630	1,186,277,627
하림지주 (003380)	5,300	70	1.34	5,200	5,470	5,200	227,136	1,209,651,855
에이스침대 (003800)	25,100	100	.4	25,050	25,450	25,000	415	10,407,550
한국가구 (004590)	4,255	25	.59	4,215	4,270	4,215	11,719	49,805,320
창해에탄올 (004650)	8,890	-20	-.22	8,910	8,910	8,860	7,626	67,752,580
대륙제관 (004780)	3,800	5	.13	3,750	3,800	3,750	7,644	28,867,100
동국산업 (005160)	4,185	5	.12	4,180	4,250	4,150	58,729	245,658,252
동진쎄미켐 (005290)	32,350	1700	5.55	30,450	32,900	30,300	1,958,047	62,998,622,500
푸드웰 (005670)	5,050	-10	-.2	5,060	5,090	5,020	28,538	144,153,125
대원산업 (005710)	7,440	40	.54	7,400	7,500	7,200	29,649	219,508,190
한일사료 (005860)	3,840	0	0	3,835	3,860	3,805	184,509	706,699,425
매일홀딩스 (005990)	9,430	80	.86	9,490	9,490	9,400	1,339	12,661,030
국영지앤엠 (006050)	1,763	84	5	1,668	1,789	1,667	1,093,526	1,910,231,858
피제이전자 (006140)	5,700	-60	-1.04	5,750	5,870	5,700	15,443	88,756,360
동구바이오제약 (006620)	5,020	-70	-1.38	5,080	5,110	5,010	75,446	380,439,545
서부T&D (006730)	5,690	130	2.34	5,560	5,700	5,560	122,838	694,081,735
보성파워텍 (006910)	2,740	-10	-.36	2,745	2,790	2,720	129,496	355,994,817
모헨즈 (006920)	3,110	-5	-.16	3,090	3,120	3,090	17,602	54,723,546
푸른저축은행 (007330)	8,210	20	.24	8,230	8,230	8,190	2,307	18,942,030
진양제약 (007370)	6,160	20	.33	6,130	6,180	6,070	46,965	287,588,685
네이처셀 (007390)	16,990	160	.95	16,690	17,100	16,350	388,524	6,481,168,265
와이엠 (007530)	2,345	-60	-2.49	2,365	2,430	2,345	16,214	38,926,005
대원 (007680)	4,025	5	.12	4,070	4,070	4,010	3,230	12,990,375
대명소노시즌 (007720)	869	-11	-1.25	879	891	855	432,344	373,342,849
한일화학 (007770)	10,450	-70	-.67	10,510	10,550	10,310	3,543	36,837,360
에스엠코어 (007820)	4,415	-95	-2.11	4,505	4,535	4,390	158,858	706,086,562
원풍물산 (008290)	454	-1	-.22	452	477	449	209,292	96,257,759
원풍 (008370)	4,035	0	0	4,025	4,055	4,025	7,701	31,041,802
부스타 (008470)	3,650	-20	-.54	3,680	3,730	3,650	2,274	8,369,180
대동기어 (008830)	22,200	-1500	-6.33	23,700	23,800	22,150	936,240	21,274,710,300
삼아제약 (009300)	16,180	-30	-.19	16,170	16,210	16,030	9,473	152,481,615
포스코엠텍 (009520)	14,570	130	.9	14,430	14,860	14,350	431,818	6,317,742,350
삼보산업 (009620)	2,160	-5	-.23	2,145	2,190	2,115	75,522	163,073,385
이렘 (009730)	1,123	7	.63	1,116	1,134	1,111	292,390	327,446,561
엠에스씨 (009780)	5,980	-50	-.83	6,000	6,000	5,920	24,719	147,427,855
대한광통신 (010170)	587	-18	-2.98	605	610	585	800,992	476,365,411
흥국 (010240)	5,190	-250	-4.6	5,430	5,430	5,190	42,738	224,041,060
아이티센엔텍 (010280)	820	28	3.54	785	863	785	868,639	710,704,594
오리콤 (010470)	7,130	-70	-.97	7,200	7,250	7,080	34,399	246,532,990
경동제약 (011040)	5,720	-10	-.17	5,700	5,770	5,700	5,290	30,282,880
형지I&C (011080)	1,207	-150	-11.05	1,350	1,357	1,207	4,693,468	5,922,702,314
유니크 (011320)	3,490	-5	-.14	3,490	3,490	3,470	15,427	53,722,160
서한 (011370)	785	2	.26	783	786	778	67,118	52,476,952
세보엠이씨 (011560)	10,210	-90	-.87	10,310	10,310	10,050	21,379	217,801,230
뉴인텍 (012340)	494	1	.2	494	495	491	19,909	9,817,970
원일특강 (012620)	7,220	100	1.4	7,150	7,240	7,140	1,768	12,698,680
리드코프 (012700)	3,965	0	0	3,965	3,985	3,930	24,196	95,652,417
신일제약 (012790)	6,510	20	.31	6,450	6,510	6,450	13,685	88,649,100
모베이스전자 (012860)	1,530	21	1.39	1,509	1,530	1,500	133,554	202,778,369
하이록코리아 (013030)	29,300	-900	-2.98	30,500	30,500	29,150	83,983	2,473,785,100
동원개발 (013120)	2,340	-30	-1.27	2,350	2,415	2,340	17,315	40,873,947
아진산업 (013310)	2,720	30	1.12	2,710	2,750	2,680	77,869	211,524,499
CBI (013720)	719	2	.28	717	719	703	139,512	99,049,845
스페코 (013810)	3,510	-95	-2.64	3,570	3,610	3,495	144,605	511,319,932
아가방컴퍼니 (013990)	5,430	-130	-2.34	5,580	5,650	5,400	271,785	1,497,494,300
메디앙스 (014100)	2,305	-90	-3.76	2,390	2,470	2,305	31,061	72,667,853
원익큐브 (014190)	1,660	-35	-2.06	1,681	1,690	1,657	116,860	194,767,005
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,880	-89	-4.52	1,961	1,979	1,875	335,845	641,289,734
고려제약 (014570)	4,800	-10	-.21	4,810	5,470	4,785	2,441,806	12,679,888,953
성광벤드 (014620)	28,150	-650	-2.26	28,950	28,950	28,100	303,917	8,634,117,575
오리엔탈정공 (014940)	5,890	-300	-4.85	6,120	6,290	5,880	2,021,174	12,216,659,055
삼륭물산 (014970)	2,795	0	0	2,795	2,845	2,785	4,811	13,489,580
코콤 (015710)	4,000	-30	-.74	4,015	4,035	3,985	23,799	95,343,765
성우하이텍 (015750)	5,370	60	1.13	5,330	5,400	5,270	305,648	1,639,121,545
리더스코스메틱 (016100)	2,550	-15	-.58	2,580	2,600	2,490	18,081	45,573,280
SGC E&C (016250)	14,220	190	1.35	14,100	14,250	14,030	3,320	46,982,790
큐캐피탈 (016600)	254	4	1.6	249	256	249	182,213	46,203,823
디모아 (016670)	3,830	-60	-1.54	3,890	3,915	3,830	19,396	74,684,705
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,995	-140	-6.56	2,135	2,180	1,975	457,241	928,499,518
신원종합개발 (017000)	2,895	-75	-2.53	2,970	2,990	2,890	34,000	99,657,730
인터엠 (017250)	1,148	-10	-.86	1,158	1,160	1,142	19,923	22,950,976
삼현철강 (017480)	4,350	10	.23	4,355	4,360	4,330	4,557	19,815,790
세명전기 (017510)	5,660	-250	-4.23	5,920	6,200	5,620	704,570	4,110,858,405
대림제지 (017650)	6,580	60	.92	6,590	6,660	6,480	3,711	24,381,440
한국알콜 (017890)	9,110	90	1	9,030	9,120	9,020	37,327	339,106,925
유니슨 (018000)	798	-2	-.25	800	805	790	234,113	186,064,882
진로발효 (018120)	17,140	50	.29	17,090	17,140	16,980	2,292	39,044,550
브이티 (018290)	35,650	50	.14	35,500	37,300	35,200	806,097	29,245,635,750
삼목에스폼 (018310)	20,300	300	1.5	20,100	20,350	19,840	13,601	272,330,140
우진비앤지 (018620)	892	-3	-.34	895	901	881	66,519	59,172,168
서울제약 (018680)	3,300	20	.61	3,280	3,315	3,265	6,150	20,222,460
바른손 (018700)	825	-8	-.96	832	837	819	37,399	30,914,002
베뉴지 (019010)	2,090	-5	-.24	2,075	2,095	2,075	14,858	30,910,560
와이지-원 (019210)	5,530	70	1.28	5,430	5,530	5,410	106,153	581,149,815
일지테크 (019540)	3,795	-140	-3.56	3,910	3,990	3,745	69,160	264,496,680
SBI인베스트먼트 (019550)	715	5	.7	706	717	705	145,503	103,586,581
플루토스 (019570)	252	1	.4	251	268	249	303,153	77,421,049
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,110	10	.91	1,100	1,188	937	1,538,318	1,589,664,687
서연탑메탈 (019770)	3,815	30	.79	3,770	3,995	3,765	46,951	182,632,740
에너토크 (019990)	5,730	0	0	5,730	5,875	5,700	22,973	132,628,240
대신정보통신 (020180)	1,074	-35	-3.16	1,105	1,107	1,068	388,213	418,943,721
대동금속 (020400)	6,610	-140	-2.07	6,750	6,820	6,600	14,079	93,640,875
시공테크 (020710)	3,930	-80	-2	4,010	4,015	3,900	54,293	215,231,090
대호특수강 (021040)	907	0	0	907	907	903	17,331	15,684,059
대호특수강우 (021045)	2,655	0	0	2,620	2,670	2,620	95	251,755
에이티넘인베스트 (021080)	2,130	45	2.16	2,100	2,250	2,100	1,596,553	3,486,306,234
KCC건설 (021320)	3,960	-30	-.75	3,960	3,990	3,940	19,882	78,746,116
한국큐빅 (021650)	2,225	10	.45	2,240	2,240	2,200	1,819	4,039,445
메이슨캐피탈 (021880)	259	8	3.19	252	260	248	405,473	103,742,394
TKG애강 (022220)	910	0	0	911	912	903	56,935	51,694,086
태광 (023160)	24,550	-400	-1.6	25,000	25,300	24,250	256,148	6,288,592,150
유진기업 (023410)	3,400	35	1.04	3,365	3,400	3,355	135,813	458,474,576
제이스코홀딩스 (023440)	1,741	-41	-2.3	1,780	1,780	1,633	664,551	1,147,153,270
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,300	50	.61	8,180	8,320	8,180	24,184	200,497,120
한국캐피탈 (023760)	558	1	.18	557	559	551	116,725	64,822,554
플레이위드 (023770)	3,830	25	.66	3,850	3,850	3,700	25,199	95,925,855
동일스틸럭스 (023790)	1,170	1	.09	1,169	1,179	1,157	43,502	50,866,183
풍국주정 (023900)	8,940	-60	-.67	9,020	9,060	8,940	18,761	168,225,010
대한약품 (023910)	25,400	100	.4	25,400	25,600	25,150	10,896	276,958,200
흥구석유 (024060)	11,500	-30	-.26	11,430	11,530	11,280	135,523	1,542,224,820
KB오토시스 (024120)	3,180	30	.95	3,350	3,680	3,180	767,217	2,677,827,666
한일단조 (024740)	2,455	-65	-2.58	2,545	2,600	2,435	2,777,832	6,952,742,510
유성티엔에스 (024800)	1,869	-6	-.32	1,875	1,875	1,850	11,766	21,832,324
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,060	-240	-2.89	8,260	8,310	7,880	37,942	304,341,400
KBI메탈 (024840)	2,150	75	3.61	2,090	2,175	2,050	911,503	1,926,700,163
HLB이노베이션 (024850)	2,265	-260	-10.3	2,525	2,545	2,170	3,415,521	7,877,554,366
케이피에프 (024880)	4,280	-10	-.23	4,255	4,300	4,190	70,947	300,970,704
경창산업 (024910)	1,800	2	.11	1,797	1,809	1,786	34,163	61,373,128
PN풍년 (024940)	8,420	600	7.67	7,810	8,590	7,640	1,219,292	10,061,178,970
삼천리자전거 (024950)	4,165	0	0	4,115	4,180	4,115	31,157	129,587,845
시노펙스 (025320)	6,830	230	3.48	6,620	7,470	6,570	10,248,458	72,142,536,275
DH오토웨어 (025440)	668	1	.15	667	672	657	207,607	137,246,603
한국선재 (025550)	3,555	-85	-2.34	3,630	3,680	3,535	162,555	580,981,529
한국정보통신 (025770)	7,790	0	0	7,730	7,840	7,700	11,773	91,331,390
신라에스지 (025870)	6,070	10	.17	6,060	6,140	6,000	6,997	42,354,570
케이씨피드 (025880)	2,855	-60	-2.06	2,910	2,930	2,840	673,750	1,937,080,009
동화기업 (025900)	10,340	170	1.67	10,170	10,400	10,110	200,913	2,063,970,185
동신건설 (025950)	50,300	-4800	-8.71	55,300	55,700	49,850	451,557	23,546,051,875
아난티 (025980)	5,800	-90	-1.53	5,860	5,900	5,780	273,411	1,592,120,620
제이에스티나 (026040)	1,910	-49	-2.5	1,959	1,959	1,910	9,183	17,756,283
특수건설 (026150)	6,360	0	0	6,390	6,390	6,320	29,348	186,184,120
광진실업 (026910)	1,898	1	.05	1,896	1,902	1,874	16,254	30,645,702
서울전자통신 (027040)	238	5	2.15	255	257	237	996,054	242,969,621
코리아나 (027050)	2,355	-50	-2.08	2,405	2,420	2,355	158,028	375,439,005
아주IB투자 (027360)	2,185	35	1.63	2,140	2,185	2,140	152,457	330,328,780
상보 (027580)	1,190	-18	-1.49	1,212	1,218	1,188	600,446	720,624,581
팜스토리 (027710)	1,246	4	.32	1,243	1,255	1,239	175,430	218,282,338
대성창투 (027830)	1,856	-46	-2.42	1,902	1,915	1,851	270,970	507,173,508
휴맥스홀딩스 (028080)	2,160	-105	-4.64	2,265	2,325	2,150	59,372	131,347,437
HLB (028300)	71,900	-4800	-6.26	75,600	76,600	69,600	3,214,306	233,896,545,900
광무 (029480)	2,340	60	2.63	2,280	2,350	2,225	197,759	452,779,547
코엔텍 (029960)	8,880	30	.34	8,880	8,910	8,850	422,828	3,744,792,715
드래곤플라이 (030350)	1,002	-51	-4.84	1,075	1,076	1,001	204,522	208,511,737
한글과컴퓨터 (030520)	20,300	250	1.25	20,150	20,300	19,990	170,531	3,434,163,775
원익홀딩스 (030530)	4,845	20	.41	4,825	5,060	4,785	5,182,764	25,558,748,132
양지사 (030960)	9,990	-170	-1.67	10,080	10,220	9,970	88,716	892,408,745
아이즈비전 (031310)	1,650	-8	-.48	1,678	1,678	1,649	10,843	17,956,351
에스에이엠티 (031330)	2,825	-5	-.18	2,820	2,850	2,805	246,402	697,804,296
오스템 (031510)	1,100	-19	-1.7	1,105	1,119	1,100	20,528	22,805,568
디에이치엑스컴퍼니 (031860)	835	-8	-.95	843	864	817	45,216	37,539,523
피에스케이홀딩스 (031980)	43,900	1800	4.28	41,700	44,450	41,050	462,296	20,058,868,225
아즈텍WB (032080)	1,295	3	.23	1,291	1,345	1,256	21,570	28,150,909
다우데이타 (032190)	11,120	250	2.3	10,690	11,120	10,690	50,775	557,032,495
삼일 (032280)	1,994	-96	-4.59	2,085	2,110	1,992	87,170	176,304,195
한국파마 (032300)	15,300	-120	-.78	15,320	15,420	15,270	19,799	303,209,850
케이엠더블유 (032500)	7,970	340	4.46	7,550	8,000	7,550	92,848	732,326,520
TJ미디어 (032540)	4,695	-65	-1.37	4,700	4,750	4,685	6,174	29,092,765
피델릭스 (032580)	1,314	-6	-.45	1,324	1,335	1,296	319,726	418,110,104
유비케어 (032620)	3,435	0	0	3,420	3,450	3,420	53,984	185,317,640
소프트센 (032680)	297	-3	-1	297	305	292	505,081	149,480,263
소프트센우 (032685)	6,850	-250	-3.52	7,070	7,070	6,620	1,409	9,720,600
삼진 (032750)	4,250	-35	-.82	4,285	4,330	4,225	59,826	255,134,856
엠젠솔루션 (032790)	1,050	13	1.25	1,063	1,075	1,038	57,613	60,464,801
판타지오 (032800)	575	-4	-.69	580	584	570	153,537	88,131,630
우리기술 (032820)	1,955	5	.26	1,951	1,999	1,951	2,802,410	5,530,307,993
비트컴퓨터 (032850)	4,825	-40	-.82	4,845	4,875	4,815	54,572	264,273,353
더라미 (032860)	1,329	12	.91	1,310	1,329	1,310	49,627	65,440,281
원익 (032940)	3,815	-65	-1.68	3,845	3,910	3,790	164,430	628,833,598
동일기연 (032960)	10,330	140	1.37	10,110	10,350	10,100	819	8,364,435
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	786	-9	-1.13	795	815	786	21,853	17,367,138
제룡전기 (033100)	37,500	-850	-2.22	38,300	38,450	37,400	135,408	5,120,862,350
디지틀조선 (033130)	1,666	-37	-2.17	1,703	1,703	1,666	140,406	236,074,882
엠케이전자 (033160)	8,220	120	1.48	8,250	8,300	8,050	100,087	816,669,135
시그네틱스 (033170)	804	0	0	804	810	796	310,396	249,151,100
모아텍 (033200)	2,690	-5	-.19	2,760	2,780	2,690	5,983	16,432,740
인성정보 (033230)	1,666	-3	-.18	1,665	1,690	1,650	298,986	496,606,772
코웰패션 (033290)	2,125	0	0	2,130	2,150	2,120	31,414	66,904,319
엠투엔 (033310)	1,760	-24	-1.35	1,775	1,775	1,752	25,133	44,400,268
제이씨현시스템 (033320)	5,350	60	1.13	5,270	5,350	5,200	168,143	884,745,215
좋은사람들 (033340)	640	-12	-1.84	649	664	640	112,550	72,696,382
동성화인텍 (033500)	24,200	-1000	-3.97	25,000	25,600	24,200	647,665	16,010,233,750
파라텍 (033540)	1,544	-26	-1.66	1,570	1,570	1,534	116,553	179,879,619
블루콤 (033560)	3,340	20	.6	3,355	3,380	3,305	25,320	84,135,485
네패스 (033640)	7,810	250	3.31	7,720	7,940	7,540	89,412	698,429,845
피노 (033790)	5,810	310	5.64	5,510	5,970	5,440	286,355	1,651,377,460
티비씨 (033830)	790	-5	-.63	795	796	783	60,283	47,616,516
해성산업 (034810)	6,840	170	2.55	6,650	6,840	6,610	49,676	334,881,800
해성산업1우 (03481K)	7,040	30	.43	7,000	7,090	7,000	1,678	11,852,250
조아제약 (034940)	1,070	-24	-2.19	1,085	1,094	1,061	56,223	60,272,062
한국기업평가 (034950)	89,000	-700	-.78	89,700	89,700	88,600	2,202	195,617,650
그래디언트 (035080)	13,960	120	.87	13,840	13,980	13,780	31,703	440,460,620
프럼파스트 (035200)	5,110	-90	-1.73	5,150	5,260	4,950	180,719	920,474,125
골드앤에스 (035290)	403	2	.5	398	414	396	45,962	18,462,808
기산텔레콤 (035460)	1,970	0	0	1,970	1,980	1,935	14,675	28,796,812
KG이니시스 (035600)	8,590	60	.7	8,530	8,590	8,460	38,675	330,441,660
솔본 (035610)	3,975	5	.13	3,970	3,980	3,945	17,898	70,743,775
바른손이앤에이 (035620)	391	2	.51	390	391	389	13,695	5,341,901
CJ ENM (035760)	55,200	700	1.28	54,900	55,900	54,900	40,392	2,241,116,500
이지홀딩스 (035810)	2,940	30	1.03	2,945	2,990	2,900	391,423	1,149,122,649
서희건설 (035890)	1,520	3	.2	1,515	1,525	1,505	63,646	96,030,810
JYP Ent. (035900)	62,800	-200	-.32	63,000	63,800	62,250	1,052,134	66,240,753,600
예림당 (036000)	2,780	85	3.15	2,690	2,840	2,650	321,256	894,834,750
아비코전자 (036010)	5,960	90	1.53	5,860	6,030	5,800	82,383	488,530,695
케이티알파 (036030)	3,820	-15	-.39	3,825	3,860	3,790	24,847	94,627,667
위지트 (036090)	692	-9	-1.28	704	704	692	584,265	406,926,751
SCI평가정보 (036120)	2,110	-20	-.94	2,135	2,135	2,105	35,899	76,123,765
클라우드에어 (036170)	963	-56	-5.5	1,017	1,017	932	461,806	443,790,895
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,500	0	0	25,550	25,700	25,450	9,967	254,328,950
유니셈 (036200)	7,090	90	1.29	7,020	7,120	6,910	142,146	1,002,166,665
오상헬스케어 (036220)	14,210	0	0	14,200	14,390	14,040	10,670	150,646,200
대성미생물 (036480)	9,150	20	.22	9,140	9,320	9,070	41,740	380,527,060
SFA반도체 (036540)	3,205	45	1.42	3,140	3,240	3,135	488,420	1,564,188,238
영풍정밀 (036560)	11,770	-170	-1.42	11,990	12,080	11,660	34,204	404,196,305
감성코퍼레이션 (036620)	3,530	-85	-2.35	3,650	3,655	3,460	727,245	2,560,174,908
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,945	0	0	4,945	4,955	4,920	11,572	57,149,089
KCI (036670)	6,440	0	0	6,450	6,480	6,360	12,752	81,785,650
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,571	36	2.35	1,535	1,589	1,496	206,221	322,861,266
나이스정보통신 (036800)	17,700	70	.4	17,530	17,750	17,530	5,615	99,321,930
에프에스티 (036810)	22,500	100	.45	22,350	22,900	22,050	166,303	3,749,127,775
