KOSDAQ 일별 조회 데이터 [1796] (2025-03-24)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	192,100	3300	1.75	189,000	195,600	187,500	191,009	36,845,073,900
중앙에너비스 (000440)	13,770	60	.44	14,010	14,010	13,670	10,878	150,191,480
신라섬유 (001000)	833	-24	-2.8	854	854	810	47,133	39,362,247
안국약품 (001540)	6,570	-50	-.76	6,600	6,640	6,550	17,773	116,964,720
무림SP (001810)	1,444	16	1.12	1,428	1,453	1,426	17,537	25,141,698
이화공영 (001840)	1,345	-303	-18.39	1,501	1,502	1,300	720,142	996,089,861
피에스텍 (002230)	3,900	0	0	3,900	3,900	3,875	2,310	8,992,960
삼일기업공사 (002290)	3,820	-100	-2.55	3,940	3,940	3,800	47,688	182,984,250
한탑 (002680)	795	2	.25	790	798	780	103,240	81,424,452
신신제약 (002800)	5,200	80	1.56	5,120	5,500	5,070	260,344	1,368,980,655
선광 (003100)	16,250	20	.12	16,280	16,280	16,090	6,695	108,400,270
대주산업 (003310)	1,630	-22	-1.33	1,652	1,689	1,627	355,494	587,203,092
하림지주 (003380)	5,920	-130	-2.15	6,070	6,160	5,890	343,398	2,061,365,750
에이스침대 (003800)	25,150	50	.2	25,150	25,150	25,000	1,475	37,033,200
한국가구 (004590)	4,175	-30	-.71	4,185	4,190	4,145	17,809	74,227,655
창해에탄올 (004650)	8,890	10	.11	8,900	8,910	8,830	7,487	66,406,790
대륙제관 (004780)	3,805	-10	-.26	3,815	3,820	3,785	7,437	28,237,500
동국산업 (005160)	3,995	-75	-1.84	4,070	4,070	3,995	96,653	387,944,350
동진쎄미켐 (005290)	31,650	-150	-.47	32,100	32,550	31,000	399,653	12,762,764,125
푸드웰 (005670)	4,970	-10	-.2	4,990	5,000	4,950	26,118	129,945,402
대원산업 (005710)	7,470	160	2.19	7,280	7,500	7,030	60,164	440,932,120
한일사료 (005860)	3,770	0	0	3,740	3,865	3,740	280,265	1,064,134,910
매일홀딩스 (005990)	9,660	80	.84	9,700	9,700	9,580	3,219	30,983,630
국영지앤엠 (006050)	1,760	68	4.02	1,710	1,780	1,700	896,216	1,562,816,091
피제이전자 (006140)	5,730	60	1.06	5,650	5,740	5,620	17,167	97,246,940
동구바이오제약 (006620)	4,990	125	2.57	4,870	5,080	4,850	82,840	412,833,891
서부T&D (006730)	5,840	-20	-.34	5,820	5,930	5,780	119,150	698,958,060
보성파워텍 (006910)	2,710	-30	-1.09	2,715	2,760	2,700	129,954	352,948,606
모헨즈 (006920)	3,090	-5	-.16	3,055	3,115	3,055	13,014	40,277,070
푸른저축은행 (007330)	8,270	80	.98	8,160	8,680	8,160	36,012	300,552,970
진양제약 (007370)	6,060	60	1	6,000	6,110	5,980	37,558	227,844,230
네이처셀 (007390)	22,200	5090	29.75	22,200	22,200	22,200	159,002	3,529,844,400
와이엠 (007530)	2,215	-20	-.89	2,240	2,255	2,155	12,704	28,069,495
대원 (007680)	4,090	75	1.87	4,015	4,090	4,010	3,040	12,230,620
대명소노시즌 (007720)	850	-19	-2.19	877	877	849	352,032	301,312,301
한일화학 (007770)	10,210	-260	-2.48	10,210	10,300	10,200	3,418	34,924,210
에스엠코어 (007820)	4,350	-20	-.46	4,320	4,380	4,285	70,383	304,518,247
원풍물산 (008290)	460	3	.66	454	480	454	146,144	67,227,760
원풍 (008370)	4,030	-10	-.25	4,025	4,055	4,025	4,578	18,478,749
부스타 (008470)	3,520	-80	-2.22	3,590	3,600	3,520	8,691	30,827,361
대동기어 (008830)	20,250	-200	-.98	20,100	20,700	20,100	288,250	5,878,872,050
삼아제약 (009300)	16,200	40	.25	16,160	16,270	16,100	5,869	94,908,960
포스코엠텍 (009520)	13,870	-720	-4.93	14,610	14,620	13,830	232,230	3,264,095,645
삼보산업 (009620)	2,030	77	3.94	1,961	2,080	1,849	80,643	161,762,062
이렘 (009730)	1,110	-2	-.18	1,093	1,120	1,093	239,187	263,414,439
엠에스씨 (009780)	6,120	-20	-.33	6,110	6,230	6,080	33,007	202,402,930
대한광통신 (010170)	504	6	1.2	487	520	471	1,218,446	608,922,823
흥국 (010240)	5,160	30	.58	5,130	5,170	5,080	7,319	37,521,460
아이티센엔텍 (010280)	780	-3	-.38	779	791	756	228,426	177,545,797
오리콤 (010470)	6,910	-20	-.29	6,930	6,970	6,820	21,463	147,874,075
경동제약 (011040)	5,670	0	0	5,630	5,680	5,630	6,083	34,411,270
형지I&C (011080)	783	-271	-25.71	848	898	768	7,438,899	6,092,230,177
유니크 (011320)	3,420	0	0	3,400	3,450	3,400	25,503	87,013,485
서한 (011370)	781	5	.64	752	800	752	191,758	148,507,025
세보엠이씨 (011560)	10,410	120	1.17	10,320	10,420	10,180	41,405	427,502,560
뉴인텍 (012340)	492	-3	-.61	494	494	488	50,267	24,685,765
원일특강 (012620)	7,060	-110	-1.53	7,120	7,130	7,020	4,308	30,515,840
리드코프 (012700)	3,905	-15	-.38	3,920	3,920	3,900	6,448	25,200,500
신일제약 (012790)	6,480	20	.31	6,480	6,530	6,450	20,659	133,961,320
모베이스전자 (012860)	1,533	38	2.54	1,495	1,539	1,483	193,005	294,599,868
하이록코리아 (013030)	28,400	-300	-1.05	28,700	28,700	28,200	45,034	1,279,000,475
동원개발 (013120)	2,290	0	0	2,320	2,320	2,250	49,908	113,500,155
아진산업 (013310)	2,785	90	3.34	2,695	2,800	2,675	151,732	419,350,870
CBI (013720)	712	-15	-2.06	727	755	709	167,335	120,241,588
스페코 (013810)	3,425	10	.29	3,395	3,530	3,390	126,011	436,637,916
아가방컴퍼니 (013990)	5,300	110	2.12	5,150	5,300	5,090	327,864	1,706,588,120
메디앙스 (014100)	2,320	-5	-.22	2,325	2,460	2,265	134,711	310,790,360
원익큐브 (014190)	1,609	-34	-2.07	1,640	1,649	1,606	154,789	250,710,824
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,878	-2	-.11	1,863	1,936	1,858	114,728	215,141,745
고려제약 (014570)	4,610	10	.22	4,650	4,655	4,600	17,757	81,943,420
성광벤드 (014620)	25,800	-500	-1.9	26,500	26,550	25,650	255,344	6,624,460,675
오리엔탈정공 (014940)	5,650	110	1.99	5,480	5,760	5,460	966,530	5,431,323,380
삼륭물산 (014970)	2,820	-10	-.35	2,830	2,850	2,805	339	956,300
코콤 (015710)	4,110	155	3.92	3,990	4,360	3,955	791,651	3,313,138,468
성우하이텍 (015750)	5,890	550	10.3	5,340	5,960	5,320	2,835,532	16,329,319,665
리더스코스메틱 (016100)	2,525	35	1.41	2,485	2,550	2,475	7,262	18,277,205
SGC E&C (016250)	14,330	30	.21	14,300	14,390	14,160	2,781	39,757,670
큐캐피탈 (016600)	261	2	.77	259	272	257	597,505	158,047,434
디모아 (016670)	4,050	-80	-1.94	4,055	4,135	3,990	26,239	106,545,837
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,817	-13	-.71	1,814	1,831	1,775	294,557	528,979,841
신원종합개발 (017000)	2,865	-25	-.87	2,995	2,995	2,805	56,156	160,450,825
인터엠 (017250)	1,081	-42	-3.74	1,102	1,122	1,078	44,109	48,155,961
삼현철강 (017480)	4,335	-10	-.23	4,345	4,350	4,295	10,324	44,585,015
세명전기 (017510)	5,410	0	0	5,420	5,510	5,370	105,849	576,705,690
대림제지 (017650)	6,660	10	.15	6,600	6,700	6,580	584	3,871,380
한국알콜 (017890)	9,200	10	.11	9,230	9,230	9,170	16,671	153,508,980
유니슨 (018000)	782	-1	-.13	783	806	770	153,496	120,579,470
진로발효 (018120)	17,170	110	.64	17,290	17,290	17,040	603	10,319,950
브이티 (018290)	33,900	-450	-1.31	34,000	34,650	33,750	355,810	12,131,334,475
삼목에스폼 (018310)	19,910	-70	-.35	20,050	20,100	19,840	7,764	154,831,940
우진비앤지 (018620)	858	-22	-2.5	880	880	857	95,385	82,715,673
서울제약 (018680)	3,290	0	0	3,270	3,310	3,255	10,195	33,356,930
바른손 (018700)	805	0	0	805	810	797	15,700	12,586,429
베뉴지 (019010)	2,060	-25	-1.2	2,050	2,080	2,050	41,886	86,394,135
와이지-원 (019210)	5,420	-60	-1.09	5,480	5,560	5,350	57,171	312,336,845
일지테크 (019540)	3,710	100	2.77	3,655	3,730	3,620	34,802	127,737,637
SBI인베스트먼트 (019550)	693	2	.29	691	700	690	266,100	184,353,311