솔브레인홀딩스 (036830)	32,550	900	2.84	31,950	32,600	31,600	41,077	1,327,236,775
진성티이씨 (036890)	9,980	-190	-1.87	10,150	10,150	9,880	210,996	2,104,287,240
주성엔지니어링 (036930)	38,950	700	1.83	38,150	39,500	37,800	1,063,625	41,330,595,950
파워넷 (037030)	2,395	10	.42	2,380	2,405	2,335	73,303	173,271,835
파세코 (037070)	5,510	60	1.1	5,430	5,540	5,400	29,391	160,647,065
한국팩키지 (037230)	1,667	-1	-.06	1,680	1,680	1,659	7,340	12,240,418
인지디스플레 (037330)	1,347	-6	-.44	1,355	1,360	1,331	38,672	51,794,601
성도이엔지 (037350)	4,140	15	.36	4,125	4,165	4,105	20,766	85,746,011
EG (037370)	6,060	-20	-.33	6,120	6,160	6,040	15,607	94,861,780
우리엔터프라이즈 (037400)	1,088	3	.28	1,085	1,093	1,083	21,512	23,397,448
희림 (037440)	5,180	-190	-3.54	5,320	5,350	5,180	144,044	756,486,070
삼지전자 (037460)	9,390	0	0	9,390	9,450	9,320	44,885	420,217,800
쎄니트 (037760)	1,450	30	2.11	1,421	1,450	1,414	12,928	18,567,442
엘컴텍 (037950)	1,038	1	.1	1,039	1,062	1,034	485,238	505,496,324
제일테크노스 (038010)	6,300	-40	-.63	6,340	6,360	6,260	14,252	89,720,620
루멘스 (038060)	899	12	1.35	890	905	887	68,495	61,457,025
서린바이오 (038070)	7,090	-60	-.84	7,060	7,220	7,040	45,847	325,671,115
에코플라스틱 (038110)	2,530	20	.8	2,510	2,535	2,495	143,130	360,875,378
마크로젠 (038290)	16,890	700	4.32	16,000	17,050	16,000	97,253	1,632,199,555
MIT (038340)	278	-955	-77.45	600	600	270	1,137,099	391,767,268
레드캡투어 (038390)	10,080	-20	-.2	10,050	10,190	10,000	32,947	331,078,940
바이오스마트 (038460)	3,010	5	.17	3,010	3,030	2,990	59,834	179,976,784
삼표시멘트 (038500)	3,110	-5	-.16	3,095	3,125	3,080	110,646	343,342,823
케이바이오 (038530)	236	1	.43	238	242	234	518,316	122,430,634
상상인 (038540)	1,630	-44	-2.63	1,644	1,708	1,596	274,162	449,205,937
위즈코프 (038620)	736	-30	-3.92	757	778	720	203,139	151,401,747
에스넷 (038680)	4,150	5	.12	4,115	4,230	4,090	45,747	188,629,215
에코바이오 (038870)	3,625	-55	-1.49	3,680	3,685	3,610	33,832	123,095,665
아이에이 (038880)	251	0	0	250	255	249	721,007	181,189,000
파인디지털 (038950)	3,230	30	.94	3,200	3,300	3,200	5,658	18,264,230
현대에이치티 (039010)	6,400	-40	-.62	6,400	6,410	6,350	19,132	121,957,000
이건홀딩스 (039020)	3,590	-60	-1.64	3,650	3,690	3,575	42,264	152,792,505
이오테크닉스 (039030)	140,600	-1000	-.71	141,600	144,400	138,600	86,580	12,289,213,300
오스코텍 (039200)	31,750	100	.32	31,750	31,950	31,050	132,767	4,180,880,750
경남스틸 (039240)	4,910	-230	-4.47	5,110	5,130	4,855	643,934	3,204,176,986
인포뱅크 (039290)	6,430	-70	-1.08	6,540	6,710	6,390	14,101	90,887,025
세중 (039310)	1,530	3	.2	1,540	1,540	1,528	5,838	8,928,722
한국경제TV (039340)	5,990	-10	-.17	5,970	6,015	5,940	18,695	111,965,700
케이엘넷 (039420)	2,520	-15	-.59	2,535	2,540	2,490	54,247	135,785,365
에스티아이 (039440)	23,550	1500	6.8	22,050	23,800	21,700	858,583	19,912,151,250
다산네트웍스 (039560)	2,975	-20	-.67	3,000	3,010	2,800	435,627	1,291,539,865
화성밸브 (039610)	11,710	-40	-.34	11,500	11,720	11,150	1,476,870	16,933,995,410
한국정보공학 (039740)	2,775	25	.91	2,725	2,780	2,710	10,411	28,403,859
오로라 (039830)	6,940	-50	-.72	7,020	7,050	6,900	21,926	152,689,980
디오 (039840)	16,050	310	1.97	15,630	16,060	15,630	40,613	644,192,930
나노엔텍 (039860)	3,415	-45	-1.3	3,465	3,490	3,390	54,382	186,070,158
폴라리스AI (039980)	2,725	30	1.11	2,700	2,740	2,650	578,850	1,551,696,518
누리플렉스 (040160)	2,585	15	.58	2,570	2,595	2,540	3,850	9,915,295
YTN (040300)	3,210	-70	-2.13	3,280	3,290	3,185	212,662	686,501,003
크레오에스지 (040350)	445	5	1.14	440	450	435	94,016	41,595,849
정상제이엘에스 (040420)	5,620	10	.18	5,640	5,660	5,600	23,131	129,965,915
SG&G (040610)	1,549	10	.65	1,539	1,565	1,539	44,671	69,173,357
아이씨디 (040910)	5,950	-80	-1.33	5,970	6,030	5,860	96,411	573,682,765
폴라리스오피스 (041020)	5,810	-50	-.85	5,860	5,860	5,770	519,894	3,017,157,570
우리기술투자 (041190)	6,350	100	1.6	6,200	6,350	6,200	395,389	2,480,272,440
현대에버다임 (041440)	9,010	-410	-4.35	9,340	9,340	9,000	464,898	4,226,761,505
한국전자인증 (041460)	3,380	50	1.5	3,350	3,415	3,325	105,491	356,648,195
에스엠 (041510)	100,000	6300	6.72	94,000	101,500	94,000	290,232	28,953,024,650
이엘씨 (041520)	6,310	-90	-1.41	6,400	6,460	6,310	7,122	45,130,070
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,400	-100	-.43	23,800	23,850	23,300	12,080	283,300,175
폴라리스AI파마 (041910)	6,310	-30	-.47	6,410	6,410	6,310	6,701	42,438,510
메디아나 (041920)	4,970	0	0	4,955	4,975	4,885	21,605	106,581,230
동아화성 (041930)	5,390	10	.19	5,380	5,410	5,340	14,390	77,494,285
코미팜 (041960)	4,105	0	0	4,115	4,115	4,065	34,491	141,150,530
카페24 (042000)	56,800	-3200	-5.33	59,200	60,900	56,600	349,933	20,429,156,300
케이피엠테크 (042040)	233	-2	-.85	235	239	231	187,926	44,075,333
에스씨디 (042110)	1,432	-5	-.35	1,427	1,436	1,420	37,258	53,156,530
비츠로테크 (042370)	7,860	-20	-.25	7,880	7,920	7,760	119,331	935,667,190
네오위즈홀딩스 (042420)	18,750	330	1.79	18,360	18,810	18,360	22,877	427,835,890
링네트 (042500)	4,325	5	.12	4,335	4,490	4,300	251,045	1,099,209,118
라온시큐어 (042510)	1,968	-20	-1.01	1,982	1,988	1,962	146,941	289,666,029
한스바이오메드 (042520)	7,350	80	1.1	7,270	7,410	7,220	5,220	38,129,965
새로닉스 (042600)	9,220	50	.55	9,030	9,240	9,030	5,084	46,521,330
상지건설 (042940)	3,785	15	.4	3,770	3,920	3,770	6,880	26,193,370
더테크놀로지 (043090)	458	-11	-2.35	461	475	454	465,740	216,106,034
알파녹스 (043100)	1,299	-1	-.08	1,300	1,302	1,251	19,403	24,885,629
바텍 (043150)	21,150	50	.24	21,100	21,300	21,000	15,903	336,264,200
파루 (043200)	503	-7	-1.37	510	522	500	48,344	24,644,579
티에스넥스젠 (043220)	215	0	0	218	224	205	3,093,727	659,128,760
성호전자 (043260)	1,115	-12	-1.06	1,125	1,130	1,107	373,396	417,759,442
에쎈테크 (043340)	538	-3	-.55	540	550	537	35,340	19,102,120
디지아이 (043360)	1,831	104	6.02	1,727	2,070	1,708	311,646	582,198,884
피에이치에이 (043370)	11,140	40	.36	11,100	11,150	10,960	20,273	224,778,170
웰킵스하이텍 (043590)	690	8	1.17	654	700	654	48,308	32,256,652
지니뮤직 (043610)	2,025	-45	-2.17	2,050	2,080	1,999	284,738	577,862,440
국순당 (043650)	4,545	0	0	4,560	4,560	4,505	7,437	33,653,918
서울리거 (043710)	582	-19	-3.16	601	619	571	13,606	7,921,442
자연과환경 (043910)	559	0	0	557	562	554	318,015	177,022,437
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	466	18	4.02	448	519	447	1,007,388	484,394,263
위닉스 (044340)	6,030	-140	-2.27	6,180	6,200	5,980	38,697	234,814,060
빌리언스 (044480)	456	-4	-.87	460	463	451	56,976	25,990,534
태웅 (044490)	16,040	-610	-3.66	16,530	16,590	15,980	124,779	2,018,432,390
에이치케이 (044780)	1,106	5	.45	1,100	1,117	1,093	17,225	18,920,115
이글벳 (044960)	4,485	-80	-1.75	4,575	4,600	4,485	109,071	492,739,211
에이치엔에스하이텍 (044990)	16,200	-80	-.49	16,280	16,390	16,150	3,479	56,368,100
오공 (045060)	2,565	-25	-.97	2,575	2,585	2,530	4,820	12,319,055
한양이엔지 (045100)	16,890	140	.84	16,660	16,950	16,660	40,806	688,062,580
성우테크론 (045300)	2,930	0	0	2,930	3,000	2,895	7,806	22,933,421
토탈소프트 (045340)	7,830	-850	-9.79	8,680	8,740	7,800	225,753	1,829,994,680
대아티아이 (045390)	3,180	-55	-1.7	3,225	3,265	3,155	486,747	1,551,546,616
정원엔시스 (045510)	783	-1	-.13	788	800	776	18,760	14,777,548
크린앤사이언스 (045520)	4,990	-30	-.6	5,020	5,020	4,960	11,386	56,794,736
에이텍 (045660)	31,900	-2150	-6.31	34,100	34,250	31,250	518,518	16,879,751,850
코아시아 (045970)	3,370	55	1.66	3,300	3,435	3,280	22,672	76,432,905
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,425	10	.41	2,415	2,460	2,370	97,288	236,058,082
HLB파나진 (046210)	2,550	-85	-3.23	2,600	2,650	2,470	127,071	324,938,693
백금T&A (046310)	2,360	0	0	2,345	2,370	2,335	11,363	26,785,033
삼화네트웍스 (046390)	1,226	-11	-.89	1,227	1,237	1,223	87,629	107,667,158
KG모빌리언스 (046440)	4,240	55	1.31	4,195	4,275	4,190	15,730	66,444,174
서울반도체 (046890)	6,770	90	1.35	6,680	6,780	6,650	175,725	1,185,340,395
우원개발 (046940)	2,655	-55	-2.03	2,690	2,750	2,615	100,663	267,981,835
우리로 (046970)	1,308	-11	-.83	1,310	1,320	1,292	495,823	646,290,273
한빛소프트 (047080)	1,343	-1	-.07	1,364	1,364	1,319	44,766	59,604,783
파워로직스 (047310)	4,830	-10	-.21	4,815	4,870	4,795	67,619	326,280,430
이스트소프트 (047560)	18,380	-500	-2.65	18,880	19,230	18,260	220,190	4,102,446,390
코데즈컴바인 (047770)	1,333	-4	-.3	1,332	1,349	1,325	64,218	85,627,886
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	25,850	-1750	-6.34	27,150	27,550	25,050	1,065,907	27,971,046,700
현대바이오 (048410)	11,870	40	.34	11,850	11,960	11,800	125,619	1,492,462,355
유라테크 (048430)	9,300	-110	-1.17	9,380	9,420	9,150	111,186	1,029,187,920
대동스틸 (048470)	5,150	10	.19	5,050	5,180	5,000	518,876	2,648,677,740
인트론바이오 (048530)	3,970	-20	-.5	4,020	4,030	3,965	49,157	195,748,730
SM C&C (048550)	1,444	24	1.69	1,420	1,451	1,419	252,691	362,486,419
TPC (048770)	2,120	-30	-1.4	2,145	2,145	2,115	9,092	19,325,540
엔피케이 (048830)	1,053	3	.29	1,041	1,054	1,041	22,467	23,586,947
시너지이노베이션 (048870)	2,800	35	1.27	2,720	2,840	2,720	314,276	880,066,519
대원미디어 (048910)	10,780	410	3.95	10,500	10,900	10,500	181,313	1,946,657,940
인탑스 (049070)	17,920	-90	-.5	17,920	17,990	17,790	40,510	724,336,885
기가레인 (049080)	500	4	.81	492	505	492	207,526	103,139,306
파인디앤씨 (049120)	1,004	4	.4	1,000	1,008	998	1,273	1,273,354
셀루메드 (049180)	1,185	-9	-.75	1,192	1,311	1,151	1,698,104	2,058,934,326
코메론 (049430)	11,220	90	.81	11,100	11,290	11,020	58,542	653,996,900
SGA (049470)	296	-4	-1.33	300	302	295	179,678	53,613,074
오픈베이스 (049480)	2,350	-15	-.63	2,380	2,380	2,335	67,243	157,743,699
유아이엘 (049520)	4,330	-140	-3.13	4,335	4,400	4,205	303,880	1,302,020,773
잉크테크 (049550)	3,785	20	.53	3,765	3,790	3,725	26,623	100,751,580
재영솔루텍 (049630)	688	-10	-1.43	698	700	685	174,767	120,734,534
고려신용정보 (049720)	9,680	70	.73	9,610	9,750	9,610	25,296	244,847,905
승일 (049830)	7,590	0	0	7,590	7,600	7,550	997	7,567,370
미래컴퍼니 (049950)	22,200	-150	-.67	22,100	22,550	22,050	22,822	506,990,975
쎌바이오텍 (049960)	13,000	110	.85	12,770	13,130	12,770	11,470	148,896,380
비케이홀딩스 (050090)	690	0	0	684	698	684	20,594	14,215,141
캠시스 (050110)	710	-9	-1.25	715	719	701	182,473	128,807,986
ES큐브 (050120)	2,300	55	2.45	2,260	2,330	2,175	31,234	71,054,620
에스폴리텍 (050760)	1,491	7	.47	1,483	1,544	1,480	28,700	43,226,717
아세아텍 (050860)	1,997	0	0	1,998	1,999	1,987	31,956	63,616,927
쏠리드 (050890)	7,390	160	2.21	7,460	7,730	7,380	6,139,555	46,372,223,910
수산아이앤티 (050960)	15,800	-1300	-7.6	16,900	17,530	15,700	105,235	1,722,738,935
지어소프트 (051160)	9,540	110	1.17	9,440	9,600	9,210	447,910	4,215,107,290
토비스 (051360)	18,040	330	1.86	17,760	18,150	17,650	54,794	985,566,425
인터플렉스 (051370)	9,200	-20	-.22	9,150	9,400	9,140	108,894	1,010,717,985
피씨디렉트 (051380)	2,750	-65	-2.31	2,800	2,830	2,750	15,533	43,084,890
YW (051390)	3,645	0	0	3,640	3,655	3,630	12,818	46,791,975
나라엠앤디 (051490)	4,060	-25	-.61	4,060	4,130	4,055	40,073	163,458,760
CJ프레시웨이 (051500)	20,650	1020	5.2	19,640	21,250	19,640	80,275	1,652,139,460
큐로홀딩스 (051780)	560	10	1.82	550	599	548	202,268	115,144,167
중앙첨단소재 (051980)	4,060	-110	-2.64	4,170	4,340	4,015	2,571,918	10,632,210,239
에스티큐브 (052020)	7,240	10	.14	7,230	7,320	7,090	103,443	743,691,540
iMBC (052220)	4,260	-275	-6.06	4,525	4,585	4,170	1,536,749	6,686,716,079
현대바이오랜드 (052260)	4,495	-40	-.88	4,505	4,540	4,470	64,416	289,426,392
오션인더블유 (052300)	2,405	0	0	2,400	2,440	2,365	43,199	103,320,289
코텍 (052330)	9,260	-10	-.11	9,320	9,320	9,140	48,360	446,345,935
코나아이 (052400)	27,900	-800	-2.79	28,900	29,050	27,600	280,283	7,897,618,350
오성첨단소재 (052420)	1,418	0	0	1,415	1,425	1,397	354,514	500,177,572
아이크래프트 (052460)	2,315	0	0	2,315	2,340	2,290	32,140	74,306,840
한네트 (052600)	4,190	-20	-.48	4,220	4,240	4,135	35,149	146,823,643
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,330	-70	-.95	7,380	7,550	7,240	71,544	528,648,650
아이톡시 (052770)	814	21	2.65	804	825	786	691,842	556,810,708
액토즈소프트 (052790)	6,630	-60	-.9	6,690	6,690	6,590	12,536	83,150,430
아이앤씨 (052860)	2,005	-30	-1.47	2,010	2,070	1,993	45,647	91,330,122
KX하이텍 (052900)	977	11	1.14	965	991	962	180,012	176,577,353
바이넥스 (053030)	16,060	-180	-1.11	16,190	16,280	15,790	296,804	4,733,855,395
지에스이 (053050)	2,910	-10	-.34	2,900	2,930	2,900	102,668	298,929,235
세동 (053060)	1,020	-5	-.49	1,014	1,027	1,012	15,920	16,225,938
케이엔솔 (053080)	13,100	-240	-1.8	13,250	13,330	13,050	74,625	981,054,820
프리엠스 (053160)	11,090	-460	-3.98	11,500	11,680	11,090	50,706	572,781,910
금강철강 (053260)	4,180	-20	-.48	4,155	4,240	4,135	14,987	62,460,830
구영테크 (053270)	2,235	25	1.13	2,225	2,235	2,200	31,298	69,362,872
예스24 (053280)	4,185	-5	-.12	4,150	4,195	4,140	46,897	195,399,553
NE능률 (053290)	3,800	-1060	-21.81	4,200	4,330	3,800	4,078,090	16,394,550,239
한국정보인증 (053300)	4,395	-35	-.79	4,420	4,460	4,370	74,485	326,954,242
이니텍 (053350)	6,350	210	3.42	6,140	6,370	6,080	80,735	504,103,200
세코닉스 (053450)	6,390	-20	-.31	6,330	6,450	6,260	142,396	901,248,425
웹케시 (053580)	9,950	-60	-.6	10,020	10,300	9,840	137,541	1,377,020,445
프로텍 (053610)	24,650	600	2.49	24,000	24,900	23,950	25,175	619,467,950
태양 (053620)	6,410	-10	-.16	6,420	6,420	6,400	597	3,823,620
삼보모터스 (053700)	4,175	10	.24	4,170	4,235	4,165	60,917	255,361,326
안랩 (053800)	77,600	-1400	-1.77	78,600	79,600	76,800	54,775	4,255,649,450
경남제약 (053950)	647	5	.78	642	651	641	165,001	106,588,396
오상자이엘 (053980)	3,400	30	.89	3,370	3,400	3,335	29,465	99,041,300
한국컴퓨터 (054040)	4,720	-30	-.63	4,735	4,780	4,695	24,191	114,324,082
농우바이오 (054050)	7,480	40	.54	7,400	7,490	7,390	20,829	155,186,730
삼진엘앤디 (054090)	710	-3	-.42	713	729	705	34,407	24,460,352
메디콕스 (054180)	235	-9	-3.69	245	246	235	684,089	164,481,956
이랜텍 (054210)	5,050	0	0	5,020	5,130	5,020	30,144	152,767,450
비츠로시스 (054220)	409	25	6.51	386	412	385	274,909	109,364,953
팬스타엔터프라이즈 (054300)	519	-8	-1.52	527	530	517	161,852	84,297,207
케이피티유 (054410)	3,435	30	.88	3,405	3,495	3,380	6,130	20,980,310
텔레칩스 (054450)	14,970	100	.67	14,700	15,090	14,700	72,438	1,082,396,025
삼영엠텍 (054540)	5,190	-130	-2.44	5,320	5,330	5,120	201,329	1,042,550,145
APS (054620)	6,300	-70	-1.1	6,360	6,420	6,230	29,333	185,426,560
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,040	-120	-1.68	7,140	7,140	7,020	50,248	354,462,795
키이스트 (054780)	4,300	65	1.53	4,230	4,370	4,230	63,425	272,499,457
아이디스홀딩스 (054800)	9,090	10	.11	9,050	9,090	9,000	17,257	156,174,150
한컴위드 (054920)	2,800	-5	-.18	2,775	2,830	2,775	28,083	78,594,435
유신 (054930)	22,100	-200	-.9	22,300	22,750	22,050	15,186	337,801,275
엑사이엔씨 (054940)	759	2	.26	751	760	749	71,444	53,863,435
제이브이엠 (054950)	22,850	100	.44	22,900	23,350	22,800	39,569	910,013,875
유진로봇 (056080)	8,090	-240	-2.88	8,340	8,340	8,070	273,938	2,231,329,860
시지메드텍 (056090)	877	-9	-1.02	876	891	873	205,719	181,146,001
에스에프에이 (056190)	20,150	410	2.08	19,680	20,250	19,680	153,575	3,061,618,760
코위버 (056360)	5,920	-60	-1	5,900	6,030	5,870	114,944	683,266,830
신화인터텍 (056700)	1,600	0	0	1,600	1,605	1,589	9,984	15,933,049
CNT85 (056730)	678	8	1.19	671	679	666	26,158	17,581,828
YBM넷 (057030)	3,720	-60	-1.59	3,780	3,780	3,670	66,508	247,151,636
옴니시스템 (057540)	776	0	0	770	784	764	323,758	250,640,179
티사이언티픽 (057680)	846	-6	-.7	844	868	844	51,134	43,485,235
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,979	33	1.7	1,941	2,015	1,941	98,665	195,757,418
KNN (058400)	775	-2	-.26	772	781	771	149,872	116,089,228
한주에이알티 (058450)	1,470	-80	-5.16	1,574	1,574	1,455	55,250	82,151,450
리노공업 (058470)	211,500	-1000	-.47	210,000	217,000	209,500	69,888	14,877,903,750
에스피지 (058610)	25,500	-500	-1.92	25,750	25,800	25,200	139,729	3,549,270,075
엠게임 (058630)	4,900	15	.31	4,850	4,900	4,850	22,186	108,096,963
CMG제약 (058820)	1,812	-29	-1.58	1,845	1,853	1,810	331,399	605,487,548
엠로 (058970)	59,400	-1800	-2.94	61,600	62,900	58,900	173,839	10,535,805,950
미코 (059090)	9,760	-140	-1.41	9,820	10,000	9,700	222,857	2,195,728,085
아이컴포넌트 (059100)	5,110	-40	-.78	5,150	5,160	5,030	17,217	87,874,140
아진엑스텍 (059120)	7,700	-250	-3.14	8,030	8,030	7,670	43,610	337,429,430
메타바이오메드 (059210)	4,410	-110	-2.43	4,470	4,485	4,380	162,861	718,749,460
해성에어로보틱스 (059270)	6,540	-130	-1.95	6,720	6,720	6,300	100,547	654,178,125
인선이엔티 (060150)	5,080	80	1.6	5,040	5,080	4,995	47,483	239,288,865
소니드 (060230)	686	-14	-2	699	720	681	654,054	455,594,070
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,280	240	2.99	8,040	8,460	8,000	300,364	2,491,891,115
뉴보텍 (060260)	1,104	-16	-1.43	1,115	1,119	1,097	54,724	60,538,777
큐렉소 (060280)	9,380	-290	-3	9,730	10,860	9,290	2,489,253	24,919,382,865
3S (060310)	1,847	-13	-.7	1,860	1,867	1,840	118,590	219,714,222
LS마린솔루션 (060370)	16,450	-130	-.78	16,650	16,740	16,400	76,381	1,263,830,395
동양에스텍 (060380)	1,402	-13	-.92	1,405	1,448	1,401	28,551	40,362,635
국일신동 (060480)	1,704	-9	-.53	1,712	1,713	1,695	3,190	5,422,754
에스에이티 (060540)	1,499	-1	-.07	1,509	1,509	1,483	35,736	53,354,628
홈센타홀딩스 (060560)	819	-1	-.12	822	827	812	29,609	24,278,874
드림어스컴퍼니 (060570)	1,762	-37	-2.06	1,810	1,814	1,762	153,995	274,436,990
씨티씨바이오 (060590)	7,190	-130	-1.78	7,320	7,370	7,060	39,137	280,204,705
KH바텍 (060720)	9,630	80	.84	9,550	9,750	9,530	99,867	963,704,060
영림원소프트랩 (060850)	5,360	-60	-1.11	5,390	5,420	5,350	10,264	55,204,030
DGP (060900)	909	42	4.84	871	1,064	871	1,215,042	1,188,143,997
알에프텍 (061040)	3,265	-35	-1.06	3,315	3,315	3,200	51,111	164,721,283
화일약품 (061250)	1,110	3	.27	1,107	1,113	1,097	69,586	76,883,723
LB세미콘 (061970)	3,825	85	2.27	3,740	3,860	3,730	63,977	244,228,580
한국첨단소재 (062970)	7,080	680	10.63	6,180	7,250	6,100	21,739,731	149,138,305,565
컴투스홀딩스 (063080)	24,200	100	.41	24,300	24,300	23,800	11,899	286,541,450
서울옥션 (063170)	6,740	0	0	6,710	6,780	6,700	32,966	221,583,895
SM Life Design (063440)	1,327	11	.84	1,306	1,340	1,306	57,943	76,803,237
한국전자금융 (063570)	5,210	-80	-1.51	5,240	5,290	5,170	58,832	306,970,915
이엘피 (063760)	2,035	35	1.75	2,000	2,065	2,000	9,979	20,146,205
인크레더블버즈 (064090)	2,900	-390	-11.85	3,200	3,345	2,690	455,805	1,371,609,785
홈캐스트 (064240)	1,900	12	.64	1,891	1,928	1,880	84,134	159,917,986
다날 (064260)	2,915	20	.69	2,895	2,915	2,880	123,156	357,022,234
인텍플러스 (064290)	10,800	-200	-1.82	11,000	11,130	10,690	136,355	1,484,853,655
브리지텍 (064480)	5,320	0	0	5,320	5,330	5,190	31,264	164,533,120
테크엘 (064520)	2,320	20	.87	2,300	2,400	2,230	6,803	15,586,990
바이오니아 (064550)	16,170	170	1.06	15,980	16,740	15,980	175,943	2,871,120,120
티씨케이 (064760)	91,500	1000	1.1	90,600	92,400	89,400	44,220	4,025,064,400
포니링크 (064800)	1,154	-8	-.69	1,162	1,177	1,147	308,055	357,191,204
케이프 (064820)	6,570	-220	-3.24	6,790	6,790	6,550	239,982	1,594,926,415
에프앤가이드 (064850)	6,920	-110	-1.56	6,990	7,020	6,920	6,339	44,006,250
지엔코 (065060)	150	4	2.74	147	154	144	4,704,237	701,495,105
탑엔지니어링 (065130)	4,355	5	.11	4,420	4,480	4,310	7,228	31,419,135
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,679	69	4.29	1,769	2,035	1,650	9,350,544	17,663,742,669
신성델타테크 (065350)	66,700	-1300	-1.91	67,000	67,500	66,200	160,509	10,698,551,350
위세아이텍 (065370)	7,720	-540	-6.54	8,190	8,380	7,590	312,585	2,462,887,135
에스아이리소스 (065420)	243	-5	-2.02	245	249	239	689,243	168,093,319
이루온 (065440)	1,540	-18	-1.16	1,558	1,558	1,539	60,768	93,858,117
빅텍 (065450)	4,115	-25	-.6	4,155	4,175	4,095	142,300	586,584,746
오리엔트정공 (065500)	9,180	-1270	-12.15	10,560	10,800	9,160	15,145,728	148,170,728,095
휴비츠 (065510)	8,000	-70	-.87	8,070	8,140	7,960	66,525	532,777,220
와이어블 (065530)	1,289	5	.39	1,288	1,289	1,277	11,286	14,488,951
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	306	10	3.38	296	335	278	3,111,781	975,222,482
안트로젠 (065660)	19,360	-20	-.1	19,250	19,870	19,240	16,665	326,057,515
우주일렉트로 (065680)	28,050	350	1.26	27,600	28,400	27,050	42,681	1,184,841,150
파커스 (065690)	942	18	1.95	915	958	915	13,723	12,757,610
서호전기 (065710)	23,550	250	1.07	23,000	23,600	23,000	6,020	141,128,575
CS (065770)	1,758	-123	-6.54	1,843	1,898	1,751	329,708	594,120,160
웰크론 (065950)	2,085	0	0	2,070	2,100	2,065	47,030	97,940,110
하츠 (066130)	5,400	30	.56	5,350	5,400	5,350	35,537	190,486,730
큐에스아이 (066310)	9,270	-60	-.64	9,170	9,410	9,110	71,730	663,044,380
체리부로 (066360)	822	-13	-1.56	835	835	820	49,973	41,367,618
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	700	29	4.32	671	700	661	643,359	432,194,446
우수AMS (066590)	3,020	-10	-.33	3,005	3,030	3,005	28,411	85,685,980
국보디자인 (066620)	16,920	-40	-.24	16,960	17,100	16,920	5,417	91,826,290
디티씨 (066670)	2,955	-5	-.17	2,960	2,960	2,895	12,199	35,638,880
테라젠이텍스 (066700)	3,140	0	0	3,120	3,155	3,110	29,977	93,976,727
씨씨에스 (066790)	1,206	6	.5	1,200	1,209	1,182	512,738	610,419,432
디에이피 (066900)	2,430	60	2.53	2,370	2,460	2,370	56,227	137,117,194
손오공 (066910)	741	5	.68	730	746	726	42,745	31,602,764
한성크린텍 (066980)	1,218	1	.08	1,217	1,242	1,189	247,095	300,267,778
조이시티 (067000)	1,614	4	.25	1,614	1,617	1,595	32,523	52,193,898
이씨에스 (067010)	2,880	-30	-1.03	2,910	2,930	2,875	11,507	33,309,460
대화제약 (067080)	16,130	-310	-1.89	16,600	16,680	15,830	1,026,388	16,613,810,105
SOOP (067160)	86,400	2100	2.49	84,500	86,900	84,000	108,529	9,347,919,400
오텍 (067170)	2,990	10	.34	2,980	3,005	2,955	17,689	52,921,589
멀티캠퍼스 (067280)	32,500	100	.31	32,350	32,550	32,300	2,354	76,410,000
JW신약 (067290)	1,416	-6	-.42	1,422	1,425	1,402	87,042	122,804,526
하나마이크론 (067310)	12,130	510	4.39	11,560	12,200	11,480	1,240,859	14,898,083,270
선바이오 (067370)	6,130	20	.33	6,110	6,150	6,000	2,660	16,112,310
아스트 (067390)	728	-2	-.27	730	738	724	210,815	154,350,856
엔브이에이치코리아 (067570)	2,215	45	2.07	2,155	2,215	2,155	60,155	132,124,894
HLB생명과학 (067630)	9,000	-470	-4.96	9,400	9,460	8,840	1,025,295	9,324,804,985
로지시스 (067730)	2,920	-75	-2.5	2,975	2,985	2,905	67,181	197,579,411
세진티에스 (067770)	2,155	35	1.65	2,120	2,170	2,120	3,737	7,952,952
와이엔텍 (067900)	6,270	-10	-.16	6,280	6,310	6,220	10,068	62,944,100
이글루 (067920)	5,340	10	.19	5,330	5,350	5,290	25,107	133,552,660
도이치모터스 (067990)	4,460	30	.68	4,480	4,495	4,430	22,545	100,290,552
팬엔터테인먼트 (068050)	3,460	-65	-1.84	3,460	3,535	3,300	2,052,663	7,021,538,609
케이웨더 (068100)	3,070	20	.66	3,040	3,150	3,030	28,931	88,601,105
다원시스 (068240)	9,850	90	.92	9,800	9,890	9,730	99,234	973,165,695
일신바이오 (068330)	1,024	-6	-.58	1,025	1,035	1,018	13,599	13,901,977
셀트리온제약 (068760)	54,300	400	.74	53,900	55,000	53,600	120,363	6,529,506,550
DMS (068790)	6,440	-90	-1.38	6,470	6,530	6,410	41,121	264,837,470
디지털대성 (068930)	7,260	0	0	7,250	7,310	7,120	20,315	146,849,210
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,400	370	2.84	13,300	13,460	13,160	128,325	1,712,158,185
누리플랜 (069140)	1,281	-37	-2.81	1,318	1,318	1,280	26,413	33,966,419
유아이디 (069330)	1,311	0	0	1,311	1,334	1,300	5,668	7,417,539
엔텔스 (069410)	3,980	20	.51	3,960	4,020	3,960	14,439	57,534,440
에스텍 (069510)	11,260	-30	-.27	11,200	11,470	11,200	16,580	186,833,740
빛과전자 (069540)	920	5	.55	921	930	865	512,302	465,997,399
엑시온그룹 (069920)	1,394	321	29.92	1,175	1,394	1,166	8,154,114	10,709,953,659
엑스큐어 (070300)	2,520	10	.4	2,580	2,580	2,500	10,107	25,531,845
한솔인티큐브 (070590)	1,280	100	8.47	1,180	1,290	1,179	347,091	432,112,765
인피니트헬스케어 (071200)	5,130	-270	-5	5,360	5,380	5,050	486,226	2,512,559,280
로체시스템즈 (071280)	17,990	-10	-.06	17,970	18,090	17,560	78,450	1,404,064,470
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,200	-40	-.64	6,220	6,240	6,170	9,807	60,739,395
캐스텍코리아 (071850)	1,521	41	2.77	1,543	1,543	1,483	9,503	14,256,100
중앙백신 (072020)	10,150	-10	-.1	10,160	10,340	10,110	57,010	581,098,495
우리산업홀딩스 (072470)	2,440	45	1.88	2,380	2,450	2,365	9,542	22,928,455
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,850	52	2.89	1,820	1,863	1,756	868,241	1,566,526,440
메가스터디 (072870)	10,570	-40	-.38	10,630	10,630	10,540	14,290	151,048,895
빛샘전자 (072950)	4,485	-10	-.22	4,495	4,540	4,415	18,326	81,915,420
에이치시티 (072990)	9,580	80	.84	9,500	9,600	9,370	19,207	182,994,350
케이에스피 (073010)	4,330	-90	-2.04	4,445	4,455	4,305	168,555	735,799,191
엘엠에스 (073110)	6,130	130	2.17	5,940	6,130	5,940	9,357	57,044,540
듀오백 (073190)	2,535	115	4.75	2,460	2,585	2,425	367,229	920,845,931
이노와이어리스 (073490)	21,150	-50	-.24	20,900	21,500	20,800	30,550	641,749,300
에프알텍 (073540)	1,466	0	0	1,466	1,483	1,465	36,833	54,139,644
우리손에프앤지 (073560)	1,319	-1	-.08	1,320	1,334	1,317	57,139	75,565,457
리튬포어스 (073570)	839	-30	-3.45	861	878	830	945,838	797,515,024
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	928	-2	-.22	921	935	917	51,273	47,418,426
원익QnC (074600)	20,900	550	2.7	20,050	21,300	19,960	284,352	5,934,357,880
플랜티넷 (075130)	2,485	-65	-2.55	2,570	2,570	2,475	176,036	441,201,542
동국알앤에스 (075970)	2,470	-40	-1.59	2,510	2,515	2,465	54,417	134,966,620
웰크론한텍 (076080)	1,305	0	0	1,315	1,329	1,295	65,638	86,172,164
해성옵틱스 (076610)	825	-10	-1.2	835	842	825	46,419	38,712,681
덕산하이메탈 (077360)	4,615	190	4.29	4,390	4,780	4,390	714,848	3,336,449,342
LS증권 (078020)	3,725	0	0	3,700	3,780	3,650	27,852	103,604,082
유비쿼스홀딩스 (078070)	9,400	-400	-4.08	9,850	9,850	9,120	35,951	339,475,520
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	15,380	-110	-.71	15,360	15,700	15,270	442,919	6,853,644,635
HB테크놀러지 (078150)	2,360	-50	-2.07	2,385	2,420	2,350	1,053,995	2,495,113,781
메디포스트 (078160)	9,410	30	.32	9,380	9,590	9,120	151,522	1,413,951,445
컴투스 (078340)	44,550	-950	-2.09	45,600	45,600	44,100	54,183	2,407,038,425
한양디지텍 (078350)	12,200	1020	9.12	11,180	12,270	11,040	682,059	7,998,964,455
휴림에이텍 (078590)	610	-9	-1.45	619	627	605	120,727	73,798,635
대주전자재료 (078600)	106,400	1900	1.82	104,500	108,600	103,800	184,663	19,727,052,100
엔에스이엔엠 (078860)	1,470	-100	-6.37	1,570	1,570	1,340	1,012,502	1,449,383,156
가온그룹 (078890)	3,030	15	.5	3,030	3,030	2,990	24,847	74,763,289
와토스코리아 (079000)	5,290	-30	-.56	5,320	5,320	5,270	14,933	78,903,770
한창산업 (079170)	6,950	20	.29	6,930	6,950	6,870	2,160	14,909,670
케스피온 (079190)	483	-1	-.21	489	489	476	24,415	11,744,898
제우스 (079370)	15,390	-10	-.06	15,310	15,570	15,190	327,503	5,046,437,875
서산 (079650)	1,232	3	.24	1,229	1,239	1,218	3,027	3,699,036
디이엔티 (079810)	5,850	-20	-.34	5,870	6,010	5,820	129,068	758,482,570
가비아 (079940)	15,230	130	.86	15,150	15,450	15,050	20,286	309,671,055
인베니아 (079950)	655	89	15.72	553	735	553	6,138,787	4,125,638,768
동양이엔피 (079960)	19,970	-230	-1.14	20,250	20,300	19,950	14,404	288,374,755
투비소프트 (079970)	688	18	2.69	670	770	662	1,492,876	1,038,326,592
이상네트웍스 (080010)	5,330	90	1.72	5,240	5,330	5,240	7,317	38,793,170
모두투어 (080160)	9,640	80	.84	9,570	9,720	9,550	50,419	485,090,015
제주반도체 (080220)	15,540	340	2.24	15,110	15,890	14,850	1,777,795	27,738,639,165
모다이노칩 (080420)	2,300	-5	-.22	2,320	2,340	2,195	34,524	79,042,230
성창오토텍 (080470)	3,480	0	0	3,590	3,590	3,460	9,034	31,449,345
오디텍 (080520)	3,075	15	.49	3,085	3,090	3,020	6,162	18,832,890
코디 (080530)	1,312	-37	-2.74	1,336	1,346	1,257	39,590	51,296,821
오킨스전자 (080580)	5,860	-30	-.51	5,900	6,080	5,800	177,723	1,053,541,210
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,015	-85	-2.74	3,100	3,105	3,005	331,443	1,010,828,246
성우전자 (081580)	2,305	0	0	2,305	2,345	2,265	16,174	37,161,335
옵트론텍 (082210)	1,467	-44	-2.91	1,511	1,511	1,391	52,025	75,761,408
젬백스 (082270)	35,800	-2500	-6.53	38,550	38,900	35,000	1,139,424	41,283,766,775
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,020	-130	-1.82	7,050	7,110	7,000	154,143	1,084,267,075
우리바이오 (082850)	2,475	-20	-.8	2,485	2,570	2,475	475,428	1,191,435,200
비츠로셀 (082920)	28,250	-400	-1.4	28,400	28,850	27,500	140,127	3,946,492,000
엘오티베큠 (083310)	10,190	280	2.83	9,990	10,280	9,830	117,281	1,194,136,865
GST (083450)	20,900	-950	-4.35	21,400	21,700	20,850	535,312	11,375,013,450
이엠앤아이 (083470)	1,224	10	.82	1,221	1,260	1,214	6,069	7,388,320
에프엔에스테크 (083500)	10,120	-370	-3.53	10,490	10,490	10,120	61,985	633,344,120
케이엠 (083550)	3,050	-10	-.33	3,060	3,090	3,040	4,383	13,384,370
인콘 (083640)	268	4	1.52	264	275	260	409,570	109,673,831
비에이치아이 (083650)	19,440	90	.47	19,310	19,980	19,230	1,123,002	22,090,293,620
CSA 코스믹 (083660)	660	8	1.23	655	666	645	57,022	37,112,665
CG인바이츠 (083790)	2,240	-80	-3.45	2,320	2,345	2,240	155,454	352,549,112
아바코 (083930)	16,200	-150	-.92	16,390	16,400	16,000	129,705	2,094,716,725
휴온스글로벌 (084110)	42,900	-1300	-2.94	44,200	44,400	42,900	59,585	2,586,595,450
수성웹툰 (084180)	5,340	-30	-.56	5,420	5,420	5,240	28,690	152,789,300
유진테크 (084370)	43,200	1200	2.86	42,000	43,850	41,700	118,698	5,133,025,750
유비온 (084440)	1,115	13	1.18	1,090	1,143	1,077	41,057	45,000,521
랩지노믹스 (084650)	2,380	-5	-.21	2,385	2,405	2,360	415,269	988,106,595
팅크웨어 (084730)	11,020	480	4.55	10,510	11,180	10,440	132,920	1,449,376,675
아이티엠반도체 (084850)	12,500	240	1.96	12,580	12,580	12,300	18,174	226,019,795
헬릭스미스 (084990)	2,550	20	.79	2,525	2,600	2,460	153,405	388,410,091
차바이오텍 (085660)	11,780	-110	-.93	11,700	11,900	11,700	87,230	1,028,367,760
뉴프렉스 (085670)	4,825	30	.63	4,765	4,825	4,740	112,543	538,351,906
알티캐스트 (085810)	687	-25	-3.51	733	735	662	5,958,492	4,115,988,603
네오티스 (085910)	3,030	20	.66	3,045	3,045	2,995	7,840	23,538,140
바이오톡스텍 (086040)	3,005	-45	-1.48	3,030	3,060	3,005	20,671	62,357,561
진바이오텍 (086060)	3,230	0	0	3,235	3,245	3,200	11,305	36,453,775
유니테스트 (086390)	12,170	170	1.42	12,000	12,340	11,730	53,369	649,848,415
동국제약 (086450)	15,120	60	.4	15,060	15,180	15,020	114,863	1,735,982,650
에코프로 (086520)	60,200	0	0	60,000	60,700	59,700	485,981	29,308,324,150
비엠티 (086670)	9,380	-20	-.21	9,310	9,700	9,160	14,257	134,382,960
선진뷰티사이언스 (086710)	10,640	-110	-1.02	10,750	10,880	10,590	72,077	768,177,300
바이오솔루션 (086820)	25,700	-400	-1.53	25,950	26,050	25,300	22,298	570,468,625
이수앱지스 (086890)	5,540	-80	-1.42	5,620	5,640	5,460	113,412	626,074,005
메디톡스 (086900)	133,900	-1600	-1.18	136,000	136,700	133,500	41,530	5,596,306,350
MDS테크 (086960)	1,256	47	3.89	1,191	1,314	1,185	7,892,975	9,983,110,732
쇼박스 (086980)	3,065	-15	-.49	3,060	3,095	3,055	100,408	308,181,180
펩트론 (087010)	92,100	-3800	-3.96	95,000	96,100	91,700	225,146	21,101,944,350
모바일어플라이언스 (087260)	2,000	3	.15	2,025	2,025	1,990	121,417	243,572,199
픽셀플러스 (087600)	7,330	680	10.23	6,720	8,190	6,700	1,208,685	9,182,680,105
동아엘텍 (088130)	3,065	20	.66	3,040	3,095	3,010	15,636	47,864,610
쏘닉스 (088280)	2,740	0	0	2,790	2,790	2,700	9,850	26,878,655
이원컴포텍 (088290)	1,511	119	8.55	1,400	1,527	1,336	408,122	602,409,172
유라클 (088340)	10,050	-150	-1.47	10,100	10,210	10,030	12,858	129,643,450
이녹스 (088390)	7,980	-70	-.87	8,060	8,160	7,710	7,744	61,296,590
에이스테크 (088800)	644	51	8.6	600	669	595	828,776	529,371,239
동우팜투테이블 (088910)	2,000	-10	-.5	2,005	2,030	1,993	15,982	32,056,543