플루토스 (019570)	259	-6	-2.26	260	266	256	719,392	186,451,111
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	751	-99	-11.65	841	841	702	958,763	746,665,624
서연탑메탈 (019770)	3,800	25	.66	3,835	3,855	3,735	10,604	40,432,292
에너토크 (019990)	5,730	30	.53	5,650	5,750	5,580	12,153	69,164,220
대신정보통신 (020180)	1,044	-19	-1.79	1,053	1,066	1,044	220,830	232,178,009
대동금속 (020400)	6,610	20	.3	6,510	6,980	6,400	6,205	41,150,410
시공테크 (020710)	3,750	-370	-8.98	4,235	4,490	3,620	2,277,045	9,209,363,566
대호특수강 (021040)	909	0	0	909	911	904	7,248	6,577,616
대호특수강우 (021045)	2,615	-35	-1.32	2,640	2,670	2,610	513	1,343,510
에이티넘인베스트 (021080)	2,110	5	.24	2,105	2,130	2,085	90,391	190,482,869
KCC건설 (021320)	3,990	30	.76	3,960	4,015	3,960	4,320	17,219,175
한국큐빅 (021650)	2,190	5	.23	2,185	2,235	2,185	1,809	4,023,249
메이슨캐피탈 (021880)	259	-1	-.38	260	262	254	231,842	59,499,361
TKG애강 (022220)	907	1	.11	934	939	904	71,321	65,145,368
태광 (023160)	22,000	-600	-2.65	22,600	22,600	21,700	339,790	7,474,500,500
유진기업 (023410)	3,380	30	.9	3,340	3,425	3,335	116,060	392,563,970
제이스코홀딩스 (023440)	1,840	-20	-1.08	1,870	1,900	1,840	449,153	840,899,828
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,190	-50	-.61	8,190	8,220	8,170	5,781	47,325,845
한국캐피탈 (023760)	558	0	0	558	559	556	30,472	17,012,493
플레이위드 (023770)	3,785	80	2.16	3,705	3,815	3,700	18,262	68,878,435
동일스틸럭스 (023790)	1,070	-40	-3.6	1,128	1,128	1,023	166,669	175,308,890
풍국주정 (023900)	8,900	110	1.25	8,810	8,940	8,800	4,140	36,519,145
대한약품 (023910)	25,550	100	.39	25,450	25,600	25,350	8,500	216,570,125
흥구석유 (024060)	11,450	120	1.06	11,360	11,470	11,140	105,062	1,194,715,085
KB오토시스 (024120)	3,140	20	.64	3,120	3,195	3,120	29,845	94,148,610
한일단조 (024740)	2,350	10	.43	2,390	2,435	2,340	1,550,157	3,705,289,221
유성티엔에스 (024800)	1,838	-24	-1.29	1,860	1,869	1,821	19,640	36,094,133
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,880	250	3.28	7,630	8,020	7,590	30,652	240,583,870
KBI메탈 (024840)	2,020	-25	-1.22	2,035	2,055	2,000	431,436	883,527,965
HLB이노베이션 (024850)	2,155	161	8.07	2,020	2,170	2,020	2,869,775	6,034,163,224
케이피에프 (024880)	4,200	-15	-.36	4,170	4,250	4,170	34,240	143,565,417
경창산업 (024910)	1,804	18	1.01	1,858	1,890	1,798	107,358	196,459,114
PN풍년 (024940)	8,930	1080	13.76	7,790	9,140	7,790	2,421,099	20,818,509,925
삼천리자전거 (024950)	4,075	-35	-.85	4,110	4,110	4,065	11,702	47,758,642
시노펙스 (025320)	8,070	100	1.25	7,980	8,190	7,950	2,032,831	16,364,673,100
DH오토웨어 (025440)	673	-6	-.88	671	679	656	98,406	65,840,244
한국선재 (025550)	3,445	20	.58	3,370	3,485	3,345	105,658	362,102,608
한국정보통신 (025770)	7,820	60	.77	7,760	7,920	7,700	15,579	121,731,090
신라에스지 (025870)	5,970	10	.17	5,900	6,000	5,900	5,893	35,102,910
케이씨피드 (025880)	3,020	185	6.53	3,000	3,420	2,980	12,959,460	41,483,307,432
동화기업 (025900)	9,610	-240	-2.44	9,850	9,850	9,590	83,960	815,980,570
동신건설 (025950)	41,000	-150	-.36	40,400	42,000	38,500	449,275	18,180,225,075
아난티 (025980)	5,630	-50	-.88	5,630	5,720	5,600	186,605	1,054,165,435
제이에스티나 (026040)	1,806	2	.11	1,789	1,809	1,749	22,914	40,780,709
특수건설 (026150)	6,360	10	.16	6,350	6,410	6,290	15,873	100,908,830
광진실업 (026910)	1,850	-45	-2.37	1,890	1,895	1,850	15,712	29,443,243
서울전자통신 (027040)	211	-7	-3.21	218	222	210	409,068	87,857,809
코리아나 (027050)	2,405	40	1.69	2,365	2,430	2,360	101,064	243,102,496
아주IB투자 (027360)	2,145	20	.94	2,130	2,180	2,120	150,616	323,921,575
상보 (027580)	1,160	1	.09	1,148	1,172	1,145	206,802	239,978,408
팜스토리 (027710)	1,235	9	.73	1,227	1,256	1,220	272,009	337,577,007
대성창투 (027830)	1,778	3	.17	1,775	1,819	1,775	297,847	533,560,952
휴맥스홀딩스 (028080)	2,215	0	0	2,215	2,245	2,200	14,466	32,172,040
HLB (028300)	53,700	7200	15.48	48,650	54,300	47,600	6,116,974	315,065,127,400
광무 (029480)	2,225	-55	-2.41	2,330	2,330	2,215	151,366	339,043,555
코엔텍 (029960)	8,860	0	0	8,880	8,890	8,860	14,992	132,942,900
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	20,100	160	.8	20,050	20,300	20,000	96,132	1,936,238,400
원익홀딩스 (030530)	4,590	-235	-4.87	4,800	4,815	4,580	2,604,691	12,132,724,953
양지사 (030960)	9,570	-330	-3.33	9,800	9,890	9,570	129,086	1,250,835,560
아이즈비전 (031310)	1,597	-31	-1.9	1,650	1,652	1,585	40,490	64,885,105
에스에이엠티 (031330)	2,830	60	2.17	2,800	2,840	2,800	217,025	613,120,282
오스템 (031510)	1,103	-16	-1.43	1,119	1,119	1,091	25,261	27,775,147
디에이치엑스컴퍼니 (031860)	1,293	182	16.38	1,112	1,444	1,112	2,370,445	3,206,347,055
피에스케이홀딩스 (031980)	42,250	-650	-1.52	43,150	43,700	42,000	168,039	7,175,369,375
아즈텍WB (032080)	1,268	-17	-1.32	1,273	1,280	1,261	14,802	18,738,878
다우데이타 (032190)	11,850	170	1.46	11,700	12,120	11,590	157,855	1,883,111,085
삼일 (032280)	1,993	26	1.32	1,967	1,993	1,880	57,609	111,383,366
한국파마 (032300)	15,050	-20	-.13	15,080	15,210	15,040	7,144	107,857,055
케이엠더블유 (032500)	8,140	-170	-2.05	8,300	8,330	8,060	38,904	318,322,015
TJ미디어 (032540)	4,695	0	0	4,730	4,735	4,650	3,562	16,726,515
피델릭스 (032580)	1,283	-9	-.7	1,300	1,316	1,278	267,443	344,930,417
유비케어 (032620)	3,420	15	.44	3,385	3,440	3,385	15,258	52,076,240
소프트센 (032680)	330	-2	-.6	329	333	319	3,381,569	1,097,362,031
소프트센우 (032685)	7,040	-360	-4.86	7,050	7,050	7,010	1,416	9,976,970
삼진 (032750)	4,180	-15	-.36	4,195	4,250	4,165	21,944	92,276,465
엠젠솔루션 (032790)	1,248	17	1.38	1,248	1,292	1,215	861,521	1,081,941,412
판타지오 (032800)	560	3	.54	557	568	555	81,449	45,687,325
우리기술 (032820)	1,954	-1	-.05	1,969	2,035	1,941	2,848,418	5,612,192,190
비트컴퓨터 (032850)	4,795	45	.95	4,750	4,845	4,740	39,784	190,940,995
더라미 (032860)	1,422	86	6.44	1,340	1,474	1,340	220,654	312,615,633
원익 (032940)	3,730	-125	-3.24	3,820	3,905	3,730	110,715	418,453,922
동일기연 (032960)	10,120	10	.1	10,210	10,330	10,120	2,372	24,302,140
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	786	-6	-.76	785	807	781	8,106	6,397,215
제룡전기 (033100)	36,450	50	.14	36,450	36,700	36,350	43,447	1,585,675,025
디지틀조선 (033130)	1,648	-12	-.72	1,660	1,661	1,639	38,236	62,999,473
엠케이전자 (033160)	7,770	-170	-2.14	7,840	7,970	7,770	75,240	588,864,880
시그네틱스 (033170)	787	-4	-.51	790	793	780	120,506	94,666,108
모아텍 (033200)	2,710	10	.37	2,700	2,725	2,655	590	1,588,915
인성정보 (033230)	1,635	-2	-.12	1,630	1,665	1,630	96,259	157,833,126
코웰패션 (033290)	2,090	0	0	2,075	2,105	2,075	46,650	97,208,560
엠투엔 (033310)	1,740	-14	-.8	1,754	1,754	1,720	35,341	61,296,826
제이씨현시스템 (033320)	5,170	60	1.17	5,110	5,280	5,070	165,997	862,283,425
좋은사람들 (033340)	624	-11	-1.73	622	629	621	166,084	103,666,271
동성화인텍 (033500)	23,550	-1250	-5.04	24,950	25,100	23,450	538,463	12,826,870,800
파라텍 (033540)	1,556	26	1.7	1,632	1,819	1,545	2,552,266	4,288,150,549
블루콤 (033560)	3,390	5	.15	3,375	3,435	3,360	20,639	70,193,655
네패스 (033640)	7,630	-180	-2.3	7,850	7,860	7,600	39,157	301,634,425
피노 (033790)	5,460	-350	-6.02	5,780	5,850	5,400	192,214	1,068,932,845
티비씨 (033830)	774	-2	-.26	779	791	750	274,169	212,313,408
해성산업 (034810)	6,640	40	.61	6,640	6,650	6,490	17,283	113,419,720
해성산업1우 (03481K)	7,090	90	1.29	7,040	7,090	6,930	1,889	13,145,200
조아제약 (034940)	1,024	-17	-1.63	1,032	1,041	1,020	31,747	32,631,595
한국기업평가 (034950)	88,300	-100	-.11	88,600	90,000	88,200	1,260	111,968,550
그래디언트 (035080)	13,770	100	.73	13,660	13,820	13,600	23,697	325,325,400
프럼파스트 (035200)	4,795	20	.42	4,745	4,950	4,515	173,370	832,710,828
골드앤에스 (035290)	383	-12	-3.04	391	392	375	120,671	46,068,926
기산텔레콤 (035460)	1,999	20	1.01	1,960	2,010	1,956	44,459	88,518,137
KG이니시스 (035600)	8,650	-40	-.46	8,610	8,730	8,600	23,124	199,688,460
솔본 (035610)	3,835	-25	-.65	3,780	3,870	3,775	27,601	105,348,399
바른손이앤에이 (035620)	395	13	3.4	382	400	382	115,638	45,266,398
CJ ENM (035760)	55,900	700	1.27	56,000	57,300	55,700	63,244	3,568,720,550
이지홀딩스 (035810)	2,970	0	0	2,970	2,990	2,935	139,840	413,953,098
서희건설 (035890)	1,505	18	1.21	1,488	1,510	1,488	99,194	148,957,831
JYP Ent. (035900)	62,000	700	1.14	61,700	63,000	61,600	369,755	23,057,067,750
예림당 (036000)	2,755	-5	-.18	2,760	2,760	2,665	76,772	207,351,275
아비코전자 (036010)	5,790	40	.7	5,810	5,970	5,730	43,045	252,141,665
케이티알파 (036030)	3,825	15	.39	3,820	3,875	3,815	40,619	156,014,356
위지트 (036090)	706	12	1.73	697	710	684	529,606	372,696,547
SCI평가정보 (036120)	2,080	-20	-.95	2,100	2,100	2,075	34,916	72,685,260
클라우드에어 (036170)	882	26	3.04	856	884	856	57,465	50,348,727
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,650	0	0	25,600	25,900	25,400	7,784	199,928,750
유니셈 (036200)	6,980	-80	-1.13	7,100	7,140	6,930	183,453	1,285,023,140
오상헬스케어 (036220)	14,060	270	1.96	13,790	14,170	13,740	10,533	147,868,680
대성미생물 (036480)	8,730	-310	-3.43	9,000	9,000	8,720	57,706	507,938,650
SFA반도체 (036540)	3,300	80	2.48	3,315	3,340	3,265	1,129,715	3,732,721,535
영풍정밀 (036560)	11,590	140	1.22	11,390	11,630	11,330	15,279	176,145,330
감성코퍼레이션 (036620)	3,820	65	1.73	3,750	3,895	3,700	2,238,113	8,539,130,133
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,905	10	.2	4,930	4,930	4,870	17,631	86,488,775
KCI (036670)	6,350	-60	-.94	6,430	6,430	6,270	7,275	45,992,185
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,544	-17	-1.09	1,561	1,561	1,510	25,824	39,709,583
나이스정보통신 (036800)	17,840	30	.17	17,810	17,910	17,700	2,882	51,308,770
에프에스티 (036810)	21,200	-500	-2.3	21,750	21,950	21,000	110,518	2,369,033,875
솔브레인홀딩스 (036830)	32,050	-550	-1.69	32,400	32,450	31,850	27,238	874,297,900
진성티이씨 (036890)	9,740	-10	-.1	9,760	9,760	9,520	158,578	1,531,803,990
주성엔지니어링 (036930)	42,450	100	.24	41,950	42,700	40,900	710,607	29,818,123,450
파워넷 (037030)	2,345	-5	-.21	2,350	2,355	2,310	51,697	120,199,270
파세코 (037070)	5,690	10	.18	5,600	5,810	5,600	64,951	371,235,760
한국팩키지 (037230)	1,644	-12	-.72	1,656	1,657	1,643	10,165	16,751,443
인지디스플레 (037330)	1,277	-54	-4.06	1,334	1,340	1,235	151,449	193,764,590
성도이엔지 (037350)	4,100	-10	-.24	4,110	4,115	4,060	37,425	152,658,225
EG (037370)	6,160	0	0	6,120	6,250	6,080	14,621	89,675,415
우리엔터프라이즈 (037400)	1,068	-7	-.65	1,076	1,086	1,067	50,700	54,461,697
희림 (037440)	5,100	50	.99	5,010	5,180	5,000	43,457	222,134,545
삼지전자 (037460)	9,580	300	3.23	9,320	9,590	9,280	57,525	545,404,520
쎄니트 (037760)	1,443	-20	-1.37	1,433	1,450	1,413	17,133	24,508,701
엘컴텍 (037950)	1,002	-7	-.69	1,005	1,019	997	358,974	361,367,551
제일테크노스 (038010)	6,140	-20	-.32	6,150	6,200	6,070	14,141	86,454,960
루멘스 (038060)	901	9	1.01	888	901	888	25,477	22,819,548
서린바이오 (038070)	6,610	-120	-1.78	6,730	6,780	6,570	31,523	209,036,660
에코플라스틱 (038110)	2,565	90	3.64	2,475	2,580	2,450	186,005	471,409,563
마크로젠 (038290)	17,890	490	2.82	17,500	17,930	17,150	96,888	1,716,354,680
MIT (038340)	240	-159	-39.85	345	375	237	1,074,699	302,921,572
레드캡투어 (038390)	9,870	-150	-1.5	10,100	10,100	9,870	24,023	238,294,350
바이오스마트 (038460)	3,045	-15	-.49	3,000	3,065	3,000	45,689	139,040,595
삼표시멘트 (038500)	3,085	0	0	3,070	3,150	3,065	102,809	316,459,503
케이바이오 (038530)	237	2	.85	235	240	234	688,422	162,637,352
상상인 (038540)	1,755	73	4.34	1,682	1,762	1,606	227,782	386,626,405
위즈코프 (038620)	692	-3	-.43	682	715	676	308,680	211,532,379
에스넷 (038680)	4,070	-10	-.25	4,080	4,135	4,055	23,588	96,646,985
에코바이오 (038870)	3,535	35	1	3,510	3,560	3,440	16,388	57,825,015
아이에이 (038880)	246	-3	-1.2	249	250	245	508,002	125,441,598
파인디지털 (038950)	3,340	50	1.52	3,290	3,385	3,290	15,501	51,978,145
현대에이치티 (039010)	6,310	-100	-1.56	6,410	6,410	6,280	18,511	117,333,440
이건홀딩스 (039020)	3,320	75	2.31	3,255	3,360	3,220	33,315	110,173,505
이오테크닉스 (039030)	152,200	-1500	-.98	152,300	154,500	150,500	62,268	9,494,979,300
오스코텍 (039200)	30,550	750	2.52	30,000	31,750	29,800	171,543	5,311,138,575
경남스틸 (039240)	4,675	165	3.66	4,465	4,750	4,420	500,063	2,314,074,799
인포뱅크 (039290)	6,250	30	.48	6,230	6,270	6,180	10,229	63,731,610
세중 (039310)	1,583	62	4.08	1,510	1,584	1,510	39,410	60,823,676
한국경제TV (039340)	5,960	-20	-.33	5,980	6,010	5,960	36,064	215,639,140
케이엘넷 (039420)	2,505	5	.2	2,500	2,507	2,480	7,532	18,796,357
에스티아이 (039440)	23,100	-150	-.65	23,250	23,450	22,800	190,059	4,408,481,675
다산네트웍스 (039560)	2,985	100	3.47	2,920	3,000	2,855	180,695	535,419,719
화성밸브 (039610)	11,160	-500	-4.29	11,810	12,450	11,130	1,646,559	19,214,626,850
한국정보공학 (039740)	2,800	50	1.82	2,735	2,805	2,635	34,689	94,067,208
오로라 (039830)	6,920	20	.29	6,900	7,030	6,860	87,547	610,829,975
디오 (039840)	16,870	400	2.43	16,370	16,930	16,360	55,510	929,984,550
나노엔텍 (039860)	3,385	15	.45	3,370	3,895	3,340	2,850,781	10,344,422,555
폴라리스AI (039980)	2,490	40	1.63	2,450	2,540	2,450	611,621	1,529,949,574
누리플렉스 (040160)	2,535	-20	-.78	2,545	2,555	2,450	7,589	19,034,495
YTN (040300)	3,195	30	.95	3,150	3,245	3,140	147,838	472,214,632
크레오에스지 (040350)	494	2	.41	491	518	487	254,557	127,286,686
정상제이엘에스 (040420)	5,630	20	.36	5,600	5,630	5,600	10,890	61,126,580
SG&G (040610)	1,538	1	.07	1,539	1,545	1,530	23,231	35,701,866
아이씨디 (040910)	4,675	-115	-2.4	4,785	4,950	4,545	151,054	708,791,447
폴라리스오피스 (041020)	5,560	10	.18	5,560	5,610	5,520	377,571	2,096,802,155
우리기술투자 (041190)	6,510	130	2.04	6,400	6,530	6,370	299,541	1,937,573,160
현대에버다임 (041440)	8,780	70	.8	8,800	8,910	8,780	211,285	1,866,427,050
한국전자인증 (041460)	3,395	35	1.04	3,340	3,420	3,340	61,680	209,335,162
에스엠 (041510)	102,700	2400	2.39	99,900	104,200	99,800	152,897	15,711,874,350