켐트로닉스 (089010)	29,600	-1800	-5.73	30,900	31,200	29,050	1,852,900	55,044,971,025
테크윙 (089030)	39,150	-50	-.13	38,750	39,650	38,200	636,796	24,919,354,550
넥스턴바이오 (089140)	2,365	-5	-.21	2,370	2,425	2,330	18,547	43,612,605
케이씨티 (089150)	2,270	-65	-2.78	2,340	2,345	2,265	21,932	50,274,005
THE E&M (089230)	780	0	0	776	780	770	27,266	21,142,774
나스미디어 (089600)	14,440	0	0	14,440	14,530	14,340	26,441	381,490,560
제이티 (089790)	4,380	130	3.06	4,250	4,385	4,150	57,435	249,172,563
유비벨록스 (089850)	6,250	-30	-.48	6,280	6,340	6,180	43,794	273,638,185
코세스 (089890)	8,160	100	1.24	8,300	8,420	8,110	217,449	1,795,984,610
브이엠 (089970)	10,860	1230	12.77	9,500	10,960	9,430	931,712	9,720,558,070
상아프론테크 (089980)	15,700	110	.71	15,590	15,740	15,450	32,801	512,380,000
아이윈 (090150)	799	1	.13	790	802	789	46,768	37,248,287
로보스타 (090360)	25,300	-550	-2.13	25,800	25,850	25,000	57,994	1,464,216,900
덕신이피씨 (090410)	1,514	-13	-.85	1,522	1,532	1,509	119,744	181,386,987
제이스텍 (090470)	4,505	-95	-2.07	4,605	4,655	4,470	34,825	158,226,499
휴림로봇 (090710)	2,065	-75	-3.5	2,140	2,140	2,055	2,703,392	5,605,556,363
현대이지웰 (090850)	5,190	0	0	5,140	5,190	5,120	20,885	107,636,095
이엠텍 (091120)	16,100	-370	-2.25	16,690	16,690	16,080	175,271	2,839,200,080
S&K폴리텍 (091340)	2,910	65	2.28	2,845	2,920	2,820	61,263	175,981,190
한울소재과학 (091440)	4,185	75	1.82	4,040	4,245	4,040	131,660	547,601,445
상신이디피 (091580)	8,110	50	.62	8,040	8,200	8,020	52,031	422,032,520
남화토건 (091590)	3,850	-5	-.13	3,815	3,905	3,810	14,540	56,268,555
파트론 (091700)	7,050	30	.43	7,000	7,050	6,980	149,323	1,048,972,710
나노캠텍 (091970)	563	26	4.84	537	695	524	4,200,926	2,737,862,242
아미코젠 (092040)	3,650	25	.69	3,625	3,720	3,585	259,615	951,656,052
디엔에프 (092070)	11,640	360	3.19	11,200	11,930	11,180	73,264	851,917,670
이크레더블 (092130)	13,370	30	.22	13,340	13,390	13,330	9,155	122,248,290
서울바이오시스 (092190)	3,390	90	2.73	3,295	3,465	3,250	12,522	41,654,065
현우산업 (092300)	2,845	-40	-1.39	2,855	2,925	2,835	137,606	393,849,095
한라IMS (092460)	9,500	-10	-.11	9,480	9,520	9,330	49,611	467,968,970
앤씨앤 (092600)	613	-109	-15.1	700	718	580	1,066,940	653,485,983
네오팜 (092730)	12,550	-130	-1.03	12,680	12,730	12,380	60,653	758,384,065
엑시콘 (092870)	13,350	560	4.38	12,620	13,460	12,600	262,590	3,476,444,620
빅솔론 (093190)	5,190	-20	-.38	5,210	5,210	5,160	26,888	139,315,775
케이아이엔엑스 (093320)	74,900	700	.94	74,300	75,200	73,500	8,788	654,268,900
풍강 (093380)	2,500	-10	-.4	2,510	2,590	2,490	5,765	14,481,625
매커스 (093520)	10,800	110	1.03	10,720	10,960	10,700	62,304	673,198,705
케이알엠 (093640)	4,145	-55	-1.31	4,140	4,270	4,060	64,796	269,036,014
서원인텍 (093920)	5,280	0	0	5,260	5,290	5,230	5,529	29,101,970
동운아나텍 (094170)	23,100	-350	-1.49	23,350	23,900	22,800	472,611	10,984,590,400
칩스앤미디어 (094360)	17,880	270	1.53	17,650	17,890	17,420	110,945	1,965,353,600
갤럭시아머니트리 (094480)	8,030	-130	-1.59	8,140	8,140	7,920	313,816	2,512,759,085
일진파워 (094820)	9,090	10	.11	9,080	9,200	9,040	40,946	372,631,885
슈프리마에이치큐 (094840)	6,470	-160	-2.41	6,600	6,690	6,470	45,922	300,292,200
참좋은여행 (094850)	5,620	0	0	5,610	5,690	5,580	27,279	153,640,080
네오리진 (094860)	916	-15	-1.61	958	958	910	47,422	43,678,484
푸른기술 (094940)	7,040	-40	-.56	7,070	7,150	7,020	99,388	701,786,800
제이엠티 (094970)	2,535	10	.4	2,525	2,535	2,505	35,611	89,783,865
이엠코리아 (095190)	2,200	-5	-.23	2,235	2,290	2,200	104,005	232,361,826
웨이브일렉트로 (095270)	4,360	-145	-3.22	4,500	4,700	4,335	20,755	91,289,985
ISC (095340)	62,600	100	.16	62,700	64,000	61,900	129,886	8,191,502,250
미래나노텍 (095500)	8,610	240	2.87	8,370	8,640	8,320	156,419	1,332,844,530
테스 (095610)	23,600	750	3.28	23,000	24,350	22,950	344,375	8,173,637,075
네오위즈 (095660)	21,250	300	1.43	21,200	21,250	20,850	47,017	990,475,625
제넥신 (095700)	4,280	150	3.63	4,185	4,440	4,130	283,229	1,220,965,406
에스에너지 (095910)	1,372	-26	-1.86	1,398	1,398	1,310	42,618	58,537,980
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,300	60	.39	15,280	15,300	15,170	19,232	293,118,880
와이즈넛 (096250)	11,790	370	3.24	11,370	11,890	11,370	70,641	823,895,195
대창솔루션 (096350)	328	-5	-1.5	333	335	326	686,924	225,337,977
씨젠 (096530)	24,600	-200	-.81	24,750	24,850	24,500	100,991	2,488,985,425
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	596	-11	-1.81	607	614	596	254,096	152,638,044
에이루트 (096690)	1,153	-39	-3.27	1,192	1,201	1,153	32,480	38,050,939
엘디티 (096870)	2,685	95	3.67	2,590	2,800	2,590	13,164	35,347,500
에코볼트 (097780)	983	16	1.65	970	995	970	92,582	91,266,171
윈팩 (097800)	663	-16	-2.36	665	672	659	791,173	524,873,543
효성오앤비 (097870)	6,400	130	2.07	6,290	6,460	6,240	38,280	242,273,755
마이크로컨텍솔 (098120)	9,810	110	1.13	9,700	10,160	9,540	250,066	2,468,988,340
고영 (098460)	16,010	-170	-1.05	16,120	16,420	15,870	1,623,067	26,250,621,735
에스티오 (098660)	2,490	10	.4	2,480	2,510	2,430	14,517	35,938,690
아이센스 (099190)	15,750	250	1.61	15,500	15,750	15,430	39,719	623,083,015
SDN (099220)	1,061	-5	-.47	1,066	1,078	1,055	181,922	192,579,136
쎄트렉아이 (099320)	55,400	-1800	-3.15	57,000	57,800	55,200	120,442	6,731,280,600
브레인즈컴퍼니 (099390)	5,430	0	0	5,500	5,500	5,320	6,859	37,233,020
동방선기 (099410)	3,525	-305	-7.96	3,830	3,860	3,450	585,629	2,113,177,601
바이오플러스 (099430)	7,170	-350	-4.65	7,450	7,470	7,130	1,201,140	8,682,038,700
스맥 (099440)	3,355	55	1.67	3,320	3,560	3,315	1,469,640	5,040,011,416
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,120	-130	-.71	18,200	18,300	18,080	3,140	56,958,410
인지소프트 (100030)	15,950	120	.76	15,860	15,970	15,680	1,044	16,478,540
뷰웍스 (100120)	23,450	50	.21	23,200	23,550	23,200	16,833	394,419,300
동국S&C (100130)	2,065	-5	-.24	2,070	2,070	2,035	57,068	117,138,962
머큐리 (100590)	3,475	-95	-2.66	3,565	3,570	3,470	40,110	140,263,785
서암기계공업 (100660)	3,690	-70	-1.86	3,830	3,835	3,650	275,054	1,023,285,576
세운메디칼 (100700)	2,445	5	.2	2,440	2,450	2,420	26,925	65,421,765
미래에셋벤처투자 (100790)	4,860	85	1.78	4,775	4,865	4,755	136,954	659,813,685
KS인더스트리 (101000)	2,170	-30	-1.36	2,215	2,215	2,125	132,023	285,079,811
월덱스 (101160)	20,200	1170	6.15	18,990	20,500	18,930	315,661	6,310,099,725
우림피티에스 (101170)	5,520	-180	-3.16	5,690	5,830	5,420	156,492	865,715,085
씨큐브 (101240)	4,435	165	3.86	4,265	4,550	4,260	230,694	1,019,008,487
모베이스 (101330)	3,190	90	2.9	3,120	3,245	3,115	146,722	468,466,979
에코앤드림 (101360)	27,750	0	0	28,000	28,350	27,450	135,242	3,776,826,125
아이엠 (101390)	1,690	390	30	1,384	1,690	1,285	5,057,745	8,096,259,822
엔시트론 (101400)	392	-3	-.76	394	493	390	2,664,642	1,135,076,969
에스앤에스텍 (101490)	36,400	2000	5.81	34,300	36,650	34,100	341,078	12,196,844,150
하이드로리튬 (101670)	1,698	3	.18	1,695	1,725	1,675	408,595	691,160,439
한국정밀기계 (101680)	2,930	30	1.03	2,940	2,940	2,860	21,833	63,192,330
위메이드맥스 (101730)	8,070	60	.75	7,990	8,780	7,930	262,344	2,171,653,070
인화정공 (101930)	34,850	-650	-1.83	35,500	35,700	34,550	13,113	459,517,575
어보브반도체 (102120)	12,430	30	.24	12,180	12,820	12,150	461,390	5,795,297,095
케이옥션 (102370)	3,330	-10	-.3	3,340	3,360	3,325	17,803	59,479,881
이엔에프테크놀로지 (102710)	25,850	700	2.78	24,900	26,600	24,800	379,107	9,838,391,500
코오롱생명과학 (102940)	35,600	-400	-1.11	36,300	36,800	33,800	120,001	4,170,357,350
에스앤더블류 (103230)	3,015	-80	-2.58	3,095	3,115	2,995	37,385	112,947,587
우양 (103840)	3,045	160	5.55	2,945	3,300	2,910	1,928,148	6,094,333,698
대성파인텍 (104040)	823	2	.24	830	831	815	9,733	7,995,243
NHN벅스 (104200)	3,100	-70	-2.21	3,135	3,170	3,080	40,497	126,274,910
디와이피엔에프 (104460)	15,040	-110	-.73	15,140	15,140	14,900	28,916	433,544,245
티케이케미칼 (104480)	1,435	20	1.41	1,420	1,437	1,415	140,560	200,347,685
코렌텍 (104540)	6,190	50	.81	6,140	6,440	6,000	25,183	154,452,540
노랑풍선 (104620)	4,850	0	0	4,800	4,940	4,800	16,964	82,186,160
원익머트리얼즈 (104830)	22,000	1150	5.52	21,650	22,500	21,600	288,194	6,352,425,550
케이엔더블유 (105330)	3,550	0	0	3,545	3,590	3,500	5,359	18,929,736
엣지파운드리 (105550)	4,410	-280	-5.97	4,575	4,655	4,365	1,719,563	7,751,530,809
디케이락 (105740)	8,320	-130	-1.54	8,370	8,500	8,270	107,108	894,423,660
포스뱅크 (105760)	6,830	-130	-1.87	6,940	7,010	6,660	437,593	2,995,053,280
케이이엠텍 (106080)	1,849	-16	-.86	1,899	1,912	1,834	264,514	494,445,614
하이텍팜 (106190)	16,090	590	3.81	15,400	16,200	15,250	39,705	627,858,710
파인테크닉스 (106240)	1,153	-27	-2.29	1,195	1,207	1,080	550,799	636,051,472
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,910	190	1.14	16,560	17,100	16,560	5,892	99,581,740
한중엔시에스 (107640)	23,050	-600	-2.54	23,400	23,850	22,850	123,394	2,854,045,000
톱텍 (108230)	4,565	60	1.33	4,495	4,595	4,460	38,758	176,559,939
대양전기공업 (108380)	18,170	-710	-3.76	19,060	19,060	18,060	138,678	2,528,205,860
로보티즈 (108490)	34,650	-4300	-11.04	36,300	36,850	34,050	3,067,474	108,762,021,125
셀바스AI (108860)	13,130	0	0	13,250	13,300	13,000	176,958	2,315,116,620
옵티시스 (109080)	8,930	-20	-.22	8,930	8,950	8,740	14,875	131,783,400
에스와이 (109610)	3,840	-120	-3.03	3,930	3,935	3,840	369,267	1,431,213,045
씨싸이트 (109670)	7,100	-60	-.84	7,160	7,270	7,050	6,105	43,336,080
디에스케이 (109740)	4,485	-5	-.11	4,480	4,550	4,370	13,773	61,754,671
진매트릭스 (109820)	2,450	-5	-.2	2,480	2,480	2,430	30,914	75,698,635
동일금속 (109860)	8,140	0	0	8,140	8,300	8,120	4,042	32,899,000
AP헬스케어 (109960)	490	-7	-1.41	493	503	482	461,168	227,600,982
전진바이오팜 (110020)	2,695	-15	-.55	2,710	2,745	2,690	16,461	44,641,860
크리스에프앤씨 (110790)	4,790	70	1.48	4,725	4,820	4,680	7,074	33,674,020
디아이티 (110990)	15,090	570	3.93	14,510	15,210	14,370	105,528	1,583,917,050
남화산업 (111710)	4,900	-180	-3.54	5,130	5,130	4,875	10,184	50,349,550
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,150	150	.48	31,000	32,800	30,900	444,814	14,022,840,100
와이씨켐 (112290)	23,150	-2200	-8.68	24,950	25,150	23,000	459,788	10,854,324,250
디젠스 (113810)	1,643	-310	-15.87	1,935	1,977	1,620	5,269,606	9,069,553,709
강원에너지 (114190)	7,860	30	.38	7,830	7,890	7,760	80,460	629,899,990
그린생명과학 (114450)	1,642	-14	-.85	1,657	1,660	1,641	24,885	40,999,636
폴라리스우노 (114630)	494	1	.2	493	498	487	98,118	48,329,127
한솔아이원스 (114810)	8,250	50	.61	8,150	8,410	8,110	260,037	2,159,730,760
아이패밀리에스씨 (114840)	20,550	350	1.73	20,350	20,800	20,000	106,546	2,178,883,375
휴맥스 (115160)	1,069	-61	-5.4	1,130	1,140	1,057	180,751	195,416,395
큐리언트 (115180)	7,700	250	3.36	7,460	7,990	7,300	285,496	2,208,098,840
인포바인 (115310)	33,650	-1450	-4.13	35,550	35,550	33,450	4,864	164,419,600
우리넷 (115440)	7,070	-30	-.42	7,100	7,160	7,000	62,237	440,812,120
HLB테라퓨틱스 (115450)	7,820	-420	-5.1	8,090	8,220	7,650	869,329	6,868,322,560
씨유메디칼 (115480)	605	2	.33	599	613	597	47,580	28,625,406
케이씨에스 (115500)	12,850	-200	-1.53	12,630	13,250	12,460	1,330,362	17,156,050,800
씨엔플러스 (115530)	340	3	.89	351	353	326	226,573	75,947,912
스타플렉스 (115570)	2,800	150	5.66	2,630	2,810	2,610	75,807	206,460,770
이미지스 (115610)	1,900	-18	-.94	1,937	1,937	1,872	110,492	208,927,871
알파홀딩스 (117670)	1,174	-19	-1.59	1,195	1,195	1,150	124,193	145,867,235
티로보틱스 (117730)	14,650	-1550	-9.57	15,490	15,500	14,500	1,352,906	20,144,809,155
모트렉스 (118990)	9,550	40	.42	9,500	9,610	9,420	70,141	667,004,795
포메탈 (119500)	3,470	-120	-3.34	3,575	3,635	3,470	144,597	508,192,990
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,320	220	3.61	6,310	6,360	6,090	353,422	2,203,069,470
지엔씨에너지 (119850)	17,330	140	.81	17,250	18,400	17,000	1,293,727	22,637,002,280
대정화금 (120240)	12,830	-140	-1.08	12,840	12,970	12,790	7,406	94,957,300
골프존뉴딘홀딩스 (121440)	4,050	-60	-1.46	4,100	4,115	4,015	124,701	506,479,613
나노신소재 (121600)	69,800	300	.43	69,800	70,900	69,100	29,539	2,063,428,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,387	-108	-7.22	1,525	1,525	1,375	424,146	600,651,870
에스디시스템 (121890)	1,592	0	0	1,579	1,610	1,579	15,553	24,918,739
제노레이 (122310)	5,760	-40	-.69	5,750	5,790	5,700	14,732	84,636,485
삼기 (122350)	1,175	15	1.29	1,160	1,183	1,157	160,238	187,948,113
KX (122450)	3,700	-35	-.94	3,735	3,810	3,660	98,741	366,766,010
예스티 (122640)	12,650	130	1.04	12,580	12,830	12,420	39,885	504,042,970
서진오토모티브 (122690)	1,875	-1	-.05	1,876	1,876	1,850	11,425	21,317,748
와이지엔터테인먼트 (122870)	63,100	1000	1.61	62,100	64,100	62,100	180,432	11,447,588,400
와이솔 (122990)	6,420	-40	-.62	6,460	6,510	6,370	280,678	1,801,726,925
아이윈플러스 (123010)	1,438	-32	-2.18	1,465	1,496	1,424	861,817	1,249,906,237
엠에스오토텍 (123040)	2,530	70	2.85	2,445	2,655	2,445	107,453	270,760,418
제닉 (123330)	24,000	450	1.91	23,150	24,050	23,050	64,672	1,522,642,525
코리아에프티 (123410)	5,040	80	1.61	4,905	5,100	4,905	238,983	1,202,937,000
위메이드플레이 (123420)	6,980	30	.43	7,020	7,580	6,910	113,449	808,813,380
이엠넷 (123570)	2,350	-60	-2.49	2,415	2,415	2,340	67,476	159,508,735
알톤 (123750)	1,570	-8	-.51	1,577	1,577	1,512	26,751	41,371,938
뉴온 (123840)	1,088	-9	-.82	1,097	1,147	1,071	71,330	81,356,892
아나패스 (123860)	19,780	310	1.59	19,470	20,300	19,400	53,850	1,072,956,025
아이티센 (124500)	6,970	140	2.05	6,900	7,000	6,730	238,520	1,645,073,360
태웅로직스 (124560)	3,020	-25	-.82	3,045	3,055	3,015	84,581	255,806,608
아모그린텍 (125210)	6,390	440	7.39	6,060	6,720	6,020	1,317,405	8,561,047,120
비나텍 (126340)	24,800	300	1.22	24,850	24,950	24,400	8,561	211,394,850
BGF에코머티리얼즈 (126600)	2,750	-50	-1.79	2,775	2,815	2,750	59,818	165,760,085
화신정공 (126640)	1,359	-33	-2.37	1,392	1,402	1,359	114,243	156,346,635
하이비젼시스템 (126700)	17,030	-340	-1.96	17,250	17,420	16,990	159,601	2,727,371,805
코칩 (126730)	12,850	0	0	12,800	13,470	12,750	55,034	720,557,130
제이엔케이글로벌 (126880)	4,000	-180	-4.31	4,150	4,195	3,970	159,095	639,413,149
디엔에이링크 (127120)	6,790	110	1.65	6,680	6,860	6,560	334,700	2,252,159,990
아시아경제 (127710)	1,281	-39	-2.95	1,321	1,326	1,281	7,473	9,643,534
화인써키트 (127980)	6,020	-50	-.82	6,110	6,110	5,990	3,742	22,544,500
에코캡 (128540)	1,706	39	2.34	1,670	1,709	1,628	285,316	479,725,414
피제이메탈 (128660)	3,205	-10	-.31	3,235	3,235	3,180	182,368	583,752,121
앱코 (129890)	935	-10	-1.06	945	949	925	41,547	38,708,178
대성하이텍 (129920)	4,095	155	3.93	4,005	4,675	3,930	2,894,044	12,679,863,192
GH신소재 (130500)	2,620	-40	-1.5	2,660	2,660	2,585	52,104	136,301,180
나이스디앤비 (130580)	4,720	30	.64	4,690	4,720	4,675	4,916	23,037,059
티피씨글로벌 (130740)	1,761	-28	-1.57	1,789	1,819	1,750	14,930	26,417,405
옵투스제약 (131030)	6,580	-90	-1.35	6,670	6,680	6,580	69,282	457,646,110
시큐브 (131090)	839	-1	-.12	832	843	832	29,449	24,698,573
티엔엔터테인먼트 (131100)	1,648	38	2.36	1,610	1,658	1,608	28,938	47,163,804
딜리 (131180)	879	-2	-.23	885	885	874	5,694	4,988,230
대한과학 (131220)	4,355	-5	-.11	4,335	4,360	4,335	4,378	19,027,170
티에스이 (131290)	49,900	900	1.84	49,100	51,500	48,500	38,474	1,941,868,300
알서포트 (131370)	2,835	-50	-1.73	2,870	2,885	2,820	92,833	264,137,392
이브이첨단소재 (131400)	1,844	8	.44	1,836	1,858	1,812	141,265	259,355,497
파인텍 (131760)	1,040	-17	-1.61	1,073	1,073	1,030	511,570	532,761,367
두산테스나 (131970)	29,950	550	1.87	29,250	30,400	29,050	111,416	3,333,260,025
메가엠디 (133750)	2,155	-40	-1.82	2,195	2,200	2,140	19,342	42,060,220
이퓨쳐 (134060)	4,025	-10	-.25	4,035	4,065	3,990	4,469	17,952,495
탑코미디어 (134580)	2,085	25	1.21	2,035	2,095	2,020	37,823	77,414,165
아셈스 (136410)	8,340	200	2.46	8,140	8,380	8,100	23,263	192,237,955
하림 (136480)	3,085	-15	-.48	3,080	3,110	3,075	258,347	798,578,888