이엘씨 (041520)	6,240	140	2.3	6,350	6,350	6,150	4,566	28,337,690
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,700	-450	-1.94	23,150	23,250	22,700	32,440	740,705,250
폴라리스AI파마 (041910)	5,980	-40	-.66	6,020	6,080	5,960	31,119	187,236,445
메디아나 (041920)	4,970	175	3.65	4,795	4,970	4,760	39,061	190,184,879
동아화성 (041930)	5,300	10	.19	5,300	5,390	5,270	16,578	88,186,475
코미팜 (041960)	4,205	80	1.94	4,115	4,205	4,095	68,308	284,027,895
카페24 (042000)	53,400	-200	-.37	52,700	55,300	52,700	135,021	7,301,777,650
케이피엠테크 (042040)	230	3	1.32	227	233	227	307,652	70,630,232
에스씨디 (042110)	1,447	4	.28	1,439	1,448	1,431	40,996	59,118,122
비츠로테크 (042370)	7,710	-70	-.9	7,850	7,870	7,670	72,981	567,545,925
네오위즈홀딩스 (042420)	19,390	460	2.43	18,930	19,480	18,810	18,371	353,490,330
링네트 (042500)	4,240	-30	-.7	4,285	4,285	4,215	26,901	113,960,097
라온시큐어 (042510)	1,901	-20	-1.04	1,921	1,935	1,901	78,049	149,751,414
한스바이오메드 (042520)	7,180	-170	-2.31	7,350	7,380	7,010	22,076	156,620,160
새로닉스 (042600)	8,990	-80	-.88	9,070	9,070	8,860	23,832	213,325,440
상지건설 (042940)	3,760	10	.27	3,720	4,000	3,720	5,421	20,630,365
더테크놀로지 (043090)	356	-10	-2.73	365	381	344	456,865	164,364,518
알파녹스 (043100)	1,249	39	3.22	1,211	1,255	1,200	33,957	41,711,799
바텍 (043150)	21,200	0	0	21,200	21,350	21,000	10,847	229,335,750
파루 (043200)	500	-3	-.6	504	507	500	33,897	16,987,321
티에스넥스젠 (043220)	215	17	8.59	189	224	179	5,789,168	1,217,311,446
성호전자 (043260)	1,069	5	.47	1,052	1,073	1,033	159,565	168,543,030
에쎈테크 (043340)	534	-1	-.19	535	535	529	17,743	9,442,344
디지아이 (043360)	1,996	71	3.69	1,906	2,025	1,881	22,178	42,906,328
피에이치에이 (043370)	11,330	230	2.07	11,100	11,440	11,000	38,560	435,642,140
웰킵스하이텍 (043590)	667	2	.3	665	690	665	13,253	8,948,803
지니뮤직 (043610)	2,000	2	.1	2,010	2,035	1,990	102,221	204,499,836
국순당 (043650)	4,465	35	.79	4,470	4,490	4,400	14,943	66,430,420
서울리거 (043710)	560	-1	-.18	561	575	555	42,940	24,362,429
자연과환경 (043910)	545	-1	-.18	542	548	540	208,614	113,578,474
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	509	-92	-15.31	520	596	506	5,932,984	3,254,351,180
위닉스 (044340)	5,940	-120	-1.98	6,080	6,380	5,910	197,524	1,201,011,845
빌리언스 (044480)	449	4	.9	440	459	440	81,770	36,884,676
태웅 (044490)	15,830	-420	-2.58	16,250	16,430	15,740	54,180	872,643,130
에이치케이 (044780)	1,080	-21	-1.91	1,101	1,140	1,044	24,198	26,409,958
이글벳 (044960)	4,475	0	0	4,475	4,475	4,425	37,498	166,671,027
에이치엔에스하이텍 (044990)	15,840	-230	-1.43	16,040	16,040	15,710	2,351	37,294,710
오공 (045060)	2,555	15	.59	2,540	2,565	2,515	7,011	17,917,990
한양이엔지 (045100)	16,520	-160	-.96	16,580	16,620	16,480	37,647	622,603,895
성우테크론 (045300)	2,850	-10	-.35	2,860	2,895	2,830	5,819	16,676,588
토탈소프트 (045340)	7,160	80	1.13	7,000	7,200	6,720	66,318	465,361,870
대아티아이 (045390)	3,075	10	.33	3,075	3,160	3,075	287,276	892,516,190
정원엔시스 (045510)	793	11	1.41	782	805	782	27,962	22,271,216
크린앤사이언스 (045520)	4,950	-15	-.3	5,040	5,040	4,940	5,422	26,926,470
에이텍 (045660)	27,200	550	2.06	26,150	28,000	25,500	378,751	10,209,276,850
코아시아 (045970)	3,340	-40	-1.18	3,370	3,390	3,315	30,875	103,694,515
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,400	5	.21	2,400	2,405	2,375	49,841	119,086,070
HLB파나진 (046210)	2,165	130	6.39	2,040	2,240	2,040	597,775	1,280,373,827
백금T&A (046310)	2,210	-40	-1.78	2,235	2,235	2,195	126,584	280,562,190
삼화네트웍스 (046390)	1,220	40	3.39	1,180	1,255	1,173	117,771	141,946,483
KG모빌리언스 (046440)	4,150	-5	-.12	4,155	4,195	4,125	29,912	123,873,700
서울반도체 (046890)	6,700	40	.6	6,690	6,770	6,660	61,096	409,750,900
우원개발 (046940)	2,615	-15	-.57	2,660	2,660	2,570	49,931	130,463,865
우리로 (046970)	1,281	10	.79	1,270	1,291	1,268	150,775	193,215,956
한빛소프트 (047080)	1,298	-5	-.38	1,303	1,317	1,285	18,911	24,452,947
파워로직스 (047310)	4,860	35	.73	4,825	4,900	4,785	84,502	409,734,300
이스트소프트 (047560)	18,080	390	2.2	18,200	18,390	17,680	115,396	2,085,427,545
코데즈컴바인 (047770)	1,271	-32	-2.46	1,295	1,312	1,250	310,087	394,365,636
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	21,250	4150	24.27	18,490	21,350	18,100	4,823,481	96,374,957,895
현대바이오 (048410)	11,640	-140	-1.19	11,720	11,890	11,600	131,963	1,551,532,440
유라테크 (048430)	8,470	10	.12	8,360	8,600	8,150	88,234	741,044,750
대동스틸 (048470)	4,595	-425	-8.47	5,010	5,010	4,410	828,428	3,813,139,659
인트론바이오 (048530)	3,840	-30	-.78	3,870	3,950	3,840	63,926	248,281,715
SM C&C (048550)	1,431	-22	-1.51	1,449	1,460	1,431	167,765	242,133,797
TPC (048770)	2,080	-40	-1.89	2,115	2,140	1,990	10,290	21,295,363
엔피케이 (048830)	1,044	-1	-.1	1,034	1,055	1,034	25,686	26,793,876
시너지이노베이션 (048870)	2,720	10	.37	2,670	2,730	2,660	137,334	370,081,690
대원미디어 (048910)	11,000	60	.55	10,960	11,390	10,940	168,822	1,878,570,605
인탑스 (049070)	17,560	140	.8	17,500	17,750	17,420	27,795	488,245,725
기가레인 (049080)	503	4	.8	499	505	499	73,697	37,034,845
파인디앤씨 (049120)	997	0	0	1,007	1,007	990	4,507	4,481,903
셀루메드 (049180)	1,087	-76	-6.53	1,079	1,170	1,056	800,717	892,912,229
코메론 (049430)	11,430	260	2.33	11,090	11,500	11,080	45,009	509,265,330
SGA (049470)	299	9	3.1	290	305	288	284,913	85,216,131
오픈베이스 (049480)	2,320	5	.22	2,305	2,355	2,290	37,635	87,239,481
유아이엘 (049520)	4,210	-70	-1.64	4,250	4,280	4,170	80,361	339,422,967
잉크테크 (049550)	3,700	-50	-1.33	3,850	3,850	3,690	5,075	19,038,100
재영솔루텍 (049630)	676	-3	-.44	679	682	671	109,382	74,017,194
고려신용정보 (049720)	9,730	60	.62	9,670	9,760	9,660	29,929	290,810,690
승일 (049830)	7,520	-120	-1.57	7,640	7,640	7,510	2,441	18,499,560
미래컴퍼니 (049950)	20,600	-500	-2.37	21,500	21,500	20,500	17,017	352,909,050
쎌바이오텍 (049960)	13,020	-90	-.69	13,110	13,290	13,010	3,366	44,098,970
비케이홀딩스 (050090)	547	-43	-7.29	599	605	515	362,010	198,827,840
캠시스 (050110)	695	5	.72	696	704	688	124,208	86,590,729
ES큐브 (050120)	2,385	25	1.06	2,310	2,560	2,290	39,073	95,289,707
에스폴리텍 (050760)	1,521	20	1.33	1,491	1,537	1,491	38,711	58,666,079
아세아텍 (050860)	1,955	-10	-.51	1,959	1,965	1,947	20,984	40,972,873
쏠리드 (050890)	7,580	380	5.28	7,230	7,640	7,230	4,057,935	30,545,309,710
수산아이앤티 (050960)	13,980	150	1.08	13,570	14,570	13,200	57,944	791,382,130
지어소프트 (051160)	9,700	-140	-1.42	9,800	9,960	9,580	159,055	1,548,746,090
토비스 (051360)	18,500	180	.98	18,410	18,710	18,110	69,681	1,288,633,580
인터플렉스 (051370)	9,130	130	1.44	8,930	9,230	8,930	64,367	586,703,270
피씨디렉트 (051380)	2,605	-15	-.57	2,620	2,685	2,575	24,479	64,135,030
YW (051390)	3,630	-60	-1.63	3,630	3,665	3,630	3,451	12,558,910
나라엠앤디 (051490)	4,095	-45	-1.09	4,195	4,195	4,060	49,186	201,744,505
CJ프레시웨이 (051500)	24,000	-50	-.21	24,000	24,800	23,650	83,187	2,001,989,150
큐로홀딩스 (051780)	568	11	1.97	554	571	551	148,710	83,505,108
중앙첨단소재 (051980)	4,070	-205	-4.8	4,625	4,625	4,060	2,951,776	12,524,842,359
에스티큐브 (052020)	6,820	-40	-.58	6,860	7,170	6,780	254,416	1,770,442,290
iMBC (052220)	4,125	75	1.85	3,990	4,140	3,945	586,148	2,385,620,199
현대바이오랜드 (052260)	4,455	-35	-.78	4,535	4,560	4,440	66,039	296,693,066
오션인더블유 (052300)	2,345	-30	-1.26	2,435	2,435	2,340	13,301	31,344,255
코텍 (052330)	9,290	120	1.31	9,180	9,340	9,180	31,829	295,440,905
코나아이 (052400)	25,200	-400	-1.56	25,350	25,650	24,500	209,885	5,263,443,625
오성첨단소재 (052420)	1,397	5	.36	1,390	1,410	1,379	190,908	266,551,153
아이크래프트 (052460)	2,245	35	1.58	2,210	2,270	2,185	51,053	113,804,114
한네트 (052600)	4,105	-45	-1.08	4,130	4,415	4,105	175,289	736,664,757
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,390	-230	-3.47	6,620	6,750	6,300	110,002	704,966,365
아이톡시 (052770)	787	-21	-2.6	793	812	714	700,570	537,776,519
액토즈소프트 (052790)	6,450	20	.31	6,430	6,490	6,400	6,235	40,013,935
아이앤씨 (052860)	1,800	-105	-5.51	1,905	1,905	1,800	53,955	98,351,852
KX하이텍 (052900)	969	-4	-.41	973	980	957	66,544	64,207,119
바이넥스 (053030)	17,130	1580	10.16	16,310	17,410	16,300	1,676,727	28,619,959,085
지에스이 (053050)	2,880	0	0	2,880	2,920	2,865	110,249	318,132,062
세동 (053060)	1,006	-8	-.79	1,003	1,014	1,000	76,021	76,432,737
케이엔솔 (053080)	12,510	-180	-1.42	12,590	12,730	12,500	44,228	557,276,890
프리엠스 (053160)	11,110	820	7.97	10,380	11,110	10,110	54,689	584,403,040
금강철강 (053260)	4,100	-5	-.12	4,105	4,120	4,035	6,060	24,671,308
구영테크 (053270)	2,225	60	2.77	2,170	2,235	2,140	83,023	182,995,064
예스24 (053280)	4,190	40	.96	4,150	4,205	4,110	42,321	176,614,380
NE능률 (053290)	4,070	-415	-9.25	4,680	5,140	3,915	5,907,443	26,791,343,955
한국정보인증 (053300)	4,335	35	.81	4,285	4,345	4,245	66,996	289,027,119
이니텍 (053350)	7,400	20	.27	7,520	7,750	6,780	468,871	3,484,112,890
세코닉스 (053450)	6,280	40	.64	6,250	6,360	6,170	80,999	506,473,930
웹케시 (053580)	9,160	-70	-.76	9,230	9,540	8,860	55,631	509,335,930
프로텍 (053610)	24,500	-500	-2	24,850	25,450	24,150	23,872	589,126,400
태양 (053620)	6,400	0	0	6,390	6,450	6,370	184	1,176,520
삼보모터스 (053700)	4,300	90	2.14	4,235	4,345	4,150	96,995	413,212,353
안랩 (053800)	81,400	1400	1.75	79,800	82,200	79,200	102,412	8,316,871,150
경남제약 (053950)	640	-2	-.31	646	648	639	144,791	93,108,040
오상자이엘 (053980)	3,250	-85	-2.55	3,335	3,335	3,240	57,709	188,626,040
한국컴퓨터 (054040)	4,680	45	.97	4,640	4,700	4,605	17,781	82,809,055
농우바이오 (054050)	7,500	10	.13	7,490	7,520	7,460	5,386	40,352,145
삼진엘앤디 (054090)	712	-4	-.56	716	723	708	45,907	32,694,447
메디콕스 (054180)	240	17	7.62	249	249	231	952,602	227,281,462
이랜텍 (054210)	5,150	-100	-1.9	5,250	5,250	5,090	65,456	337,121,790
비츠로시스 (054220)	360	-22	-5.76	378	390	359	448,584	165,624,288
팬스타엔터프라이즈 (054300)	517	0	0	520	520	510	113,516	58,352,265
케이피티유 (054410)	3,385	5	.15	3,380	3,400	3,375	4,098	13,870,055
텔레칩스 (054450)	15,270	220	1.46	14,840	15,450	14,740	107,284	1,625,672,220
삼영엠텍 (054540)	4,915	-55	-1.11	4,970	4,970	4,850	123,182	604,748,660
APS (054620)	6,140	40	.66	6,080	6,230	6,000	24,374	149,054,280
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,990	60	.87	6,930	7,090	6,890	27,676	193,722,150
키이스트 (054780)	4,280	30	.71	4,250	4,335	4,240	36,903	158,712,670
아이디스홀딩스 (054800)	9,070	110	1.23	8,960	9,090	8,950	67,076	606,662,200
한컴위드 (054920)	2,775	40	1.46	2,745	2,835	2,745	28,468	79,078,740
유신 (054930)	21,400	50	.23	21,250	21,800	21,100	5,576	119,812,550
엑사이엔씨 (054940)	754	-1	-.13	746	754	738	85,769	63,891,479
제이브이엠 (054950)	22,700	250	1.11	22,600	22,700	22,250	18,580	418,814,350
유진로봇 (056080)	7,930	0	0	7,870	8,000	7,860	113,222	897,718,400
시지메드텍 (056090)	926	42	4.75	882	938	870	411,432	377,234,738
에스에프에이 (056190)	20,800	-150	-.72	20,900	21,100	20,650	70,318	1,467,196,500
코위버 (056360)	5,680	-20	-.35	5,700	5,820	5,600	85,457	488,233,615
신화인터텍 (056700)	1,563	-14	-.89	1,576	1,576	1,529	37,839	58,460,113
CNT85 (056730)	672	2	.3	669	677	662	11,627	7,751,262
YBM넷 (057030)	3,690	10	.27	3,630	3,720	3,630	76,551	282,321,120
옴니시스템 (057540)	784	18	2.35	764	785	763	333,953	259,743,465
티사이언티픽 (057680)	848	8	.95	824	856	824	123,669	104,352,998
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,907	-34	-1.75	1,953	1,960	1,905	50,099	96,928,120
KNN (058400)	764	-6	-.78	771	771	760	142,441	108,694,835
한주에이알티 (058450)	949	-80	-7.77	1,025	1,042	903	269,064	257,528,215
리노공업 (058470)	206,000	-5000	-2.37	210,500	211,500	205,000	34,266	7,097,259,000
에스피지 (058610)	24,850	-150	-.6	24,800	25,050	24,700	72,204	1,792,561,875
엠게임 (058630)	4,865	-15	-.31	4,880	4,880	4,835	14,506	70,386,376
CMG제약 (058820)	1,769	15	.86	1,770	1,831	1,768	566,863	1,018,341,906
엠로 (058970)	56,600	-1100	-1.91	58,100	58,900	56,200	56,381	3,240,229,950
미코 (059090)	9,600	-20	-.21	9,450	9,740	9,410	168,080	1,609,164,670
아이컴포넌트 (059100)	5,080	-70	-1.36	5,150	5,170	5,000	7,835	39,715,150
아진엑스텍 (059120)	7,500	90	1.21	7,370	7,620	7,370	24,619	184,844,565
메타바이오메드 (059210)	4,750	210	4.63	4,535	4,785	4,490	961,300	4,484,631,805
해성에어로보틱스 (059270)	6,220	10	.16	6,200	6,320	6,090	66,250	410,704,215
인선이엔티 (060150)	4,960	-10	-.2	4,940	4,985	4,920	43,169	213,512,069
소니드 (060230)	720	-3	-.41	755	778	683	2,969,641	2,219,450,932
스타코링크 (060240)	4,880	-2090	-29.99	6,970	6,970	4,880	209,708	1,062,515,090
NHN KCP (060250)	8,060	-130	-1.59	8,150	8,230	8,060	72,428	589,141,040
뉴보텍 (060260)	1,112	24	2.21	1,091	1,135	1,088	135,839	151,166,864
큐렉소 (060280)	9,090	-70	-.76	8,920	9,180	8,830	126,880	1,145,158,920
3S (060310)	1,840	10	.55	1,822	1,860	1,802	155,895	286,217,374
LS마린솔루션 (060370)	15,880	-200	-1.24	16,010	16,110	15,840	38,668	617,105,045
동양에스텍 (060380)	1,392	-8	-.57	1,400	1,400	1,387	6,401	8,931,217
국일신동 (060480)	1,688	4	.24	1,670	1,692	1,662	4,334	7,235,227
에스에이티 (060540)	1,494	41	2.82	1,453	1,495	1,440	52,375	77,227,808
홈센타홀딩스 (060560)	813	12	1.5	830	830	801	63,105	51,416,236
드림어스컴퍼니 (060570)	1,704	-6	-.35	1,729	1,729	1,694	123,433	210,944,186
씨티씨바이오 (060590)	7,030	20	.29	6,970	7,150	6,970	20,869	147,131,260
KH바텍 (060720)	9,220	-150	-1.6	9,370	9,430	9,170	101,373	939,202,275
영림원소프트랩 (060850)	5,240	20	.38	5,220	5,310	5,200	6,358	33,279,740
DGP (060900)	893	-1	-.11	886	898	860	55,393	49,008,396
알에프텍 (061040)	3,060	-115	-3.62	3,175	3,175	3,050	69,464	214,425,065
화일약품 (061250)	1,081	-5	-.46	1,076	1,092	1,076	138,106	149,319,252
LB세미콘 (061970)	3,770	-40	-1.05	3,775	3,835	3,735	51,153	192,355,448
한국첨단소재 (062970)	6,050	-130	-2.1	6,180	6,350	5,960	2,062,372	12,678,205,050