윈스 (136540)	11,050	-10	-.09	11,060	11,080	10,990	6,752	74,431,160
나래나노텍 (137080)	3,240	115	3.68	3,125	3,240	3,095	13,748	43,264,400
피엔티 (137400)	44,050	550	1.26	43,150	44,550	43,100	146,776	6,449,375,775
넥스트아이 (137940)	422	-2	-.47	424	428	406	181,005	75,061,928
제이씨케미칼 (137950)	4,045	95	2.41	3,955	4,060	3,955	33,674	135,367,255
신진에스엠 (138070)	2,465	35	1.44	2,410	2,470	2,410	111,750	273,403,427
오이솔루션 (138080)	10,100	-30	-.3	10,130	10,390	10,060	8,024	81,185,190
협진 (138360)	618	33	5.64	593	670	585	2,265,235	1,440,634,623
나이벡 (138610)	15,070	620	4.29	14,360	15,370	14,360	76,413	1,144,523,960
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,585	45	1.77	2,540	2,710	2,540	24,751	63,749,040
서플러스글로벌 (140070)	2,600	-30	-1.14	2,640	2,640	2,595	34,272	89,492,655
메지온 (140410)	25,950	-100	-.38	26,300	26,900	25,800	61,051	1,590,289,625
카티스 (140430)	2,050	-10	-.49	2,025	2,080	2,025	44,211	90,024,840
대창스틸 (140520)	2,060	-5	-.24	2,070	2,070	2,035	23,837	48,661,074
알에스오토메이션 (140670)	16,160	-950	-5.55	17,360	17,480	16,130	463,063	7,668,214,630
파크시스템스 (140860)	202,000	-4000	-1.94	203,500	207,000	201,500	11,416	2,321,899,250
비아트론 (141000)	7,310	10	.14	7,280	7,370	7,250	7,516	54,815,710
리가켐바이오 (141080)	103,700	-2900	-2.72	106,200	108,200	103,100	288,337	30,327,165,450
유니트론텍 (142210)	5,870	-170	-2.81	6,010	6,080	5,810	221,319	1,302,504,245
녹십자엠에스 (142280)	3,935	-95	-2.36	4,030	4,040	3,935	109,867	437,008,833
모아라이프플러스 (142760)	1,272	2	.16	1,273	1,288	1,260	65,189	83,112,182
아이디스 (143160)	15,020	70	.47	15,000	15,070	14,860	1,633	24,490,110
사람인 (143240)	15,860	60	.38	15,950	16,140	15,800	15,076	240,065,380
영우디에스피 (143540)	619	7	1.14	612	630	584	89,005	54,441,098
지씨셀 (144510)	22,800	-350	-1.51	23,250	23,400	22,800	34,580	794,644,175
뉴파워프라즈마 (144960)	4,935	-25	-.5	4,920	4,990	4,915	58,253	287,715,680
휴젤 (145020)	330,500	-3000	-.9	335,000	337,000	329,500	27,568	9,165,361,500
노브랜드 (145170)	6,480	-60	-.92	6,520	6,530	6,350	133,043	856,255,265
율촌 (146060)	1,355	1	.07	1,354	1,369	1,318	30,578	41,279,877
비씨엔씨 (146320)	10,400	150	1.46	10,230	10,550	10,180	24,520	255,071,500
피엠티 (147760)	2,965	60	2.07	2,905	2,972	2,900	9,112	26,798,389
제룡산업 (147830)	5,840	-100	-1.68	5,920	5,930	5,800	82,623	483,327,110
세경하이테크 (148150)	7,960	-60	-.75	8,020	8,200	7,930	572,230	4,617,167,465
알엔투테크놀로지 (148250)	8,240	-30	-.36	8,210	8,300	7,740	64,570	519,442,980
비큐AI (148780)	998	-7	-.7	1,004	1,004	987	70,747	70,185,150
에이치와이티씨 (148930)	3,950	30	.77	3,920	4,040	3,915	12,641	49,879,980
아바텍 (149950)	8,930	-40	-.45	8,880	9,080	8,820	11,191	99,449,150
하이로닉 (149980)	5,800	-140	-2.36	5,900	5,930	5,770	38,685	225,677,240
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,585	-65	-1.4	4,630	4,655	4,580	14,835	68,630,715
KG에코솔루션 (151860)	5,180	50	.97	5,080	5,190	5,080	51,094	263,130,950
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,960	0	0	7,100	7,100	6,910	1,758	12,261,160
우리이앤엘 (153490)	697	0	0	697	700	695	20,709	14,431,030
옵티팜 (153710)	5,490	-20	-.36	5,510	5,640	5,400	1,838	10,027,855
아시아종묘 (154030)	1,794	-18	-.99	1,804	1,804	1,790	8,372	15,016,882
다산솔루에타 (154040)	1,043	23	2.25	1,020	1,045	1,019	25,951	26,839,416
와이엠씨 (155650)	3,390	-5	-.15	3,395	3,420	3,375	3,091	10,499,305
엘앤케이바이오 (156100)	6,780	50	.74	6,730	6,810	6,690	19,139	129,010,985
아톤 (158430)	5,780	-120	-2.03	5,820	5,880	5,760	401,766	2,330,983,260
아스플로 (159010)	5,270	20	.38	5,250	5,350	5,180	37,458	196,692,810
제로투세븐 (159580)	5,590	-160	-2.78	5,750	5,910	5,540	152,917	872,331,720
스킨앤스킨 (159910)	961	10	1.05	951	965	896	148,169	140,564,548
하이젠알앤엠 (160190)	32,950	-3450	-9.48	36,100	36,150	32,950	592,805	20,091,627,525
NEW (160550)	2,075	0	0	2,055	2,090	2,055	26,077	54,138,685
싸이맥스 (160980)	11,130	40	.36	11,090	11,190	10,930	45,743	507,793,985
필옵틱스 (161580)	40,600	-3050	-6.99	42,750	43,650	40,400	1,584,658	65,291,251,075
신스틸 (162300)	2,585	-55	-2.08	2,635	2,645	2,560	165,622	430,677,633
에어레인 (163280)	17,710	-1290	-6.79	18,770	18,840	17,600	1,513,013	27,269,339,990
핑거 (163730)	8,860	40	.45	8,820	8,970	8,720	66,228	583,042,480
하나머티리얼즈 (166090)	36,950	150	.41	36,250	37,100	35,700	221,005	8,070,253,950
코아스템켐온 (166480)	3,475	-20	-.57	3,495	3,560	3,440	83,435	289,878,775
내츄럴엔도텍 (168330)	1,403	7	.5	1,385	1,420	1,385	9,362	13,127,286
펨트론 (168360)	12,400	560	4.73	11,840	12,420	11,630	474,945	5,771,918,590
엠브레인 (169330)	2,290	-5	-.22	2,295	2,295	2,200	1,451	3,255,810
현대공업 (170030)	5,870	60	1.03	5,810	5,890	5,710	142,535	826,977,860
파이오링크 (170790)	7,830	40	.51	7,710	7,860	7,710	8,056	62,983,850
엘티씨 (170920)	10,320	210	2.08	10,010	10,350	10,010	43,570	446,921,550
램테크놀러지 (171010)	4,375	40	.92	4,260	4,470	4,250	150,232	650,263,610
선익시스템 (171090)	45,950	450	.99	45,900	47,300	45,450	92,760	4,305,612,100
라이온켐텍 (171120)	2,340	15	.65	2,325	2,390	2,325	75,827	179,016,775
에이엘티 (172670)	10,960	-80	-.72	10,900	11,090	10,750	90,657	991,711,515
오파스넷 (173130)	8,210	-280	-3.3	8,520	8,570	8,160	170,325	1,419,580,080
에프엔씨엔터 (173940)	3,020	5	.17	3,045	3,060	3,000	1,241	3,773,280
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,760	-280	-2.33	11,950	12,090	11,720	93,602	1,107,828,425
휴먼테크놀로지 (175140)	5,430	-120	-2.16	5,420	5,570	5,400	38,160	208,150,480
아이큐어 (175250)	1,618	-2	-.12	1,620	1,650	1,617	66,351	107,782,700
듀켐바이오 (176750)	13,550	640	4.96	12,790	13,980	12,750	629,079	8,538,326,440
베셀 (177350)	1,004	-6	-.59	1,010	1,028	997	37,847	37,919,099
파버나인 (177830)	2,975	5	.17	3,000	3,000	2,945	7,724	22,932,615
쓰리에이로직스 (177900)	9,830	340	3.58	9,400	10,390	9,260	8,278,775	82,069,139,160
서진시스템 (178320)	22,550	0	0	22,500	22,850	22,450	216,441	4,889,576,650
일월지엠엘 (178780)	3,545	175	5.19	3,365	3,690	3,290	179,962	634,092,894
엠아이텍 (179290)	7,750	-70	-.9	7,820	7,890	7,690	75,904	586,546,095
애드바이오텍 (179530)	1,688	-193	-10.26	1,525	1,760	1,522	511,798	837,418,574
유티아이 (179900)	23,950	-250	-1.03	24,300	24,300	23,600	44,891	1,071,788,300
DXVX (180400)	2,005	-45	-2.2	2,010	2,125	1,944	1,575,568	3,206,071,551
큐브엔터 (182360)	16,890	170	1.02	16,640	17,250	16,540	148,221	2,511,768,480
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	55,900	-100	-.18	55,200	57,900	54,900	176,865	9,990,245,800
엔지켐생명과학 (183490)	1,259	9	.72	1,254	1,299	1,250	107,673	136,712,220
SGA솔루션즈 (184230)	453	0	0	452	453	448	16,808	7,579,843
아이진 (185490)	2,530	0	0	2,545	2,545	2,520	11,574	29,279,920
그린플러스 (186230)	7,500	-50	-.66	7,550	7,590	7,440	14,821	111,050,865
디티앤씨 (187220)	3,050	0	0	3,030	3,085	3,005	25,048	76,037,704
신화콘텍 (187270)	3,230	-50	-1.52	3,280	3,280	3,175	100,917	324,083,281
HLB제넥스 (187420)	4,060	-45	-1.1	4,175	4,175	3,950	121,989	491,707,278
현대ADM (187660)	1,786	-47	-2.56	1,845	1,908	1,786	653,963	1,202,229,925
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,920	-110	-1	10,930	11,100	10,920	7,192	79,133,070
세니젠 (188260)	2,545	40	1.6	2,505	2,575	2,505	6,861	17,344,195
인텔리안테크 (189300)	40,850	-50	-.12	41,300	42,100	40,700	60,131	2,484,631,575
씨이랩 (189330)	6,910	-150	-2.12	7,050	7,060	6,840	26,964	186,794,270
포시에스 (189690)	2,120	10	.47	2,125	2,130	2,105	10,902	23,050,325
서전기전 (189860)	4,100	-315	-7.13	4,455	4,470	4,100	170,864	695,437,029
흥국에프엔비 (189980)	1,748	-1	-.06	1,752	1,761	1,740	30,381	53,165,955
나무가 (190510)	12,370	20	.16	12,410	12,410	12,200	31,896	391,585,735
코리아에셋투자증권 (190650)	5,920	-50	-.84	5,970	6,020	5,900	2,385	14,188,290
육일씨엔에쓰 (191410)	1,503	-23	-1.51	1,526	1,526	1,500	12,832	19,384,385
테고사이언스 (191420)	17,040	0	0	16,950	17,270	16,780	4,847	82,393,940
케이사인 (192250)	8,060	-60	-.74	8,130	8,240	8,030	5,200	42,241,490
윈하이텍 (192390)	3,860	120	3.21	3,740	3,890	3,735	90,235	346,789,178
오늘이엔엠 (192410)	703	-18	-2.5	721	728	698	156,416	111,041,029
슈피겐코리아 (192440)	24,800	0	0	24,600	24,900	24,200	3,849	94,858,100
링크드 (193250)	449	-1	-.22	450	467	445	41,842	18,990,362
데브시스터즈 (194480)	39,250	1800	4.81	36,750	39,750	36,750	164,582	6,446,410,500
노바렉스 (194700)	8,710	180	2.11	8,500	8,770	8,500	62,369	540,464,665
마니커에프앤지 (195500)	3,395	55	1.65	3,345	3,400	3,310	111,994	376,187,964
HK이노엔 (195940)	36,900	900	2.5	36,250	36,950	36,150	99,429	3,642,246,700
에이비프로바이오 (195990)	329	25	8.22	301	335	298	1,590,022	507,899,186
알테오젠 (196170)	419,000	-24500	-5.52	440,500	446,000	415,500	1,008,979	431,529,895,000
애니젠 (196300)	11,110	120	1.09	10,990	11,920	10,250	552,617	6,131,981,665
코아시아씨엠 (196450)	597	8	1.36	582	599	577	24,238	14,277,928
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,138	-11	-.96	1,149	1,160	1,138	16,902	19,428,846
디지캡 (197140)	2,315	0	0	2,315	2,315	2,290	1,949	4,488,265
엔피디 (198080)	2,375	-10	-.42	2,385	2,400	2,360	46,031	109,827,970
강동씨앤엘 (198440)	1,260	-4	-.32	1,264	1,266	1,250	23,303	29,218,481
한주라이트메탈 (198940)	710	12	1.72	686	718	686	62,387	43,942,593
케이엔알시스템 (199430)	8,750	-600	-6.42	9,350	9,350	8,720	147,654	1,316,202,080
뱅크웨어글로벌 (199480)	5,430	170	3.23	5,260	5,480	5,220	244,456	1,314,185,345
레이저옵텍 (199550)	9,720	-100	-1.02	9,740	10,040	9,640	698,072	6,841,781,055
바이오인프라 (199730)	5,190	10	.19	5,230	5,270	5,180	12,424	64,807,000
툴젠 (199800)	35,000	-1700	-4.63	36,350	36,600	35,000	17,312	614,202,225
제일일렉트릭 (199820)	9,930	-180	-1.78	10,020	10,140	9,870	232,413	2,311,085,870
콜마비앤에이치 (200130)	13,230	70	.53	13,160	13,420	13,150	112,321	1,491,930,330
텔콘RF제약 (200230)	3,605	-100	-2.7	3,705	3,705	3,600	32,232	116,986,106
아티스트스튜디오 (200350)	13,990	-290	-2.03	14,190	14,320	13,920	174,459	2,454,816,465
에이팩트 (200470)	2,680	0	0	2,640	2,765	2,640	209,403	564,245,278
휴메딕스 (200670)	41,350	-1050	-2.48	42,400	42,750	40,950	152,671	6,353,149,275
에이디테크놀로지 (200710)	19,160	100	.52	18,840	19,410	18,780	82,431	1,582,901,020
비씨월드제약 (200780)	4,445	20	.45	4,370	4,470	4,320	2,437	10,802,071
미투온 (201490)	1,769	5	.28	1,764	1,785	1,750	39,223	68,995,769
에이비온 (203400)	5,980	-180	-2.92	6,150	6,150	5,860	74,768	447,148,880
유니온커뮤니티 (203450)	2,870	-5	-.17	2,885	2,885	2,845	6,435	18,458,455
드림시큐리티 (203650)	3,315	15	.45	3,285	3,315	3,275	172,870	569,501,530
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,855	-10	-.35	2,865	2,890	2,830	40,617	116,414,600
제이앤티씨 (204270)	17,150	-600	-3.38	17,750	17,850	17,120	591,596	10,218,647,700
티쓰리 (204610)	1,824	-1	-.05	1,825	1,839	1,799	294,097	534,054,138
글로벌텍스프리 (204620)	4,300	80	1.9	4,200	4,310	4,180	591,612	2,511,646,862
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	961	-2	-.21	986	986	950	89,355	85,716,164
엑셈 (205100)	1,999	14	.71	1,982	2,010	1,970	306,283	609,653,884
휴마시스 (205470)	1,612	-18	-1.1	1,622	1,634	1,610	472,573	764,616,424
넥써쓰 (205500)	2,945	-55	-1.83	2,980	2,995	2,785	294,051	847,322,696
베노티앤알 (206400)	1,750	102	6.19	1,648	1,863	1,632	616,007	1,099,990,827
덱스터 (206560)	6,310	-70	-1.1	6,370	6,410	6,310	105,982	671,326,100
바디텍메드 (206640)	14,940	-110	-.73	15,050	15,090	14,640	107,366	1,588,514,040
유바이오로직스 (206650)	11,700	0	0	11,700	11,830	11,670	114,122	1,340,418,320
미스터블루 (207760)	1,027	20	1.99	1,007	1,036	1,002	175,928	179,860,927
정다운 (208140)	2,565	0	0	2,565	2,580	2,550	82,913	212,523,180
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,815	30	1.08	2,785	2,815	2,750	6,747	18,663,590
셀바스헬스케어 (208370)	4,455	-25	-.56	4,500	4,515	4,405	86,368	383,512,075
썸에이지 (208640)	277	3	1.09	274	278	274	171,113	47,161,752
바이오로그디바이스 (208710)	663	68	11.43	594	710	592	6,962,971	4,650,562,595
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,700	0	0	8,610	8,720	8,560	93,985	812,242,855
캔버스엔 (210120)	2,845	-100	-3.4	2,945	3,010	2,830	173,542	501,023,304
인카금융서비스 (211050)	5,980	20	.34	6,000	6,030	5,910	122,940	733,425,340
AP위성 (211270)	13,070	-140	-1.06	13,180	13,300	13,040	54,084	711,407,420
네오오토 (212560)	8,880	320	3.74	8,560	8,970	8,410	53,926	469,356,790
아이에스티이 (212710)	13,530	-320	-2.31	14,010	14,860	13,450	2,506,449	35,565,985,590
덕산네오룩스 (213420)	29,750	750	2.59	28,950	30,250	28,700	148,399	4,409,129,825
클래시스 (214150)	57,400	-3000	-4.97	60,500	60,800	57,400	536,009	31,271,987,850
헥토이노베이션 (214180)	12,490	-50	-.4	12,480	12,550	12,330	24,292	301,674,310
라파스 (214260)	14,950	-970	-6.09	15,800	15,920	14,860	82,544	1,251,279,525
FSN (214270)	1,311	3	.23	1,308	1,358	1,285	83,443	108,581,095
케어젠 (214370)	27,000	100	.37	27,200	27,200	26,500	23,415	627,282,750
아이쓰리시스템 (214430)	59,600	400	.68	59,100	60,700	58,400	38,718	2,300,119,350
파마리서치 (214450)	315,000	-13500	-4.11	330,000	330,500	314,500	76,298	24,314,981,250
미코바이오메드 (214610)	597	94	18.69	505	653	505	22,556,917	13,841,142,933
디알텍 (214680)	2,010	-25	-1.23	2,030	2,040	1,990	273,121	548,291,023
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	61,800	1000	1.64	60,800	61,800	60,400	14,721	902,784,500
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,910	-105	-2.62	4,015	4,030	3,900	143,166	562,344,186
메가스터디교육 (215200)	38,700	650	1.71	38,150	38,900	38,000	14,523	560,973,450
우리산업 (215360)	9,860	50	.51	9,760	10,020	9,760	26,854	265,236,360
우정바이오 (215380)	1,485	-15	-1	1,488	1,500	1,470	17,086	25,351,313
토박스코리아 (215480)	2,325	-35	-1.48	2,355	2,370	2,310	25,522	59,486,595
신라젠 (215600)	2,390	-5	-.21	2,410	2,435	2,385	336,903	808,094,925
이노인스트루먼트 (215790)	447	3	.68	444	468	444	110,276	50,050,253
인크로스 (216050)	7,370	-20	-.27	7,390	7,400	7,180	21,428	157,509,645
제테마 (216080)	7,400	130	1.79	7,270	7,460	7,160	120,281	877,904,860
제너셈 (217190)	8,280	0	0	8,180	8,500	8,140	42,328	354,022,590
넵튠 (217270)	7,300	-50	-.68	7,220	7,440	7,080	140,808	1,014,731,450
싸이토젠 (217330)	4,140	10	.24	4,140	4,145	4,050	9,683	39,721,390
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,735	-5	-.29	1,740	1,750	1,718	13,177	22,797,184
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,185	-45	-2.02	2,220	2,310	2,170	365,789	812,370,059
원익피앤이 (217820)	2,255	45	2.04	2,190	2,300	2,175	117,693	264,813,274
미래생명자원 (218150)	4,025	10	.25	4,015	4,030	3,975	200,522	802,400,416
RFHIC (218410)	16,370	500	3.15	16,100	17,090	15,990	217,037	3,618,298,430
타이거일렉 (219130)	14,060	560	4.15	13,500	14,080	13,260	25,790	357,379,595
링크제니시스 (219420)	5,630	-140	-2.43	5,710	5,840	5,620	89,486	506,878,060
디와이디 (219550)	631	-11	-1.71	643	661	620	1,565,289	995,704,730
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	25,200	0	0	25,300	25,800	24,750	409,347	10,358,066,350
핸디소프트 (220180)	2,015	-15	-.74	2,090	2,090	2,000	33,537	67,618,383
켐트로스 (220260)	4,450	-40	-.89	4,480	4,535	4,425	72,146	322,363,210
유투바이오 (221800)	3,540	50	1.43	3,475	3,565	3,425	944,811	3,312,239,503
하이즈항공 (221840)	1,445	3	.21	1,406	1,446	1,377	17,970	25,093,948
케이디켐 (221980)	10,910	-30	-.27	10,940	11,030	10,870	2,047	22,310,240
코스맥스엔비티 (222040)	3,620	50	1.4	3,590	3,685	3,540	54,203	196,790,525
씨아이에스 (222080)	8,140	60	.74	8,080	8,150	7,990	469,095	3,796,696,435
팬젠 (222110)	5,000	70	1.42	5,000	5,100	4,950	12,262	61,275,790
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	835	-26	-3.02	861	882	822	159,573	134,471,584
심텍 (222800)	22,400	1700	8.21	20,550	23,900	20,350	4,368,830	99,895,318,300