컴투스홀딩스 (063080)	22,500	-450	-1.96	22,650	23,450	22,500	28,591	654,264,675
서울옥션 (063170)	6,620	40	.61	6,560	6,630	6,560	21,204	139,919,895
SM Life Design (063440)	1,340	4	.3	1,332	1,346	1,330	62,366	83,494,283
한국전자금융 (063570)	5,300	10	.19	5,250	5,310	5,210	35,278	185,683,190
이엘피 (063760)	1,975	34	1.75	1,964	2,040	1,940	21,604	42,236,017
인크레더블버즈 (064090)	3,070	200	6.97	2,870	3,125	2,825	295,404	882,509,665
홈캐스트 (064240)	1,977	7	.36	1,970	2,050	1,930	128,140	254,846,903
다날 (064260)	2,870	-5	-.17	2,875	3,290	2,810	3,409,281	10,400,216,210
인텍플러스 (064290)	10,490	180	1.75	10,410	10,700	10,120	63,664	666,417,930
브리지텍 (064480)	5,090	-30	-.59	5,070	5,200	5,060	39,047	199,135,405
테크엘 (064520)	2,060	-125	-5.72	2,185	2,185	2,030	29,950	62,121,455
바이오니아 (064550)	15,000	-130	-.86	15,110	15,340	14,830	69,468	1,048,724,650
티씨케이 (064760)	89,100	-1600	-1.76	90,600	91,300	88,500	24,945	2,243,159,600
포니링크 (064800)	1,129	-32	-2.76	1,170	1,170	1,100	328,349	372,853,554
케이프 (064820)	6,230	-170	-2.66	6,330	6,390	6,220	102,986	645,868,100
에프앤가이드 (064850)	6,760	-70	-1.02	6,830	6,850	6,710	13,467	90,949,240
지엔코 (065060)	169	31	22.46	143	179	141	51,617,882	8,741,813,105
탑엔지니어링 (065130)	4,250	-100	-2.3	4,445	4,445	4,165	21,858	92,185,476
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,372	-53	-3.72	1,410	1,429	1,270	1,131,490	1,503,797,857
신성델타테크 (065350)	65,600	-2100	-3.1	67,800	68,000	65,600	104,714	6,949,977,500
위세아이텍 (065370)	6,650	-400	-5.67	7,190	7,190	6,580	162,382	1,096,588,570
에스아이리소스 (065420)	255	19	8.05	236	255	231	920,681	228,849,301
이루온 (065440)	1,465	-26	-1.74	1,490	1,499	1,459	140,206	206,429,967
빅텍 (065450)	4,160	110	2.72	4,055	4,195	4,055	369,722	1,534,402,963
오리엔트정공 (065500)	8,010	10	.13	7,900	8,540	7,220	13,461,906	107,758,500,930
휴비츠 (065510)	8,200	120	1.49	7,980	8,280	7,980	40,280	329,050,100
와이어블 (065530)	1,276	-4	-.31	1,271	1,280	1,266	16,375	20,817,763
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	210	-9	-4.11	230	265	205	8,818,759	1,991,988,995
안트로젠 (065660)	19,560	-230	-1.16	19,790	19,950	19,400	10,695	209,948,910
우주일렉트로 (065680)	27,950	1200	4.49	26,400	28,200	26,400	70,153	1,941,294,025
파커스 (065690)	930	-31	-3.23	961	997	919	30,546	28,630,064
서호전기 (065710)	23,500	-350	-1.47	23,850	24,000	23,200	16,025	378,070,275
CS (065770)	1,585	20	1.28	1,552	1,586	1,500	115,780	180,056,607
웰크론 (065950)	2,055	5	.24	2,070	2,090	2,055	45,692	94,495,660
하츠 (066130)	5,320	-50	-.93	5,340	5,410	5,310	13,676	73,006,420
큐에스아이 (066310)	8,870	-80	-.89	8,940	9,070	8,810	32,768	292,383,215
체리부로 (066360)	814	-24	-2.86	822	837	800	109,323	89,496,079
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,149	265	29.98	891	1,149	891	5,617,502	6,022,858,355
우수AMS (066590)	3,020	-5	-.17	3,025	3,025	3,005	50,708	152,951,785
국보디자인 (066620)	16,900	370	2.24	16,530	16,970	16,530	13,675	229,736,150
디티씨 (066670)	2,920	-10	-.34	2,890	2,930	2,875	6,929	20,104,475
테라젠이텍스 (066700)	3,070	0	0	3,050	3,090	3,030	36,750	112,524,600
씨씨에스 (066790)	1,220	36	3.04	1,193	1,228	1,164	940,786	1,124,178,372
디에이피 (066900)	2,470	5	.2	2,495	2,495	2,425	24,450	59,729,240
손오공 (066910)	713	-7	-.97	718	724	710	46,453	33,200,800
한성크린텍 (066980)	1,182	0	0	1,182	1,195	1,168	140,057	166,290,725
조이시티 (067000)	1,577	-14	-.88	1,576	1,600	1,570	49,922	78,959,126
이씨에스 (067010)	2,820	-25	-.88	2,840	2,840	2,795	24,026	67,616,730
대화제약 (067080)	15,060	740	5.17	14,520	15,950	14,200	3,809,904	58,830,852,955
SOOP (067160)	84,000	200	.24	83,300	84,500	83,100	46,065	3,861,297,200
오텍 (067170)	2,990	40	1.36	3,055	3,055	2,940	9,886	29,350,275
멀티캠퍼스 (067280)	32,400	100	.31	32,500	32,700	32,100	3,308	107,103,850
JW신약 (067290)	1,390	-4	-.29	1,394	1,399	1,385	44,208	61,498,397
하나마이크론 (067310)	13,480	0	0	13,660	13,660	13,300	1,618,817	21,817,311,965
선바이오 (067370)	6,240	10	.16	6,230	6,300	6,120	9,486	59,085,850
아스트 (067390)	768	31	4.21	740	788	740	1,048,215	803,889,565
엔브이에이치코리아 (067570)	2,265	60	2.72	2,200	2,285	2,185	179,577	404,416,389
HLB생명과학 (067630)	7,030	1040	17.36	6,280	7,140	6,200	5,958,541	40,578,900,420
로지시스 (067730)	2,945	-15	-.51	2,960	2,980	2,895	33,371	98,142,615
세진티에스 (067770)	2,315	-30	-1.28	2,340	2,345	2,285	17,100	39,566,780
와이엔텍 (067900)	6,250	80	1.3	6,170	6,250	6,140	10,787	66,829,295
이글루 (067920)	5,220	-90	-1.69	5,280	5,310	5,170	80,182	417,177,380
도이치모터스 (067990)	4,485	-10	-.22	4,495	4,515	4,440	32,067	143,251,490
팬엔터테인먼트 (068050)	2,915	-175	-5.66	3,035	3,040	2,870	1,872,937	5,480,827,829
케이웨더 (068100)	3,110	30	.97	3,265	3,335	3,010	96,378	304,538,814
다원시스 (068240)	9,700	-240	-2.41	9,900	9,920	9,690	74,739	730,538,980
일신바이오 (068330)	1,010	1	.1	1,009	1,019	1,001	49,596	49,819,511
셀트리온제약 (068760)	53,100	-800	-1.48	53,700	54,100	53,000	50,793	2,707,573,950
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,160	-50	-.69	7,310	7,310	7,070	8,681	61,891,680
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,290	-210	-1.56	13,420	13,560	13,270	33,112	443,956,970
누리플랜 (069140)	1,372	0	0	1,372	1,430	1,351	53,208	73,144,992
유아이디 (069330)	1,290	5	.39	1,285	1,330	1,285	9,380	12,208,674
엔텔스 (069410)	3,885	5	.13	3,880	3,920	3,855	8,995	34,959,025
에스텍 (069510)	10,930	-30	-.27	11,180	11,190	10,850	16,235	178,378,650
빛과전자 (069540)	956	-19	-1.95	975	975	945	432,630	415,437,093
엑시온그룹 (069920)	842	-360	-29.95	1,045	1,080	842	1,672,471	1,554,081,463
엑스큐어 (070300)	2,580	125	5.09	2,455	2,600	2,450	22,650	57,399,390
한솔인티큐브 (070590)	1,366	98	7.73	1,256	1,374	1,255	242,254	324,547,827
인피니트헬스케어 (071200)	5,120	80	1.59	5,040	5,200	5,000	219,006	1,123,931,160
로체시스템즈 (071280)	17,420	-190	-1.08	17,990	17,990	17,330	19,951	348,581,850
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,490	530	8.89	5,980	7,220	5,950	716,766	4,742,490,590
캐스텍코리아 (071850)	1,495	-19	-1.25	1,514	1,540	1,458	15,908	23,765,290
중앙백신 (072020)	10,050	-70	-.69	10,100	10,130	9,990	28,917	290,665,420
우리산업홀딩스 (072470)	2,405	5	.21	2,450	2,795	2,380	348,399	889,288,492
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,787	-13	-.72	1,849	1,875	1,710	1,318,671	2,398,259,156
메가스터디 (072870)	10,500	10	.1	10,480	10,590	10,470	13,264	139,621,550
빛샘전자 (072950)	4,450	5	.11	4,415	4,490	4,385	10,945	48,525,869
에이치시티 (072990)	8,860	-540	-5.74	9,400	9,400	8,840	51,967	464,686,000
케이에스피 (073010)	4,000	-70	-1.72	4,050	4,115	3,980	169,302	680,696,232
엘엠에스 (073110)	6,300	60	.96	6,250	6,320	6,190	13,218	82,859,480
듀오백 (073190)	3,790	490	14.85	3,400	4,015	3,300	2,975,777	10,871,717,210
이노와이어리스 (073490)	20,400	-300	-1.45	20,650	21,000	20,400	11,084	228,197,350
에프알텍 (073540)	1,445	23	1.62	1,493	1,507	1,374	434,104	622,534,671
우리손에프앤지 (073560)	1,316	-8	-.6	1,315	1,325	1,315	51,710	68,177,292
리튬포어스 (073570)	759	-41	-5.13	760	777	700	1,386,705	1,024,192,058
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	915	2	.22	911	918	901	36,956	33,500,217
원익QnC (074600)	20,600	-350	-1.67	20,750	21,000	20,350	181,619	3,745,517,650
플랜티넷 (075130)	2,385	-10	-.42	2,400	2,475	2,360	63,492	153,154,595
동국알앤에스 (075970)	2,455	0	0	2,455	2,470	2,435	33,430	81,971,506
웰크론한텍 (076080)	1,285	22	1.74	1,251	1,326	1,247	28,929	37,089,203
해성옵틱스 (076610)	814	1	.12	813	821	800	17,246	13,983,207
덕산하이메탈 (077360)	4,450	-70	-1.55	4,485	4,510	4,400	116,613	519,364,394
LS증권 (078020)	3,710	35	.95	3,705	3,710	3,680	16,643	61,491,155
유비쿼스홀딩스 (078070)	9,850	110	1.13	9,740	9,900	9,660	23,257	226,059,190
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,770	-70	-.47	14,800	14,920	14,590	170,193	2,509,503,875
HB테크놀러지 (078150)	2,290	-15	-.65	2,295	2,345	2,275	793,976	1,828,838,217
메디포스트 (078160)	9,010	-90	-.99	9,460	10,280	9,010	534,622	5,216,704,685
컴투스 (078340)	42,200	-600	-1.4	42,500	43,100	41,700	43,257	1,835,936,900
한양디지텍 (078350)	11,840	-30	-.25	12,000	12,370	11,810	161,943	1,952,633,270
휴림에이텍 (078590)	581	-9	-1.53	591	594	562	166,624	96,366,492
대주전자재료 (078600)	101,900	300	.3	101,800	102,800	99,500	53,063	5,386,716,800
엔에스이엔엠 (078860)	1,539	10	.65	1,510	1,545	1,400	485,765	715,474,176
가온그룹 (078890)	3,010	15	.5	2,995	3,020	2,905	26,133	77,720,925
와토스코리아 (079000)	5,300	10	.19	5,290	5,410	5,250	7,254	38,558,740
한창산업 (079170)	7,120	-30	-.42	7,120	7,120	6,910	14,411	100,822,665
케스피온 (079190)	464	0	0	464	470	452	34,584	16,034,231
제우스 (079370)	15,150	-270	-1.75	15,380	15,570	15,150	225,199	3,440,265,105
서산 (079650)	1,225	0	0	1,225	1,225	1,205	13,136	16,028,907
디이엔티 (079810)	5,750	-70	-1.2	5,880	5,880	5,690	70,975	409,929,210
가비아 (079940)	18,360	340	1.89	18,020	18,790	17,800	99,901	1,848,541,170
인베니아 (079950)	602	10	1.69	595	628	591	95,499	57,028,761
동양이엔피 (079960)	19,890	-110	-.55	19,990	20,050	19,820	10,802	215,279,460
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,430	0	0	5,430	5,510	5,340	28,419	154,254,320
모두투어 (080160)	10,130	440	4.54	9,780	10,520	9,750	404,049	4,110,349,890
제주반도체 (080220)	16,000	40	.25	16,120	16,560	15,900	1,188,417	19,372,900,180
모다이노칩 (080420)	2,290	10	.44	2,280	2,305	2,250	13,503	30,969,615
성창오토텍 (080470)	3,450	-50	-1.43	3,455	3,495	3,440	17,564	60,578,544
오디텍 (080520)	3,030	0	0	3,030	3,045	2,995	2,868	8,641,205
코디 (080530)	1,201	-54	-4.3	1,010	1,270	1,010	99,520	115,179,523
오킨스전자 (080580)	6,040	0	0	6,040	6,190	5,950	120,920	730,572,625
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,020	5	.17	3,030	3,035	2,980	111,033	333,841,745
성우전자 (081580)	2,295	15	.66	2,265	2,295	2,235	24,353	55,495,770
옵트론텍 (082210)	1,181	-196	-14.23	1,280	1,295	993	1,517,121	1,725,701,811
젬백스 (082270)	39,700	-300	-.75	41,900	44,550	39,650	1,183,746	50,221,022,225
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,990	300	4.48	6,640	7,030	6,530	328,390	2,252,942,360
우리바이오 (082850)	2,395	50	2.13	2,350	2,425	2,325	291,910	697,465,002
비츠로셀 (082920)	25,900	200	.78	25,500	26,300	25,200	78,073	2,012,330,350
엘오티베큠 (083310)	9,990	-140	-1.38	10,000	10,120	9,870	50,713	506,182,060
GST (083450)	19,550	-600	-2.98	20,150	20,300	19,430	422,381	8,321,798,095
이엠앤아이 (083470)	1,197	2	.17	1,195	1,203	1,183	7,867	9,408,063
에프엔에스테크 (083500)	10,600	-10	-.09	10,750	10,780	10,330	66,087	701,204,765
케이엠 (083550)	3,025	10	.33	3,000	3,030	2,990	9,364	28,121,218
인콘 (083640)	261	-1	-.38	264	267	254	542,789	139,486,402
비에이치아이 (083650)	19,980	-170	-.84	19,940	20,600	19,750	701,097	14,071,104,700
CSA 코스믹 (083660)	653	-1	-.15	654	678	638	69,738	45,109,020
CG인바이츠 (083790)	2,280	50	2.24	2,265	2,380	2,210	176,958	406,295,805
아바코 (083930)	15,950	-180	-1.12	16,140	16,210	15,770	64,414	1,028,488,115
휴온스글로벌 (084110)	40,350	-300	-.74	40,350	41,450	40,100	44,513	1,811,374,900
수성웹툰 (084180)	5,040	40	.8	5,050	5,110	4,960	41,550	208,273,509
유진테크 (084370)	43,900	-1100	-2.44	45,000	45,100	43,650	55,123	2,439,786,450
유비온 (084440)	1,106	52	4.93	1,055	1,110	1,055	38,544	41,850,999
랩지노믹스 (084650)	2,285	-35	-1.51	2,320	2,335	2,285	379,843	876,076,744
팅크웨어 (084730)	10,780	-160	-1.46	10,980	11,120	10,750	47,883	523,748,490
아이티엠반도체 (084850)	12,620	0	0	12,620	12,830	12,410	15,689	197,218,135
헬릭스미스 (084990)	2,375	-15	-.63	2,400	2,500	2,365	82,608	198,658,360
차바이오텍 (085660)	11,530	-80	-.69	11,820	11,990	11,510	199,522	2,335,007,775
뉴프렉스 (085670)	4,835	55	1.15	4,780	4,875	4,770	102,735	495,669,059
알티캐스트 (085810)	632	-9	-1.4	641	673	623	1,471,967	947,506,703
네오티스 (085910)	3,040	35	1.16	3,025	3,050	3,025	5,362	16,259,330
바이오톡스텍 (086040)	3,070	70	2.33	3,000	3,110	3,000	14,638	44,643,420
진바이오텍 (086060)	3,230	20	.62	3,200	3,250	3,150	37,535	120,227,640
유니테스트 (086390)	11,440	-360	-3.05	11,650	11,770	11,350	78,755	910,283,370
동국제약 (086450)	14,790	-190	-1.27	14,920	14,980	14,780	95,734	1,422,306,680
에코프로 (086520)	59,900	-1200	-1.96	61,600	61,700	59,800	334,204	20,166,732,800
비엠티 (086670)	8,630	-110	-1.26	8,740	8,850	8,410	7,907	68,429,190
선진뷰티사이언스 (086710)	11,240	580	5.44	10,690	11,430	10,590	200,870	2,235,657,220
바이오솔루션 (086820)	23,200	-1750	-7.01	24,950	25,150	22,500	107,826	2,499,372,175
이수앱지스 (086890)	5,510	190	3.57	5,310	5,550	5,290	116,275	637,500,885
메디톡스 (086900)	131,500	-4300	-3.17	134,000	136,400	131,500	27,496	3,686,697,850
MDS테크 (086960)	1,189	-1	-.08	1,187	1,198	1,174	481,927	571,942,903
쇼박스 (086980)	3,130	45	1.46	3,085	3,165	3,080	329,717	1,033,523,445
펩트론 (087010)	90,700	-1600	-1.73	92,200	93,300	90,000	101,737	9,297,112,000
모바일어플라이언스 (087260)	1,989	0	0	1,970	2,005	1,957	67,151	133,374,802
픽셀플러스 (087600)	7,640	200	2.69	7,420	7,640	7,270	110,204	824,361,400
동아엘텍 (088130)	3,040	20	.66	3,020	3,055	2,980	9,976	30,252,470
쏘닉스 (088280)	2,675	-25	-.93	2,745	2,745	2,660	20,382	54,489,035
이원컴포텍 (088290)	1,172	-149	-11.28	1,282	1,282	1,130	457,141	539,968,376
유라클 (088340)	10,070	260	2.65	9,840	10,130	9,840	10,280	102,880,560
이녹스 (088390)	7,980	-20	-.25	7,990	8,400	7,850	2,105	16,915,370
에이스테크 (088800)	766	87	12.81	681	876	681	4,774,995	3,816,636,936
동우팜투테이블 (088910)	1,956	6	.31	1,955	1,982	1,937	40,262	78,805,424
켐트로닉스 (089010)	28,350	200	.71	27,850	28,800	27,350	671,272	19,009,029,375
테크윙 (089030)	38,800	150	.39	38,800	39,550	38,400	198,400	7,730,097,450
넥스턴바이오 (089140)	2,325	25	1.09	2,275	2,370	2,275	21,603	50,115,730