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,965	85	2.19	3,920	3,980	3,790	95,399	369,753,197
드림씨아이에스 (223250)	2,880	70	2.49	2,790	2,890	2,790	74,141	211,882,280
딥마인드 (223310)	2,230	65	3	2,165	2,275	2,100	30,382	66,439,872
더코디 (224060)	3,080	35	1.15	3,045	3,100	3,045	4,077	12,487,825
에이텍모빌리티 (224110)	19,400	-1150	-5.6	20,500	20,750	19,300	118,240	2,334,489,615
LK삼양 (225190)	2,050	-50	-2.38	2,090	2,200	2,040	766,524	1,605,912,392
제놀루션 (225220)	2,350	-30	-1.26	2,380	2,540	2,325	40,454	97,609,433
케이엠제약 (225430)	550	10	1.85	535	610	534	835,555	476,769,451
보광산업 (225530)	4,395	-75	-1.68	4,425	4,460	4,365	16,303	71,630,570
넥슨게임즈 (225570)	12,340	180	1.48	12,160	12,440	12,160	240,128	2,964,654,605
패션플랫폼 (225590)	901	-1	-.11	902	905	896	14,757	13,270,105
신테카바이오 (226330)	7,300	-240	-3.18	7,480	7,480	7,020	230,261	1,663,665,685
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)	7,110	-320	-4.31	7,430	7,460	6,930	285,905	2,036,676,010
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,210	590	5.56	11,100	12,030	10,920	6,131,985	71,235,010,295
올릭스 (226950)	43,400	-2700	-5.86	46,350	48,700	42,950	782,452	35,536,986,675
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	894	-18	-1.97	900	929	892	19,760	17,851,920
엔투텍 (227950)	362	1	.28	358	364	354	423,245	151,604,500
동양파일 (228340)	1,741	-26	-1.47	1,767	1,767	1,741	11,613	20,265,172
레이 (228670)	8,620	180	2.13	8,390	9,600	8,280	898,560	8,076,052,330
지노믹트리 (228760)	17,040	-440	-2.52	17,480	17,480	16,920	134,187	2,299,430,430
레이언스 (228850)	6,430	50	.78	6,440	6,460	6,330	10,419	66,375,125
젠큐릭스 (229000)	1,773	6	.34	1,780	1,780	1,756	19,961	35,225,168
에치에프알 (230240)	22,100	550	2.55	21,800	22,550	21,050	110,894	2,440,990,675
에코마케팅 (230360)	8,900	0	0	8,900	8,970	8,840	60,630	539,140,105
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,950	1110	9.38	11,690	13,470	11,610	14,639,839	189,519,792,180
라온테크 (232680)	9,720	20	.21	9,690	9,760	9,630	223,408	2,165,613,255
시큐센 (232830)	2,325	-45	-1.9	2,345	2,395	2,300	72,944	170,309,529
폴라리스세원 (234100)	1,056	-8	-.75	1,064	1,064	1,047	73,677	77,625,337
에스트래픽 (234300)	3,840	0	0	3,825	3,855	3,790	51,500	196,576,357
헥토파이낸셜 (234340)	13,830	-130	-.93	13,970	13,970	13,690	23,958	330,861,070
녹십자웰빙 (234690)	8,790	0	0	8,710	8,790	8,640	53,036	461,741,065
자이글 (234920)	3,245	-130	-3.85	3,370	3,370	3,245	32,156	105,781,532
메드팩토 (235980)	3,515	-80	-2.23	3,580	3,600	3,470	100,367	351,933,526
슈프리마 (236200)	28,050	-350	-1.23	28,200	28,450	28,050	24,744	697,713,675
엔비티 (236810)	3,955	910	29.89	3,320	3,955	3,220	3,022,052	11,499,464,611
에스티팜 (237690)	76,200	-1000	-1.3	77,000	77,900	76,000	98,625	7,542,365,450
피앤씨테크 (237750)	3,845	-25	-.65	3,870	3,880	3,820	7,038	26,977,295
플레이디 (237820)	5,690	-10	-.18	5,620	5,760	5,620	65,950	375,568,430
클리오 (237880)	20,500	-100	-.49	20,600	21,050	20,450	163,926	3,383,158,950
앤디포스 (238090)	1,762	-12	-.68	1,785	1,794	1,762	10,781	19,156,899
얼라인드 (238120)	3,005	5	.17	3,005	3,010	2,975	13,651	40,904,034
비피도 (238200)	3,125	45	1.46	3,055	3,200	3,050	16,851	52,274,860
힘스 (238490)	3,650	0	0	3,670	3,670	3,620	4,337	15,777,575
이스트에이드 (239340)	1,469	-6	-.41	1,462	1,499	1,462	18,529	27,296,349
에이치엘사이언스 (239610)	11,160	50	.45	11,360	11,360	11,100	4,079	45,750,950
피엔에이치테크 (239890)	6,560	10	.15	6,550	6,780	6,500	77,347	513,182,240
동방메디컬 (240550)	10,470	-450	-4.12	10,730	10,900	10,320	716,521	7,553,448,955
유진테크놀로지 (240600)	5,240	70	1.35	5,220	5,390	5,150	86,378	455,371,430
원익IPS (240810)	26,050	600	2.36	25,400	26,250	25,400	171,521	4,456,798,025
DSC인베스트먼트 (241520)	5,230	100	1.95	5,110	5,270	4,970	2,954,900	15,509,860,125
유니테크노 (241690)	3,050	-95	-3.02	3,145	3,160	3,050	187,858	579,735,284
코스메카코리아 (241710)	43,500	-750	-1.69	44,050	44,200	43,100	64,915	2,822,124,350
메카로 (241770)	9,980	20	.2	9,960	10,300	9,920	22,519	228,654,110
티이엠씨씨엔에스 (241790)	5,870	30	.51	5,830	5,900	5,730	26,899	157,014,630
피씨엘 (241820)	309	-1	-.32	310	317	308	227,701	70,640,381
에이스토리 (241840)	8,420	90	1.08	8,310	8,460	8,210	23,662	197,363,730
나무기술 (242040)	1,400	-13	-.92	1,426	1,447	1,388	608,303	863,392,496
휴온스 (243070)	26,200	150	.58	26,050	26,450	25,650	23,630	615,607,900
신흥에스이씨 (243840)	4,840	15	.31	4,830	4,865	4,785	46,478	223,735,386
올리패스 (244460)	2,790	410	17.23	2,555	3,090	2,365	583,160	1,633,112,923
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,618	-22	-1.34	1,640	1,656	1,589	58,257	93,581,039
TS인베스트먼트 (246690)	1,181	-14	-1.17	1,190	1,225	1,172	436,108	526,341,286
티앤알바이오팹 (246710)	3,985	710	21.68	3,275	4,065	3,265	700,410	2,642,899,154
아스타 (246720)	5,170	-20	-.39	5,200	5,220	5,090	3,813	19,735,260
SCL사이언스 (246960)	8,160	250	3.16	8,070	8,170	8,040	5,172	41,861,900
에코프로비엠 (247540)	111,900	600	.54	111,100	113,400	110,200	466,804	52,313,555,200
나노씨엠에스 (247660)	5,710	10	.18	5,710	5,800	5,610	11,178	63,428,000
보라티알 (250000)	9,940	50	.51	9,890	9,990	9,780	22,195	219,254,470
모비스 (250060)	2,500	15	.6	2,490	2,530	2,480	89,987	224,271,365
예선테크 (250930)	405	-3	-.74	408	409	403	53,673	21,837,840
바이오에프디엔씨 (251120)	13,780	-170	-1.22	13,910	14,000	13,760	8,783	121,504,000
와이엠티 (251370)	11,050	430	4.05	10,520	11,350	10,480	546,415	6,011,107,830
브이원텍 (251630)	4,410	-65	-1.45	4,475	4,515	4,360	17,610	77,681,586
펌텍코리아 (251970)	45,900	-600	-1.29	46,500	47,000	45,250	41,774	1,915,405,225
세화피앤씨 (252500)	847	-13	-1.51	860	860	846	81,389	69,311,327
샘씨엔에스 (252990)	5,070	140	2.84	4,920	5,140	4,870	267,076	1,347,598,605
스튜디오드래곤 (253450)	47,300	1500	3.28	46,550	47,650	46,100	97,445	4,593,117,725
네오셈 (253590)	11,380	220	1.97	11,100	11,570	10,960	988,340	11,279,270,000
수젠텍 (253840)	5,610	-40	-.71	5,620	5,650	5,580	97,941	549,371,340
자비스 (254120)	1,573	33	2.14	1,542	1,605	1,517	80,836	125,112,063
미래반도체 (254490)	12,500	90	.73	12,380	12,650	12,200	33,574	420,828,550
SG (255220)	2,655	-140	-5.01	2,810	2,845	2,600	2,860,606	7,712,430,281
야스 (255440)	7,480	-70	-.93	7,490	7,800	7,410	8,312	62,477,050
한독크린텍 (256150)	6,190	0	0	6,230	6,250	6,140	4,581	28,213,630
포인트엔지니어링 (256630)	1,197	-3	-.25	1,200	1,220	1,190	6,222	7,465,579
한국비엔씨 (256840)	3,995	-40	-.99	4,025	4,040	3,990	203,012	812,883,977
케이피에스 (256940)	8,880	130	1.49	8,690	8,930	8,610	61,356	538,296,680
피엔티엠에스 (257370)	3,255	-25	-.76	3,280	3,280	3,205	14,915	48,396,955
실리콘투 (257720)	26,650	300	1.14	26,350	26,950	26,300	569,278	15,164,067,525
케일럼 (258610)	1,519	34	2.29	1,485	1,531	1,473	44,823	67,378,711
소프트캠프 (258790)	910	-3	-.33	920	921	888	7,989	7,243,953
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,060	30	.37	8,030	8,090	7,960	29,911	241,094,395
알리코제약 (260660)	5,390	-410	-7.07	5,820	5,890	5,350	2,389,956	13,260,532,530
씨티케이 (260930)	4,345	-15	-.34	4,370	4,380	4,260	16,812	72,572,396
에스앤디 (260970)	71,200	0	0	70,800	73,000	70,200	26,639	1,911,257,150
덴티스 (261200)	6,580	-20	-.3	6,600	6,600	6,490	9,857	64,353,270
차백신연구소 (261780)	2,920	-15	-.51	2,935	2,950	2,905	19,689	57,429,725
에이프로 (262260)	5,180	30	.58	5,150	5,280	5,120	29,335	152,791,860
아이퀘스트 (262840)	2,295	-90	-3.77	2,375	2,400	2,295	23,879	56,135,495
디케이앤디 (263020)	3,135	-5	-.16	3,140	3,180	3,105	20,290	63,442,416
유틸렉스 (263050)	1,710	-5	-.29	1,741	1,741	1,709	64,279	110,257,474
덕우전자 (263600)	4,800	-75	-1.54	4,845	4,925	4,795	29,740	143,378,385
디알젬 (263690)	5,390	10	.19	5,400	5,420	5,350	11,500	61,820,200
케어랩스 (263700)	2,300	-10	-.43	2,310	2,345	2,270	32,852	75,958,200
디앤씨미디어 (263720)	18,230	10	.05	18,400	18,400	18,190	16,804	307,038,670
펄어비스 (263750)	30,450	200	.66	30,300	30,650	30,200	112,647	3,424,882,650
유에스티 (263770)	2,120	-15	-.7	2,145	2,145	2,110	15,355	32,679,385
데이타솔루션 (263800)	4,550	-25	-.55	4,585	4,635	4,525	28,253	128,824,331
상신전자 (263810)	2,885	25	.87	2,835	2,890	2,835	15,237	43,599,800
지니언스 (263860)	10,950	-110	-.99	11,030	11,050	10,830	7,888	86,375,720
휴엠앤씨 (263920)	963	-11	-1.13	974	978	940	90,670	86,402,832
유비쿼스 (264450)	7,260	-40	-.55	7,230	7,340	7,210	14,003	101,764,320
씨앤지하이테크 (264660)	14,020	-310	-2.16	14,200	14,470	13,810	112,759	1,573,991,750
이랜시스 (264850)	5,560	40	.72	5,470	5,670	5,300	2,931,649	16,165,611,785
AP시스템 (265520)	18,610	1070	6.1	17,550	18,880	17,550	281,910	5,229,202,745
영화테크 (265560)	7,460	-40	-.53	7,460	7,510	7,370	9,772	72,794,760
엔에프씨 (265740)	5,060	-70	-1.36	5,110	5,150	5,030	15,757	80,152,270
나인테크 (267320)	3,235	-55	-1.67	3,260	3,275	3,100	1,904,651	6,064,363,027
배럴 (267790)	4,700	-30	-.63	4,710	4,710	4,685	4,268	20,081,475
매일유업 (267980)	35,100	700	2.03	34,650	35,100	34,300	7,771	271,456,500
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,081	-45	-4	1,145	1,145	1,072	538,097	588,828,772
에브리봇 (270660)	15,770	-400	-2.47	16,170	16,230	15,720	55,064	869,780,325
뉴트리 (270870)	5,600	-30	-.53	5,630	5,630	5,560	3,216	18,018,170
팸텍 (271830)	1,630	81	5.23	1,548	1,630	1,540	90,470	145,809,202
케이엔제이 (272110)	16,340	180	1.11	16,030	16,680	16,030	47,520	779,624,150
이녹스첨단소재 (272290)	24,650	50	.2	24,600	24,900	24,500	156,255	3,852,036,150
와이즈버즈 (273060)	765	-9	-1.16	768	779	759	237,738	181,970,641
와이엠텍 (273640)	10,840	-10	-.09	10,950	10,950	10,740	7,122	77,077,280
켄코아에어로스페이스 (274090)	13,150	-330	-2.45	13,470	13,660	13,090	235,952	3,131,264,570
이노시뮬레이션 (274400)	4,755	-25	-.52	4,860	4,865	4,700	17,494	83,065,095
에스에스알 (275630)	3,190	-20	-.62	3,210	3,210	3,170	7,876	25,119,475
스코넥 (276040)	4,195	-70	-1.64	4,260	4,335	4,165	15,787	66,894,649
제주맥주 (276730)	2,145	-35	-1.61	2,210	2,210	2,135	56,501	121,822,125
린드먼아시아 (277070)	4,370	-35	-.79	4,355	4,455	4,330	16,644	72,900,435
인산가 (277410)	1,257	-1	-.08	1,248	1,260	1,248	13,515	16,913,743
레인보우로보틱스 (277810)	308,500	-15500	-4.78	321,000	322,000	303,000	588,360	182,160,408,750
티에스아이 (277880)	6,570	190	2.98	6,380	6,590	6,330	116,290	754,333,250
천보 (278280)	37,150	450	1.23	37,050	37,650	36,700	17,610	654,826,000
HLB바이오스텝 (278650)	2,175	-90	-3.97	2,270	2,300	2,120	518,346	1,134,552,031
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	16,210	160	1	16,190	16,350	15,760	653,955	10,512,177,255
금양그린파워 (282720)	8,600	-10	-.12	8,530	8,670	8,530	17,406	149,930,080
코윈테크 (282880)	14,980	-20	-.13	15,130	15,130	14,910	22,088	330,923,685
카이노스메드 (284620)	1,291	91	7.58	1,196	1,320	1,186	447,162	573,591,350
노바텍 (285490)	15,190	-360	-2.32	15,680	15,680	15,120	20,093	306,468,305
진영 (285800)	2,145	-25	-1.15	2,190	2,190	2,125	60,097	128,782,123
나노브릭 (286750)	2,670	250	10.33	2,415	2,750	2,415	793,455	2,093,424,935
브릿지바이오테라퓨틱스 (288330)	6,350	-220	-3.35	6,580	6,680	6,210	947,623	6,077,687,180
에스퓨얼셀 (288620)	8,500	20	.24	8,560	8,590	8,390	6,611	55,922,365
모아데이타 (288980)	1,097	11	1.01	1,080	1,120	1,080	75,524	82,631,275
아이스크림에듀 (289010)	2,180	-40	-1.8	2,220	2,225	2,155	18,398	40,294,550
SV인베스트먼트 (289080)	1,337	-19	-1.4	1,368	1,372	1,337	97,452	131,092,753
자이언트스텝 (289220)	5,880	-20	-.34	5,990	6,000	5,855	28,091	165,865,800
웨이비스 (289930)	8,760	-310	-3.42	8,990	9,060	8,740	84,923	752,918,665
트윔 (290090)	7,530	-70	-.92	7,640	7,670	7,510	1,881	14,246,490
DH오토리드 (290120)	2,275	-55	-2.36	2,325	2,325	2,260	23,510	53,688,650
휴네시온 (290270)	3,445	-15	-.43	3,420	3,805	3,420	342,408	1,236,826,014
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,110	10	.48	2,100	2,220	2,100	7,457	15,873,995
디케이티 (290550)	7,850	50	.64	7,780	7,890	7,720	76,613	598,918,080
신시웨이 (290560)	6,510	150	2.36	6,410	6,680	6,410	15,188	99,209,730
엘앤씨바이오 (290650)	21,400	0	0	21,400	21,550	20,950	54,627	1,158,801,300
네오펙트 (290660)	799	6	.76	795	815	789	6,965	5,509,192
대보마그네틱 (290670)	12,250	100	.82	12,010	12,300	11,970	7,307	88,914,970
소룩스 (290690)	4,580	-330	-6.72	4,910	5,020	4,530	4,449,232	21,061,923,976
푸드나무 (290720)	2,060	10	.49	2,200	2,310	2,000	207,747	438,609,945
액트로 (290740)	6,180	100	1.64	6,080	6,180	5,960	885	5,373,450
엔피 (291230)	1,774	1	.06	1,787	1,787	1,763	72,028	127,345,882
압타머사이언스 (291650)	912	-2	-.22	909	932	908	228,674	209,809,418
핀텔 (291810)	2,175	-40	-1.81	2,220	2,220	2,115	10,448	22,645,720
카카오게임즈 (293490)	15,740	150	.96	15,590	15,770	15,590	121,118	1,900,634,335
나우IB (293580)	1,115	-13	-1.15	1,132	1,134	1,105	493,472	550,404,294
압타바이오 (293780)	7,750	-40	-.51	7,690	7,920	7,600	80,356	622,838,515
이오플로우 (294090)	1,523	-30	-1.93	1,562	1,581	1,481	1,297,867	1,973,683,758
레몬 (294140)	3,795	325	9.37	3,440	3,895	3,440	216,677	807,376,352
쿠콘 (294570)	18,710	-850	-4.35	19,570	19,800	18,710	32,753	630,951,140
서남 (294630)	3,000	-25	-.83	3,025	3,050	2,985	153,621	461,108,739
에이치브이엠 (295310)	23,000	-100	-.43	22,800	23,600	22,800	139,450	3,226,399,550
이노룰스 (296640)	6,120	-110	-1.77	6,230	6,230	6,100	76,683	470,979,265
씨에스베어링 (297090)	5,180	70	1.37	5,080	5,180	5,080	92,654	475,393,740
알로이스 (297570)	682	-2	-.29	683	697	682	24,277	16,636,575
HB솔루션 (297890)	2,770	-25	-.89	2,770	2,815	2,755	307,443	853,537,978
에스씨엠생명과학 (298060)	1,164	19	1.66	1,200	1,270	1,126	619,166	738,942,351
에이비엘바이오 (298380)	40,550	-600	-1.46	40,600	44,350	40,200	1,911,660	80,497,254,875
더네이쳐홀딩스 (298540)	9,190	40	.44	9,000	9,200	9,000	24,633	224,050,625
슈어소프트테크 (298830)	5,020	50	1.01	4,970	5,050	4,865	247,012	1,221,030,888
하나기술 (299030)	22,950	150	.66	22,800	22,950	22,250	19,424	439,459,625
더블유에스아이 (299170)	1,705	28	1.67	1,678	1,716	1,651	293,565	494,200,863
셀리드 (299660)	3,510	-510	-12.69	3,425	3,700	3,400	861,416	3,041,943,098
위지윅스튜디오 (299900)	1,215	7	.58	1,208	1,223	1,205	433,172	525,706,339
플리토 (300080)	21,550	150	.7	21,050	22,050	20,700	103,038	2,205,144,625
라온피플 (300120)	4,125	-15	-.36	4,115	4,205	4,115	21,547	89,283,655
바이브컴퍼니 (301300)	4,585	-70	-1.5	4,655	4,735	4,540	18,607	85,235,045
이노메트리 (302430)	12,140	2800	29.98	9,380	12,140	9,230	6,494,808	74,117,127,715
리메드 (302550)	3,130	80	2.62	3,050	3,145	3,005	70,955	218,758,790
지니틱스 (303030)	932	-10	-1.06	950	951	932	27,036	25,485,773
프로티아 (303360)	3,285	-10	-.3	3,255	3,315	3,255	12,627	41,539,710
이노뎁 (303530)	6,850	-40	-.58	6,880	6,920	6,810	8,964	61,363,620
동국생명과학 (303810)	10,670	290	2.79	10,310	10,700	10,080	516,636	5,426,915,300
솔트룩스 (304100)	25,350	500	2.01	24,650	25,550	24,250	207,235	5,198,195,650
에스바이오메딕스 (304360)	26,000	-900	-3.35	26,900	27,300	25,750	116,281	3,053,702,825
피플바이오 (304840)	2,685	-10	-.37	2,770	2,770	2,665	59,083	158,699,406
마이크로디지탈 (305090)	9,800	-200	-2	10,010	10,150	9,800	98,895	980,224,340
에스제이그룹 (306040)	4,465	-20	-.45	4,475	4,480	4,435	5,570	24,794,592
네온테크 (306620)	2,515	55	2.24	2,445	2,520	2,380	448,456	1,096,721,209
아이엘사이언스 (307180)	2,970	105	3.66	3,010	3,080	2,800	308,568	908,458,896
원바이오젠 (307280)	1,083	-12	-1.1	1,093	1,095	1,079	38,381	41,583,077
국전약품 (307750)	3,380	-45	-1.31	3,390	3,450	3,365	33,804	114,617,764
비투엔 (307870)	1,011	4	.4	1,106	1,179	945	2,784,983	2,859,704,156
컴퍼니케이 (307930)	5,260	60	1.15	5,200	5,260	5,160	45,269	235,180,170
바이젠셀 (308080)	2,915	5	.17	2,860	2,950	2,860	21,397	62,054,540
까스텔바작 (308100)	2,745	30	1.1	2,715	2,850	2,715	12,465	34,446,255
셀비온 (308430)	20,250	-100	-.49	20,450	22,450	20,050	950,306	20,197,381,870
오하임앤컴퍼니 (309930)	1,976	-15	-.75	1,966	2,000	1,941	13,349	26,333,847
LB인베스트먼트 (309960)	3,845	160	4.34	3,660	4,400	3,625	8,839,085	36,920,333,626
애니플러스 (310200)	3,050	-15	-.49	3,065	3,090	3,040	143,529	439,347,000
보로노이 (310210)	128,400	-8600	-6.28	137,400	138,500	127,700	176,920	23,371,832,250
디와이씨 (310870)	1,485	-12	-.8	1,567	1,567	1,479	10,384	15,520,348
지오엘리먼트 (311320)	7,710	90	1.18	7,620	7,770	7,610	11,062	84,940,320
네오크레마 (311390)	6,770	-120	-1.74	6,910	6,910	6,560	22,771	152,870,460
CJ 바이오사이언스 (311690)	11,420	-300	-2.56	11,610	11,740	11,380	35,878	411,881,330
에이에프더블류 (312610)	1,231	-7	-.57	1,230	1,274	1,227	11,001	13,566,311
캐리 (313760)	4,365	65	1.51	4,310	4,400	4,110	216,994	938,318,580
지놈앤컴퍼니 (314130)	2,470	130	5.56	2,345	2,530	2,340	147,805	362,029,552
알피바이오 (314140)	6,070	-70	-1.14	6,040	6,300	5,900	155,961	941,986,305
바이오다인 (314930)	13,070	-330	-2.46	13,350	13,680	13,010	91,406	1,198,600,695
딥노이드 (315640)	7,100	-250	-3.4	7,420	7,560	7,070	518,425	3,743,043,200
라닉스 (317120)	3,055	155	5.34	2,905	3,640	2,905	896,912	2,952,584,340
TS트릴리온 (317240)	269	-7	-2.54	276	279	267	1,504,597	407,273,300
덕산테코피아 (317330)	24,850	-750	-2.93	25,400	25,750	24,600	265,289	6,634,771,375
캐리소프트 (317530)	7,240	200	2.84	6,850	7,360	6,830	76,344	543,809,885
퀀타매트릭스 (317690)	4,270	-160	-3.61	4,430	4,430	4,230	90,919	388,403,481
엑스페릭스 (317770)	3,885	-60	-1.52	3,980	4,110	3,860	338,768	1,342,462,789
에스피시스템스 (317830)	8,450	-340	-3.87	8,800	8,810	8,450	137,755	1,177,998,780
대모 (317850)	8,810	-410	-4.45	9,210	9,210	8,790	120,097	1,066,335,725
엔바이오니아 (317870)	17,560	90	.52	17,900	17,900	17,300	13,858	242,860,045
KBG (318000)	4,815	0	0	4,785	4,900	4,750	9,324	44,726,254
팜스빌 (318010)	3,520	0	0	3,495	3,525	3,445	19,269	67,284,460
포인트모바일 (318020)	2,980	30	1.02	2,950	3,000	2,950	6,450	19,168,220
셀바이오휴먼텍 (318160)	4,200	-40	-.94	4,275	4,275	4,165	32,617	137,090,280
비비씨 (318410)	7,900	-40	-.5	7,880	7,940	7,830	7,802	61,435,060
현대무벡스 (319400)	3,590	10	.28	3,590	3,630	3,540	423,802	1,516,127,749
피에스케이 (319660)	21,200	1340	6.75	19,660	21,250	19,520	505,403	10,530,497,570
한울반도체 (320000)	2,500	30	1.21	2,450	2,500	2,420	18,234	45,068,025
프로이천 (321260)	2,205	-30	-1.34	2,250	2,255	2,200	61,395	136,973,964
센서뷰 (321370)	1,325	-72	-5.15	1,430	1,430	1,310	1,940,779	2,630,189,788
티움바이오 (321550)	3,240	-85	-2.56	3,280	3,405	3,235	60,513	198,731,706
아티스트유나이티드 (321820)	10,280	20	.19	10,260	10,390	10,100	36,384	370,820,400
티라유텍 (322180)	5,910	-230	-3.75	6,130	6,190	5,850	102,265	607,989,170
오로스테크놀로지 (322310)	24,700	100	.41	24,600	25,050	24,300	31,240	769,998,375
제이엘케이 (322510)	7,730	-190	-2.4	7,930	7,930	7,700	134,469	1,044,718,800
코퍼스코리아 (322780)	826	-2	-.24	827	827	797	73,692	59,790,146
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	28,350	-1300	-4.38	29,150	29,500	28,150	334,103	9,594,955,075
다원넥스뷰 (323350)	6,920	350	5.33	6,540	7,770	6,500	2,563,394	18,527,078,485
박셀바이오 (323990)	9,140	-230	-2.45	9,500	9,590	9,000	135,826	1,257,797,840
RF머트리얼즈 (327260)	6,950	500	7.75	6,430	8,020	6,420	1,241,612	9,172,207,600
루닛 (328130)	59,700	100	.17	58,900	60,400	57,600	528,820	31,233,997,000
솔트웨어 (328380)	945	-3	-.32	948	958	900	62,811	59,298,789
위더스제약 (330350)	6,240	-50	-.79	6,290	6,330	6,220	11,084	69,451,110
스톤브릿지벤처스 (330730)	3,945	-30	-.75	3,970	3,985	3,925	34,008	134,673,450
네패스아크 (330860)	12,180	260	2.18	11,920	12,290	11,880	41,761	506,823,575
포커스에이치엔에스 (331380)	1,869	39	2.13	1,869	1,878	1,831	26,984	50,384,076
밸로프 (331520)	892	-39	-4.19	940	940	880	651,562	587,584,972
셀레믹스 (331920)	3,040	-90	-2.88	3,125	3,125	3,035	10,124	30,858,779
누보 (332290)	1,013	7	.7	1,001	1,027	1,001	23,411	23,645,198
아이디피 (332370)	4,715	95	2.06	4,620	4,730	4,605	41,547	195,029,970
와이팜 (332570)	4,130	350	9.26	3,775	4,190	3,750	6,016,046	24,401,652,616
모코엠시스 (333050)	1,258	-27	-2.1	1,275	1,285	1,256	21,659	27,424,896
일승 (333430)	4,890	-190	-3.74	5,020	5,080	4,885	608,001	3,009,249,960
엔시스 (333620)	8,150	-30	-.37	8,180	8,250	8,140	11,066	90,622,080
프레스티지바이오로직스 (334970)	4,100	-10	-.24	4,080	4,180	3,905	185,711	739,530,665
프리시젼바이오 (335810)	2,705	5	.19	2,710	2,745	2,685	2,919	7,888,805
윙스풋 (335870)	2,015	-160	-7.36	2,155	2,155	2,000	79,663	162,841,044
비올 (335890)	8,080	-120	-1.46	8,170	8,180	8,030	352,993	2,848,119,195
웨이버스 (336060)	1,263	-12	-.94	1,285	1,287	1,255	242,809	307,754,159
원텍 (336570)	6,320	-40	-.63	6,360	6,400	6,190	727,532	4,551,230,755
탑런토탈솔루션 (336680)	9,260	20	.22	9,280	9,280	9,070	29,611	271,179,285
브랜드엑스코퍼레이션 (337930)	6,710	-80	-1.18	6,750	6,780	6,600	110,112	736,755,490
뷰노 (338220)	23,050	-650	-2.74	23,550	23,700	22,800	100,263	2,316,133,775
와이바이오로직스 (338840)	7,050	-80	-1.12	7,260	7,280	6,960	91,363	650,512,630
아이비김영 (339950)	1,975	-50	-2.47	2,010	2,020	1,975	229,684	456,623,590
다보링크 (340360)	1,507	98	6.96	1,409	1,531	1,341	1,414,207	1,981,527,668
세림B&G (340440)	1,318	-16	-1.2	1,355	1,355	1,315	7,091	9,392,394
티앤엘 (340570)	80,800	-3200	-3.81	83,300	84,200	80,600	78,159	6,390,599,750
씨유박스 (340810)	3,055	-115	-3.63	3,170	3,260	3,055	10,666	33,376,500
유일에너테크 (340930)	2,200	50	2.33	2,155	2,325	2,115	878,025	1,972,999,588
이노진 (344860)	1,567	-17	-1.07	1,584	1,595	1,557	77,761	122,323,334
센코 (347000)	2,215	5	.23	2,210	2,240	2,190	35,941	79,366,340
라이프시맨틱스 (347700)	7,850	-350	-4.27	8,200	8,350	7,680	308,641	2,455,118,230
피엔케이피부임상연구센타 (347740)	2,200	-15	-.68	2,210	2,230	2,180	31,754	69,765,590
핌스 (347770)	1,499	-7	-.46	1,514	1,535	1,480	8,713	13,051,433
디앤디파마텍 (347850)	53,500	-500	-.93	54,100	54,900	53,300	111,730	6,007,906,000
알체라 (347860)	1,555	100	6.87	1,666	1,752	1,540	5,950,833	9,866,206,601
엠투아이 (347890)	5,430	0	0	5,380	5,460	5,320	3,280	17,666,350
모비릭스 (348030)	4,570	-185	-3.89	4,755	4,755	4,525	8,170	37,765,475
큐라티스 (348080)	599	-28	-4.47	627	627	593	163,225	98,412,633
고바이오랩 (348150)	4,700	-5	-.11	4,700	4,815	4,650	17,704	83,102,151
넥스틴 (348210)	58,300	-100	-.17	58,000	59,300	57,500	46,816	2,727,624,150
뉴로메카 (348340)	28,950	-650	-2.2	29,500	29,500	28,500	65,095	1,873,762,800
위드텍 (348350)	7,500	170	2.32	7,350	7,590	7,310	12,222	91,603,925
엔켐 (348370)	82,100	2100	2.63	80,100	84,200	79,000	330,217	26,921,409,650
에스에이티이엔지 (351320)	2,595	50	1.96	2,530	2,620	2,435	115,519	293,171,965
이삭엔지니어링 (351330)	7,340	-210	-2.78	7,530	7,690	7,340	39,227	290,845,620
차이커뮤니케이션 (351870)	8,310	-300	-3.48	8,530	8,610	8,210	36,378	302,974,995
스톰테크 (352090)	3,385	5	.15	3,380	3,405	3,360	47,539	160,496,110
씨앤씨인터내셔널 (352480)	41,800	-3200	-7.11	45,100	47,750	40,850	864,432	37,319,340,450
씨앤투스 (352700)	2,675	75	2.88	2,610	2,775	2,590	84,767	226,555,770
클리노믹스 (352770)	652	150	29.88	524	652	518	12,845,795	7,925,597,288
오비고 (352910)	4,945	25	.51	4,925	4,955	4,850	19,624	96,112,713
인바이오 (352940)	2,105	-80	-3.66	2,075	2,225	2,040	34,283	71,741,805
휴럼 (353190)	689	-6	-.86	695	695	682	56,560	38,881,919
오토앤 (353590)	3,975	-95	-2.33	4,100	4,100	3,915	22,349	89,699,407
이지바이오 (353810)	4,800	35	.73	4,770	4,820	4,705	294,082	1,403,653,927
엔젠바이오 (354200)	1,630	-19	-1.15	1,649	1,657	1,623	60,041	98,171,294
알멕 (354320)	28,350	-1150	-3.9	29,500	29,950	28,300	108,795	3,155,430,500
코스텍시스 (355150)	7,600	-380	-4.76	7,900	7,950	7,520	129,729	995,972,345
크라우드웍스 (355390)	6,630	0	0	6,640	6,760	6,500	48,889	320,693,210
에이텀 (355690)	7,080	130	1.87	6,950	7,170	6,780	32,596	227,582,920
엑스게이트 (356680)	9,250	-130	-1.39	9,130	9,320	8,830	1,593,049	14,516,781,695
티엘비 (356860)	19,820	-630	-3.08	20,100	21,650	19,710	936,712	19,398,888,810
싸이버원 (356890)	4,490	-10	-.22	4,500	4,560	4,400	457,366	2,051,484,957
에이치피오 (357230)	2,600	65	2.56	2,535	2,600	2,525	18,763	47,855,218
석경에이티 (357550)	49,200	450	.92	48,800	49,450	48,300	3,322	162,354,450
아모센스 (357580)	6,270	0	0	6,300	6,410	6,230	8,354	52,519,030
솔브레인 (357780)	204,500	3500	1.74	200,500	209,500	199,400	30,104	6,196,191,500
SKAI (357880)	2,075	-365	-14.96	2,470	2,500	2,070	1,473,717	3,278,709,672
지아이이노베이션 (358570)	15,290	-260	-1.67	15,720	16,300	15,080	760,435	11,825,861,125
씨엔알리서치 (359090)	1,080	-7	-.64	1,090	1,090	1,066	62,353	67,225,199
탑머티리얼 (360070)	32,950	650	2.01	32,050	33,150	31,900	55,440	1,811,894,475
코셈 (360350)	7,350	40	.55	7,230	7,410	7,230	8,746	64,065,005
제노코 (361390)	19,060	-410	-2.11	19,470	19,470	18,900	85,832	1,638,730,875
알비더블유 (361570)	2,715	-25	-.91	2,740	2,820	2,685	62,896	172,414,845
삼영에스앤씨 (361670)	4,620	-20	-.43	4,635	4,765	4,590	12,324	57,408,929
청담글로벌 (362320)	5,450	-80	-1.45	5,530	5,560	5,420	56,566	309,174,930
드림인사이트 (362990)	2,060	-30	-1.44	2,085	2,115	2,055	79,887	165,188,440
진시스템 (363250)	10,290	-160	-1.53	10,450	10,560	10,170	22,266	228,412,755
모비데이즈 (363260)	2,045	0	0	2,040	2,085	2,015	305,917	626,747,040
큐라클 (365270)	6,870	170	2.54	6,700	6,910	6,500	49,837	337,343,795
에스와이스틸텍 (365330)	5,980	-390	-6.12	6,370	6,370	5,960	713,879	4,346,993,380
성일하이텍 (365340)	35,150	550	1.59	35,050	35,500	34,700	16,837	591,673,725
하이딥 (365590)	625	-11	-1.73	630	640	624	130,086	82,173,309
브이씨 (365900)	3,660	5	.14	3,600	3,900	3,400	22,431	84,508,650
공구우먼 (366030)	4,330	-80	-1.81	4,370	4,410	4,270	123,835	534,981,495
플래티어 (367000)	4,290	60	1.42	4,230	4,290	4,220	7,804	33,208,070
아이씨에이치 (368600)	2,985	-20	-.67	2,975	3,090	2,975	51,399	155,014,810
파이버프로 (368770)	7,840	-110	-1.38	7,950	8,140	7,620	1,246,015	9,776,114,100
오에스피 (368970)	2,480	-10	-.4	2,470	2,505	2,470	5,124	12,748,770
블리츠웨이스튜디오 (369370)	1,584	-3	-.19	1,579	1,595	1,555	20,645	32,307,728
퓨런티어 (370090)	17,510	-50	-.28	17,580	18,550	17,110	146,269	2,555,024,185
풍원정밀 (371950)	12,410	-730	-5.56	13,070	13,250	12,120	110,860	1,391,933,010
윤성에프앤씨 (372170)	37,000	-300	-.8	37,200	37,900	36,900	15,515	577,042,475
큐로셀 (372320)	28,150	-900	-3.1	28,850	29,200	28,050	46,013	1,307,325,050
아이티아이즈 (372800)	4,500	0	0	4,445	4,500	4,360	7,828	34,631,470
엑셀세라퓨틱스 (373110)	4,110	35	.86	4,075	4,200	3,985	105,909	427,161,783
데이원컴퍼니 (373160)	6,700	-90	-1.33	6,800	6,860	6,660	18,819	126,629,780
엠아이큐브솔루션 (373170)	7,700	-70	-.9	7,750	8,200	7,630	8,235	64,152,525
엑스플러스 (373200)	715	11	1.56	703	725	689	1,649,149	1,164,269,408
피코그램 (376180)	2,330	-40	-1.69	2,350	2,385	2,325	30,392	71,294,290
에이치이엠파마 (376270)	22,600	-100	-.44	23,000	23,350	22,000	71,263	1,619,674,575
씨유테크 (376290)	3,245	-15	-.46	3,260	3,260	3,215	9,316	30,078,674
디어유 (376300)	39,950	1400	3.63	39,000	40,500	38,700	342,277	13,659,076,025
노을 (376930)	2,950	265	9.87	2,725	3,270	2,655	14,262,738	43,681,077,389
원티드랩 (376980)	6,160	-260	-4.05	6,420	6,520	6,160	71,968	452,733,420
비트맥스 (377030)	1,757	-48	-2.66	1,849	1,849	1,730	249,333	437,803,045
프롬바이오 (377220)	1,870	2	.11	1,840	1,896	1,840	10,334	19,260,383
이지트로닉스 (377330)	5,240	150	2.95	5,090	5,370	5,060	34,112	178,205,915
리파인 (377450)	11,290	-280	-2.42	11,400	11,520	11,100	32,503	366,217,380
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,360	-590	-3.29	17,890	17,890	17,320	101,605	1,770,540,155
필에너지 (378340)	18,540	150	.82	18,390	19,660	17,930	3,689,642	69,659,317,855
샤페론 (378800)	3,325	-65	-1.92	3,390	3,400	3,295	444,330	1,481,149,199
옵티코어 (380540)	1,390	50	3.73	1,366	1,390	1,330	245,381	333,930,612
제닉스 (381620)	10,440	-90	-.85	10,460	10,560	10,280	119,480	1,240,039,505
온코크로스 (382150)	11,500	-770	-6.28	12,170	12,180	11,450	1,465,525	17,176,209,320
지아이텍 (382480)	2,210	-10	-.45	2,220	2,230	2,190	64,972	143,176,195
지앤비에스 에코 (382800)	3,685	-15	-.41	3,695	3,695	3,615	53,475	195,138,585
원준 (382840)	10,710	90	.85	10,650	10,820	10,570	68,390	729,865,585
범한퓨얼셀 (382900)	16,060	-90	-.56	16,110	16,470	15,940	31,616	508,140,800
에코프로에이치엔 (383310)	29,500	700	2.43	28,800	29,600	28,500	76,335	2,233,373,000
디티앤씨알오 (383930)	6,400	-240	-3.61	6,630	6,740	6,350	716,031	4,316,127,490
코어라인소프트 (384470)	9,350	-330	-3.41	9,500	9,600	9,220	100,263	935,493,315
파인메딕스 (387570)	10,860	190	1.78	10,620	11,270	10,360	850,098	9,204,086,570
지투파워 (388050)	7,030	-110	-1.54	7,120	7,240	7,010	135,201	961,192,155
유일로보틱스 (388720)	63,000	-1700	-2.63	64,700	64,700	60,500	264,282	16,338,433,200
라이콤 (388790)	2,475	-20	-.8	2,495	2,515	2,440	118,884	293,517,925
파로스아이바이오 (388870)	7,070	-280	-3.81	7,330	7,360	7,010	54,378	387,411,375
자람테크놀로지 (389020)	44,550	3500	8.53	40,950	45,700	40,950	362,090	16,011,849,350
지니너스 (389030)	1,339	-1	-.07	1,329	1,339	1,309	72,995	96,032,208
포바이포 (389140)	6,880	-220	-3.1	7,280	7,280	6,750	354,332	2,450,136,630
대명에너지 (389260)	12,650	250	2.02	12,350	12,730	12,350	32,796	412,223,050
인벤티지랩 (389470)	13,810	-290	-2.06	14,100	14,150	13,650	70,979	983,163,080
에스비비테크 (389500)	22,850	-900	-3.79	23,750	23,750	22,450	40,098	913,063,375
넥스트바이오메디컬 (389650)	45,700	-2650	-5.48	48,250	48,250	45,350	166,042	7,699,599,000
유디엠텍 (389680)	688	9	1.33	674	695	674	156,633	106,744,772
코닉오토메이션 (391710)	1,674	-34	-1.99	1,710	1,749	1,674	69,610	118,695,877
토마토시스템 (393210)	6,670	0	0	6,640	6,730	6,460	1,465,838	9,668,699,800
더블유씨피 (393890)	8,820	100	1.15	8,710	8,910	8,680	87,165	766,521,080
대진첨단소재 (393970)	15,020	2280	17.9	13,350	16,250	13,190	19,357,754	296,679,154,005
오픈엣지테크놀로지 (394280)	14,690	320	2.23	14,450	14,830	14,200	117,761	1,725,709,305
쓰리빌리언 (394800)	6,200	160	2.65	6,120	6,300	6,030	3,261,975	20,162,835,585
넥스트칩 (396270)	7,490	-750	-9.1	8,240	8,240	6,880	895,057	6,606,770,035
세아메카닉스 (396300)	2,335	20	.86	2,315	2,380	2,310	58,164	136,456,900
워트 (396470)	9,130	-100	-1.08	9,050	9,300	9,050	208,338	1,912,976,320
에이프릴바이오 (397030)	16,640	-800	-4.59	17,440	17,700	16,580	325,937	5,527,332,790
에스지헬스케어 (398120)	2,995	-240	-7.42	3,230	3,230	2,990	219,251	666,308,060
가온칩스 (399720)	50,500	-100	-.2	49,850	50,900	49,700	91,649	4,612,955,625
코난테크놀로지 (402030)	22,150	-600	-2.64	22,600	22,600	22,000	26,679	594,883,375
그린리소스 (402490)	16,170	-160	-.98	16,440	16,500	16,160	90,062	1,467,741,330
우듬지팜 (403490)	1,440	-20	-1.37	1,457	1,464	1,436	453,891	656,679,676
HPSP (403870)	27,700	-100	-.36	27,600	28,300	27,600	412,230	11,501,339,800
플라즈맵 (405000)	608	-22	-3.49	630	630	600	270,921	164,453,765
큐알티 (405100)	13,170	-10	-.08	13,130	13,380	13,080	17,214	227,289,200
나라셀라 (405920)	2,700	-15	-.55	2,715	2,755	2,690	37,234	101,325,211
뷰티스킨 (406820)	13,330	-390	-2.84	13,610	13,650	13,300	8,493	113,848,020
꿈비 (407400)	8,020	-420	-4.98	8,310	8,600	8,000	103,254	845,202,210
스튜디오미르 (408900)	3,475	-75	-2.11	3,570	3,665	3,475	952,192	3,388,378,279
메쎄이상 (408920)	2,135	-35	-1.61	2,165	2,180	2,105	41,165	87,249,960
샌즈랩 (411080)	8,600	-70	-.81	8,670	8,790	8,510	232,158	1,999,899,770
레이저쎌 (412350)	3,700	30	.82	3,670	3,725	3,615	26,875	98,643,400
제일엠앤에스 (412540)	7,130	110	1.57	7,000	7,260	6,960	84,855	604,782,305
엠오티 (413390)	10,650	450	4.41	10,680	12,260	10,470	15,961,098	182,395,154,575
씨피시스템 (413630)	1,589	2	.13	1,575	1,614	1,575	24,267	38,445,400
비아이매트릭스 (413640)	12,100	630	5.49	11,470	12,200	11,310	280,884	3,346,061,305
스튜디오삼익 (415380)	8,000	10	.13	7,920	8,040	7,730	6,400	50,553,230
신성에스티 (416180)	35,150	300	.86	34,900	35,550	34,150	33,123	1,151,358,325
나노팀 (417010)	6,930	90	1.32	6,860	6,980	6,810	60,681	419,552,440
핑거스토리 (417180)	2,260	-20	-.88	2,280	2,285	2,215	46,361	104,341,147
LS머트리얼즈 (417200)	12,820	-120	-.93	12,980	13,060	12,560	547,714	7,011,439,770
제이아이테크 (417500)	3,595	95	2.71	3,490	3,655	3,450	253,476	911,521,619
트루엔 (417790)	9,890	-40	-.4	9,950	9,960	9,740	22,179	218,562,650
저스템 (417840)	8,610	10	.12	8,630	8,760	8,505	20,048	173,227,215
오브젠 (417860)	8,300	50	.61	8,250	8,360	8,040	4,449	36,296,130
모델솔루션 (417970)	11,950	10	.08	12,000	12,080	11,750	20,463	243,065,790
신한제10호스팩 (418210)	2,110	5	.24	2,105	2,110	2,105	32,026	67,414,735
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,725	-60	-2.15	2,785	2,875	2,720	53,928	149,128,706
밀리의서재 (418470)	13,310	180	1.37	13,130	13,360	13,030	40,457	535,107,420
제이오 (418550)	11,120	150	1.37	10,840	11,480	10,840	216,004	2,422,716,850
이에이트 (418620)	4,000	100	2.56	4,000	4,250	3,860	135,125	546,363,079
삼기이브이 (419050)	1,603	-7	-.43	1,610	1,622	1,602	126,409	203,693,105
엔젯 (419080)	9,340	10	.11	9,320	9,790	9,240	10,164	95,028,170
산돌 (419120)	6,920	40	.58	6,870	7,760	6,870	428,943	3,114,208,620
SAMG엔터 (419530)	29,400	-1100	-3.61	30,500	31,200	29,300	245,001	7,420,379,525
비스토스 (419540)	1,644	44	2.75	1,600	1,647	1,582	84,907	137,424,698
제이투케이바이오 (420570)	12,890	-320	-2.42	13,020	13,310	12,680	67,171	869,852,845
기가비스 (420770)	29,800	800	2.76	28,650	30,100	28,600	32,328	955,874,400
벨로크 (424760)	800	-31	-3.73	820	825	770	27,039	21,651,712
스마트레이더시스템 (424960)	12,340	220	1.82	12,000	12,500	11,900	380,189	4,671,786,110
마이크로투나노 (424980)	6,150	100	1.65	6,050	6,210	6,000	23,585	143,704,515
티이엠씨 (425040)	7,920	260	3.39	7,700	8,020	7,660	118,010	932,352,880
티에프이 (425420)	19,310	-70	-.36	19,370	19,850	19,100	28,871	562,203,525
시지트로닉스 (429270)	4,185	-145	-3.35	4,280	4,330	4,120	13,210	55,593,941
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,280	-140	-2.58	5,490	5,600	5,280	793,415	4,306,463,765
케이쓰리아이 (431190)	4,440	-40	-.89	4,480	4,480	4,430	20,198	89,570,035
와이랩 (432430)	6,040	100	1.68	5,900	6,090	5,900	101,663	611,142,355
케이엔에스 (432470)	12,500	-100	-.79	12,600	12,870	12,400	53,050	666,851,190
퀄리타스반도체 (432720)	16,500	480	3	15,900	17,740	15,800	3,698,967	62,939,184,910
엠에프씨 (432980)	4,210	40	.96	4,165	4,285	4,140	49,254	206,810,020
모니터랩 (434480)	4,475	-55	-1.21	4,530	4,735	4,455	702,115	3,222,399,309
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	6,409	13,523,745
에르코스 (435570)	7,600	70	.93	7,680	7,890	7,520	218,285	1,681,117,125
하나금융25호스팩 (435620)	10,560	20	.19	10,540	10,560	10,540	17,416	183,890,610
에스케이증권제8호스팩 (435870)	2,110	0	0	2,110	2,115	2,105	34,140	72,020,264
삼현 (437730)	11,680	-400	-3.31	12,080	12,160	11,550	556,159	6,535,327,785
엔에이치스팩24호 (437780)	2,120	0	0	2,115	2,120	2,110	463	978,000
엔에이치스팩25호 (438580)	2,130	0	0	2,135	2,135	2,120	180	382,410
버넥트 (438700)	3,575	-130	-3.51	3,700	3,700	3,545	79,750	286,580,364
마녀공장 (439090)	18,500	-460	-2.43	18,840	19,080	18,430	268,113	5,026,441,310
삼성스팩7호 (439250)	10,550	0	0	10,540	10,550	10,540	28,233	297,857,585
엔에이치스팩26호 (439410)	2,125	0	0	2,120	2,125	2,115	6,912	14,623,995
블루엠텍 (439580)	10,810	-290	-2.61	11,040	11,160	10,810	59,251	646,458,810
IBKS제20호스팩 (439730)	2,110	0	0	2,110	2,110	2,100	22,488	47,336,165
파두 (440110)	13,920	220	1.61	13,700	14,040	13,610	96,614	1,339,033,680
HB인베스트먼트 (440290)	1,754	0	0	1,730	1,781	1,730	37,408	65,811,865
오픈놀 (440320)	7,870	-130	-1.63	8,000	8,210	7,840	110,933	888,902,180
교보13호스팩 (440790)	2,145	-5	-.23	2,150	2,155	2,135	5,693	12,184,130
엔에이치스팩27호 (440820)	2,110	0	0	2,110	2,110	2,105	7,469	15,724,676
파인엠텍 (441270)	5,270	10	.19	5,200	5,360	5,200	55,191	290,858,040
유진스팩9호 (442130)	2,115	-5	-.24	2,125	2,125	2,115	1,719	3,636,025
대신밸런스제14호스팩 (442310)	2,130	0	0	2,140	2,140	2,125	4,017	8,553,315
IBKS제21호스팩 (442770)	2,175	0	0	2,180	2,180	2,175	3,015	6,557,690
미래에셋드림스팩1호 (442900)	10,200	10	.1	10,190	10,220	10,190	434	4,425,780
레뷰코퍼레이션 (443250)	12,910	-390	-2.93	13,250	13,360	12,760	52,012	671,626,150
에스피소프트 (443670)	8,140	0	0	8,160	8,320	8,120	97,748	799,417,975
유안타제11호스팩 (444920)	2,035	5	.25	2,030	2,035	2,025	6,972	14,145,615
에이직랜드 (445090)	33,650	700	2.12	32,550	35,500	32,050	364,472	12,420,471,400
퓨릿 (445180)	6,540	10	.15	6,510	6,640	6,470	46,124	303,795,790
비엔케이제1호스팩 (445360)	2,110	0	0	2,110	2,110	2,110	2	4,220
큐리옥스바이오시스템즈 (445680)	17,370	-280	-1.59	17,570	17,930	17,320	119,908	2,104,223,255
신영스팩9호 (445970)	2,180	15	.69	2,170	2,180	2,160	13,845	29,974,845
유안타제12호스팩 (446150)	2,195	10	.46	2,195	2,195	2,175	4,028	8,818,950
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,250	175	4.29	4,130	4,855	4,115	15,621,160	71,056,643,750
하나26호스팩 (446750)	2,075	0	0	2,080	2,080	2,070	2,011	4,162,845
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,750	0	0	20,750	20,950	20,450	18,088	372,867,950
하나27호스팩 (448370)	2,075	-5	-.24	2,080	2,080	2,075	142	294,665
코츠테크놀로지 (448710)	19,400	-100	-.51	19,450	19,680	19,120	58,980	1,138,702,610
삼성스팩8호 (448740)	10,310	10	.1	10,300	10,310	10,290	512	5,273,470
IBKS제22호스팩 (448760)	2,200	0	0	2,210	2,230	2,180	5,577	12,359,635
미래에셋비전스팩3호 (448830)	2,135	-15	-.7	2,150	2,150	2,130	5,030	10,737,450
유안타제13호스팩 (449020)	2,050	0	0	2,055	2,055	2,050	31	63,555
하이제8호스팩 (450050)	2,075	5	.24	2,065	2,080	2,060	803	1,665,240
하스 (450330)	8,680	-250	-2.8	8,930	8,930	8,610	49,855	435,964,380
인스웨이브시스템즈 (450520)	4,075	-10	-.24	4,070	4,130	4,025	76,837	312,285,962
유안타제14호스팩 (450940)	2,035	0	0	2,035	2,035	2,035	15	30,525
아스테라시스 (450950)	8,720	-270	-3	8,960	9,050	8,710	200,758	1,767,345,985
아이엠티 (451220)	11,550	1130	10.84	10,340	13,000	10,230	5,835,166	69,844,979,190
삐아 (451250)	9,640	-180	-1.83	9,840	9,930	9,640	128,253	1,249,127,245
엔에이치스팩29호 (451700)	2,030	5	.25	2,020	2,030	2,020	10,219	20,667,175
컨텍 (451760)	10,700	-30	-.28	10,680	10,730	10,460	53,721	567,203,340
제이엔비 (452160)	5,860	270	4.83	5,530	6,130	5,510	207,579	1,222,081,950
한빛레이저 (452190)	6,870	-280	-3.92	7,020	7,090	6,800	2,135,545	14,795,295,315
민테크 (452200)	4,265	-35	-.81	4,280	4,350	4,200	97,453	414,042,730
한선엔지니어링 (452280)	7,860	-220	-2.72	8,080	8,110	7,780	203,120	1,601,728,120
캡스톤파트너스 (452300)	2,840	5	.18	2,815	2,865	2,810	134,776	381,882,469
이닉스 (452400)	9,410	70	.75	9,340	9,480	9,330	5,463	51,349,730
사피엔반도체 (452430)	18,720	-1430	-7.1	20,000	20,250	18,660	193,220	3,752,427,270
피아이이 (452450)	10,090	-290	-2.79	10,200	10,610	9,950	2,727,754	27,804,220,355
상상인제4호스팩 (452670)	2,005	0	0	2,000	2,005	2,000	757	1,514,405
신한제11호스팩 (452980)	1,998	0	0	1,998	1,999	1,994	12,312	24,596,494
그리드위즈 (453450)	16,310	90	.55	15,950	16,700	15,810	40,832	661,726,350
에이에스텍 (453860)	20,650	-450	-2.13	21,100	21,150	20,500	19,828	411,800,200
하나29호스팩 (454640)	2,075	0	0	2,080	2,080	2,070	13	26,950
하나28호스팩 (454750)	2,015	-5	-.25	2,025	2,025	2,015	51	102,885
KB제25호스팩 (455250)	2,115	-5	-.24	2,115	2,115	2,105	175	369,170
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,900	-1000	-3.46	28,500	28,800	27,800	126,510	3,559,605,700
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,075	2,080	2,075	2,010	4,177,505
아이씨티케이 (456010)	13,300	0	0	12,800	13,920	12,760	2,853,553	38,541,785,120
이엔셀 (456070)	17,810	-70	-.39	17,800	18,070	17,580	324,583	5,788,423,330
DB금융스팩11호 (456440)	2,320	20	.87	2,260	2,330	2,260	163,110	377,273,220
교보14호스팩 (456490)	2,105	-15	-.71	2,125	2,125	2,105	388	818,378
한켐 (457370)	9,200	0	0	9,190	9,290	9,020	31,985	293,798,355
대신밸런스제15호스팩 (457390)	2,820	40	1.44	2,760	2,860	2,750	258,768	731,923,702
우진엔텍 (457550)	17,790	10	.06	17,710	18,150	17,630	60,855	1,087,671,615
벡트 (457600)	3,750	-5	-.13	3,720	3,810	3,720	58,840	221,573,170
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	-20	-.95	2,100	2,100	2,090	281	587,300
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,105	-15	-.71	2,130	2,135	2,105	9,116	19,199,090
성우 (458650)	18,670	260	1.41	18,380	19,440	18,360	234,679	4,446,124,590
씨어스테크놀로지 (458870)	14,670	-410	-2.72	15,130	15,270	14,600	198,299	2,950,680,770
위츠 (459100)	7,500	-270	-3.47	7,700	7,750	7,500	166,529	1,263,910,230
아이빔테크놀로지 (460470)	4,980	0	0	4,980	5,080	4,940	112,082	560,539,904
에스엠씨지 (460870)	4,295	-230	-5.08	4,465	4,700	4,265	4,797,971	21,512,778,021
현대힘스 (460930)	16,650	-210	-1.25	16,990	17,000	16,500	198,080	3,303,860,625
피앤에스미캐닉스 (460940)	13,450	-500	-3.58	14,050	14,050	13,430	77,702	1,054,113,715
아이엠비디엑스 (461030)	10,280	-60	-.58	10,340	10,340	10,060	63,857	647,468,765
아이스크림미디어 (461300)	13,050	-210	-1.58	13,260	13,270	12,970	62,338	815,463,270
에이치엠씨제6호스팩 (462020)	2,015	5	.25	2,010	2,020	2,005	4,944	9,962,075
이노스페이스 (462350)	20,200	-350	-1.7	20,550	20,700	20,000	43,243	872,933,625
라메디텍 (462510)	7,920	-100	-1.25	7,950	8,070	7,830	21,856	173,146,945
아이지넷 (462980)	3,450	-5	-.14	3,495	3,605	3,420	207,220	721,076,469
모티브링크 (463480)	13,310	1540	13.08	11,780	14,400	11,740	16,941,242	228,966,649,160
에스오에스랩 (464080)	12,710	490	4.01	12,150	12,990	11,760	2,643,530	33,278,590,040
티디에스팜 (464280)	13,700	-380	-2.7	14,100	14,100	13,670	56,755	784,642,430
한국제13호스팩 (464440)	2,120	-5	-.24	2,095	2,130	2,095	198	417,800
아이언디바이스 (464500)	3,970	-5	-.13	3,975	4,015	3,935	178,385	706,859,914
닷밀 (464580)	5,880	-140	-2.33	6,020	6,060	5,860	70,482	418,524,680
KB제27호스팩 (464680)	1,987	-2	-.1	1,995	1,995	1,986	90,409	179,714,196
교보15호스팩 (465320)	2,115	10	.48	2,100	2,115	2,095	1,755	3,678,590
인스피언 (465480)	7,560	-100	-1.31	7,760	7,760	7,510	29,188	220,728,800
클로봇 (466100)	20,400	-1050	-4.9	21,000	21,350	20,000	2,766,177	56,517,456,125
사이냅소프트 (466410)	13,430	-140	-1.03	13,550	13,620	13,160	16,040	216,262,395
엔에이치스팩30호 (466910)	1,998	-1	-.05	2,000	2,000	1,988	13,333	26,568,719
IBKS제23호스팩 (467930)	2,125	-5	-.23	2,125	2,125	2,110	266	564,565
삼성스팩9호 (468510)	2,145	25	1.18	2,135	2,155	2,105	78,396	167,431,145
유진스팩10호 (468760)	2,090	-5	-.24	2,090	2,090	2,080	646	1,345,370
IBKS제24호스팩 (469480)	2,120	0	0	2,120	2,120	2,120	355	752,600
아이비젼웍스 (469750)	1,008	-5	-.49	1,018	1,034	1,008	76,167	77,186,781
하나30호스팩 (469880)	1,995	2	.1	2,005	2,005	1,994	287	572,834
하나31호스팩 (469900)	2,015	-5	-.25	2,020	2,020	2,015	409	824,145
대신밸런스제17호스팩 (471050)	2,130	0	0	2,130	2,130	2,125	270	574,110
셀로맥스사이언스 (471820)	4,985	-95	-1.87	5,070	5,100	4,925	28,852	143,206,500
신영스팩10호 (472220)	2,110	5	.24	2,100	2,110	2,100	5,770	12,164,005
에스케이증권제11호스팩 (472230)	2,045	0	0	2,045	2,045	2,045	42	85,890
폰드그룹 (472850)	5,830	70	1.22	5,760	5,890	5,760	29,205	170,549,140
에스케이증권제12호스팩 (473000)	2,080	0	0	2,080	2,080	2,080	1	2,080
유안타제15호스팩 (473050)	2,005	9	.45	2,000	2,005	1,996	5,204	10,394,012
비엔케이제2호스팩 (473370)	2,020	0	0	2,015	2,020	2,010	187	377,020
에스케이증권제13호스팩 (473950)	2,025	0	0	2,010	2,030	2,005	17,444	35,003,960
노머스 (473980)	20,700	100	.49	20,800	21,500	20,450	98,526	2,067,187,400
루미르 (474170)	9,550	-330	-3.34	9,880	9,920	9,550	264,918	2,558,139,430
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	2,000	4,974	9,948,770
RF시스템즈 (474610)	5,900	160	2.79	5,870	6,500	5,860	5,786,214	35,837,069,455
신한제12호스팩 (474660)	2,100	25	1.2	2,060	2,100	2,060	20,842	43,375,829
신한제13호스팩 (474930)	2,160	0	0	2,155	2,160	2,145	426	920,065
하나32호스팩 (475240)	2,135	0	0	2,135	2,140	2,120	8,930	18,933,040
하나33호스팩 (475250)	2,110	-15	-.71	2,100	2,110	2,090	1,283	2,696,625
씨메스 (475400)	31,050	-1550	-4.75	32,750	33,150	31,050	585,785	18,557,064,575
미트박스 (475460)	10,910	-260	-2.33	11,160	11,750	10,820	408,700	4,596,424,770
에이럭스 (475580)	12,020	-760	-5.95	12,700	12,750	12,020	407,083	5,002,177,865
에스켐 (475660)	5,590	-20	-.36	5,610	5,680	5,560	32,201	180,447,225
오름테라퓨틱 (475830)	25,100	-1900	-7.04	26,700	27,500	24,600	1,422,081	36,336,377,150
토모큐브 (475960)	14,470	-460	-3.08	14,950	15,060	14,470	136,137	1,993,000,295
온코닉테라퓨틱스 (476060)	17,160	-880	-4.88	18,830	18,870	16,880	4,060,574	72,349,950,620
M83 (476080)	17,590	480	2.81	16,980	18,390	16,730	1,632,421	29,061,035,405
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,994	1	.05	1,994	1,995	1,984	20,227	40,271,365
미래에셋비전스팩4호 (477380)	2,000	4	.2	1,997	2,000	1,994	14,918	29,767,469
미래에셋비전스팩5호 (477470)	2,035	0	0	2,035	2,035	2,020	12,017	24,307,775
한국제14호스팩 (477530)	2,915	120	4.29	2,800	3,065	2,800	305,178	899,934,092
DB금융스팩12호 (477760)	2,065	5	.24	2,055	2,070	2,045	11,971	24,664,015
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,010	584	1,179,580
KB제29호스팩 (478390)	2,045	-10	-.49	2,035	2,055	2,035	12,919	26,365,360
미래에셋비전스팩6호 (478440)	1,999	3	.15	2,005	2,005	1,996	10,965	21,897,683
블랙야크아이앤씨 (478560)	4,150	195	4.93	3,955	4,675	3,925	3,467,398	15,126,563,154
대신밸런스제18호스팩 (478780)	2,095	-5	-.24	2,095	2,100	2,090	28,068	58,922,142
한국제15호스팩 (479880)	2,025	5	.25	2,015	2,025	2,005	7,587	15,282,640
위너스 (479960)	19,040	420	2.26	18,690	20,100	18,620	1,693,123	32,864,262,335
엔에이치스팩31호 (481890)	2,010	-5	-.25	2,005	2,015	2,000	11,263	22,540,305
교보16호스팩 (482520)	2,015	0	0	2,020	2,025	2,010	2,560	5,151,066
삼양엔씨켐 (482630)	18,520	50	.27	18,680	18,830	18,360	217,535	4,025,938,160
미래에셋비전스팩7호 (482680)	1,981	0	0	1,981	1,981	1,979	1,546	3,062,433
대신밸런스제19호스팩 (482690)	2,040	-5	-.24	2,045	2,055	2,030	10,516	21,495,990
하나34호스팩 (484130)	2,020	0	0	2,020	2,020	2,010	167	336,445
KB제30호스팩 (486630)	2,005	0	0	2,005	2,005	1,999	12,121	24,238,589
신한제14호스팩 (487360)	1,997	-1	-.05	1,998	1,998	1,993	13,161	26,285,222
키움제10호스팩 (487720)	2,055	5	.24	2,040	2,060	2,040	18,322	37,395,930
신한제15호스팩 (487830)	2,010	0	0	2,010	2,015	2,005	10,414	20,895,230
유진스팩11호 (488060)	2,015	0	0	2,015	2,020	2,010	139	280,000
교보17호스팩 (489210)	1,994	-2	-.1	1,996	1,999	1,994	16,535	33,004,930
키움제11호스팩 (489480)	1,998	2	.1	1,997	1,998	1,991	45,142	90,051,486
엘케이켐 (489500)	33,100	2500	8.17	30,700	33,200	30,700	597,098	19,283,831,175
디비금융제13호스팩 (489730)	1,982	-12	-.6	1,994	1,994	1,982	63,997	127,483,104
KB제31호스팩 (492220)	1,996	6	.3	1,997	1,997	1,986	37,948	75,613,608
유안타제17호스팩 (493790)	1,985	0	0	1,987	1,987	1,980	12,812	25,402,541
글로벌에스엠 (900070)	396	1	.25	395	403	389	72,249	28,518,327
애머릿지 (900100)	988	0	0	1,020	1,020	986	63,399	62,722,332
이스트아시아홀딩스 (900110)	47	0	0	47	48	47	1,487,983	70,268,818
씨엑스아이 (900120)	55	0	0	55	56	55	889,139	49,429,689
크리스탈신소재 (900250)	897	-11	-1.21	914	915	893	476,903	428,922,572
로스웰 (900260)	569	-4	-.7	573	573	563	24,655	13,968,356
헝셩그룹 (900270)	248	-1	-.4	249	251	247	1,433,047	355,415,154
GRT (900290)	3,535	-15	-.42	3,595	3,600	3,535	191,950	682,956,721
오가닉티코스메틱 (900300)	373	-1	-.27	372	378	370	162,508	60,581,900
컬러레이 (900310)	840	1	.12	839	846	826	10,360	8,664,721
윙입푸드 (900340)	1,690	11	.66	1,679	1,700	1,677	126,532	213,484,544
SBI핀테크솔루션즈 (950110)	4,915	0	0	4,920	4,935	4,905	12,068	59,432,955
엑세스바이오 (950130)	5,100	0	0	5,100	5,140	5,080	38,866	198,276,815
잉글우드랩 (950140)	7,980	-120	-1.48	8,050	8,105	7,870	116,727	929,079,630
코오롱티슈진 (950160)	56,200	-400	-.71	57,200	57,900	54,200	682,105	38,345,892,650
JTC (950170)	5,160	-50	-.96	5,200	5,200	5,060	47,514	242,441,810
고스트스튜디오 (950190)	7,700	-50	-.65	7,750	7,800	7,650	9,070	69,662,185
소마젠 (950200)	3,675	0	0	3,675	3,687	3,655	14,551	53,320,307
네오이뮨텍 (950220)	1,034	1	.1	1,043	1,060	1,025	186,231	193,457,349

Leave a Comment 응답 취소