케이씨티 (089150)	2,150	-80	-3.59	2,230	2,320	2,125	158,626	348,851,803
THE E&M (089230)	776	-43	-5.25	823	823	772	39,655	31,099,111
나스미디어 (089600)	14,530	250	1.75	14,490	14,560	14,320	21,242	307,636,915
제이티 (089790)	4,260	-140	-3.18	4,380	4,405	4,250	129,239	554,874,720
유비벨록스 (089850)	6,240	30	.48	6,140	6,260	6,140	8,140	50,536,060
코세스 (089890)	8,520	-20	-.23	8,660	8,660	8,400	159,490	1,363,497,525
브이엠 (089970)	10,750	-60	-.56	10,780	10,860	10,510	64,470	690,807,255
상아프론테크 (089980)	15,340	-60	-.39	15,450	15,490	15,280	19,146	294,010,605
아이윈 (090150)	783	-8	-1.01	791	822	774	146,565	115,589,547
로보스타 (090360)	23,950	-100	-.42	23,900	24,350	23,800	42,189	1,015,013,850
덕신이피씨 (090410)	1,491	-1	-.07	1,492	1,514	1,480	134,334	201,005,326
제이스텍 (090470)	4,430	-40	-.89	4,470	4,470	4,405	10,355	46,040,979
휴림로봇 (090710)	1,855	-98	-5.02	1,864	1,903	1,817	6,022,784	11,160,064,870
현대이지웰 (090850)	5,180	0	0	5,180	5,190	5,120	28,630	147,787,525
이엠텍 (091120)	16,730	20	.12	16,830	16,990	16,060	100,932	1,679,858,555
S&K폴리텍 (091340)	2,750	-40	-1.43	2,790	2,825	2,735	52,230	144,546,127
한울소재과학 (091440)	4,420	530	13.62	3,855	4,740	3,825	1,302,247	5,878,320,851
상신이디피 (091580)	8,300	-20	-.24	8,520	8,520	8,300	49,789	417,576,870
남화토건 (091590)	3,860	40	1.05	3,800	3,885	3,775	4,066	15,465,395
파트론 (091700)	7,060	50	.71	7,010	7,060	6,990	142,544	1,002,802,030
나노캠텍 (091970)	556	-6	-1.07	561	569	542	74,125	41,031,890
아미코젠 (092040)	3,510	-140	-3.84	3,600	3,700	3,480	358,515	1,278,345,821
디엔에프 (092070)	11,370	-60	-.52	11,430	11,660	11,140	49,889	570,227,830
이크레더블 (092130)	13,760	270	2	13,490	13,790	13,380	17,836	243,027,680
서울바이오시스 (092190)	3,415	40	1.19	3,380	3,440	3,345	9,986	33,913,793
현우산업 (092300)	2,790	-40	-1.41	2,830	2,870	2,770	115,772	324,565,236
한라IMS (092460)	9,030	-10	-.11	9,040	9,170	8,960	25,746	232,520,305
앤씨앤 (092600)	630	18	2.94	652	652	612	103,773	65,596,716
네오팜 (092730)	12,830	60	.47	12,780	12,970	12,690	69,038	883,970,080
엑시콘 (092870)	12,930	-230	-1.75	13,000	13,210	12,840	93,375	1,216,509,335
빅솔론 (093190)	5,220	20	.38	5,200	5,260	5,200	23,611	122,880,305
케이아이엔엑스 (093320)	76,300	800	1.06	75,300	77,600	74,400	16,308	1,245,005,400
풍강 (093380)	2,460	0	0	2,445	2,500	2,410	9,423	23,027,385
매커스 (093520)	10,080	-360	-3.45	10,440	10,440	10,010	41,296	419,008,710
케이알엠 (093640)	3,820	-285	-6.94	3,655	3,975	3,655	154,732	590,703,939
서원인텍 (093920)	5,230	0	0	5,230	5,280	5,210	2,454	12,834,600
동운아나텍 (094170)	22,100	-200	-.9	22,300	22,450	21,850	94,834	2,094,475,625
칩스앤미디어 (094360)	18,660	440	2.41	18,560	19,040	18,220	230,733	4,317,257,360
갤럭시아머니트리 (094480)	7,600	-100	-1.3	7,660	7,900	7,580	269,041	2,059,376,890
일진파워 (094820)	8,930	-110	-1.22	8,980	9,040	8,920	26,412	236,793,705
슈프리마에이치큐 (094840)	6,400	90	1.43	6,220	6,400	6,140	31,517	199,237,180
참좋은여행 (094850)	5,750	90	1.59	5,700	5,920	5,650	147,517	857,338,850
네오리진 (094860)	875	-19	-2.13	881	895	875	52,001	46,032,106
푸른기술 (094940)	6,880	30	.44	6,810	6,950	6,810	60,229	415,334,315
제이엠티 (094970)	2,460	0	0	2,455	2,485	2,435	52,378	128,646,809
이엠코리아 (095190)	2,170	20	.93	2,125	2,195	2,125	111,421	240,216,862
웨이브일렉트로 (095270)	4,300	-100	-2.27	4,400	4,400	4,215	20,727	89,068,025
ISC (095340)	62,400	-1800	-2.8	64,200	64,200	62,300	86,446	5,445,349,750
미래나노텍 (095500)	8,360	-170	-1.99	8,540	8,670	8,350	85,789	722,293,635
테스 (095610)	23,950	-150	-.62	23,750	24,550	23,000	158,958	3,805,469,300
네오위즈 (095660)	21,750	-200	-.91	21,850	22,000	21,700	39,816	869,912,400
제넥신 (095700)	4,125	5	.12	4,195	4,200	4,020	57,840	238,795,735
에스에너지 (095910)	1,406	50	3.69	1,345	1,412	1,329	44,376	60,873,411
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,280	-30	-.2	15,280	15,310	15,210	27,270	416,051,570
와이즈넛 (096250)	10,940	-210	-1.88	11,290	11,290	10,920	35,081	387,473,615
대창솔루션 (096350)	326	-2	-.61	328	335	326	239,013	78,728,074
씨젠 (096530)	25,200	-150	-.59	25,350	25,750	25,050	184,459	4,691,700,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	574	-6	-1.03	578	580	573	132,462	76,432,027
에이루트 (096690)	1,509	180	13.54	1,320	1,661	1,320	1,762,751	2,740,038,251
엘디티 (096870)	2,620	-35	-1.32	2,595	2,700	2,575	10,510	27,522,220
에코볼트 (097780)	1,012	21	2.12	980	1,012	960	77,730	77,193,825
윈팩 (097800)	599	27	4.72	573	606	546	1,406,400	813,721,002
효성오앤비 (097870)	6,880	-70	-1.01	6,950	7,010	6,730	220,188	1,509,717,855
한텍 (098070)	33,200	2750	9.03	31,700	35,250	29,050	12,202,857	401,286,214,300
마이크로컨텍솔 (098120)	10,500	270	2.64	10,250	10,500	9,860	239,819	2,445,304,750
고영 (098460)	15,370	-570	-3.58	15,920	15,980	15,280	1,080,915	16,732,483,230
에스티오 (098660)	2,300	-55	-2.34	2,355	2,400	2,300	55,631	128,643,620
아이센스 (099190)	15,980	-30	-.19	15,850	16,100	15,830	23,695	378,830,595
SDN (099220)	1,030	1	.1	1,113	1,114	1,030	491,962	523,337,400
쎄트렉아이 (099320)	49,300	-700	-1.4	50,100	50,300	49,150	62,679	3,111,406,525
브레인즈컴퍼니 (099390)	5,520	60	1.1	5,470	5,600	5,460	32,825	181,301,785
동방선기 (099410)	3,270	-50	-1.51	3,320	3,330	3,245	126,008	412,873,528
바이오플러스 (099430)	7,010	-50	-.71	7,020	7,250	7,010	527,987	3,763,074,450
스맥 (099440)	3,195	25	.79	3,185	3,235	3,140	241,391	770,794,944
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,820	-110	-.61	17,910	17,950	17,800	3,329	59,470,430
인지소프트 (100030)	15,750	-70	-.44	15,810	15,980	15,570	2,189	34,365,310
뷰웍스 (100120)	24,100	-200	-.82	24,300	24,650	23,900	15,233	371,193,600
동국S&C (100130)	2,045	30	1.49	2,020	2,045	2,020	33,959	68,967,485
머큐리 (100590)	3,360	0	0	3,385	3,420	3,170	45,359	150,348,885
서암기계공업 (100660)	3,545	-25	-.7	3,535	3,580	3,535	60,600	215,130,910
세운메디칼 (100700)	2,415	-40	-1.63	2,420	2,445	2,410	29,483	71,365,438
미래에셋벤처투자 (100790)	4,815	25	.52	4,810	4,910	4,740	113,375	549,268,111
KS인더스트리 (101000)	2,090	10	.48	2,085	2,095	2,025	49,960	102,686,315
월덱스 (101160)	20,250	0	0	20,250	20,500	20,000	110,076	2,225,810,000
우림피티에스 (101170)	5,240	-130	-2.42	5,330	5,360	5,230	71,279	375,115,090
씨큐브 (101240)	4,345	40	.93	4,305	4,480	4,275	153,236	666,860,690
모베이스 (101330)	3,075	-30	-.97	3,100	3,140	3,030	54,109	166,597,030
에코앤드림 (101360)	28,200	-400	-1.4	29,000	29,100	28,150	89,084	2,534,674,975
아이엠 (101390)	1,079	-462	-29.98	1,150	1,380	1,079	2,178,180	2,569,909,844
엔시트론 (101400)	377	-2	-.53	379	382	370	122,732	46,061,140
에스앤에스텍 (101490)	36,400	750	2.1	35,500	36,600	35,250	136,164	4,928,998,200
하이드로리튬 (101670)	1,699	-61	-3.47	1,760	1,764	1,681	408,331	698,014,230
한국정밀기계 (101680)	2,850	40	1.42	2,795	2,885	2,795	31,931	90,255,330
위메이드맥스 (101730)	7,770	0	0	7,770	7,990	7,770	38,932	305,557,730
인화정공 (101930)	34,750	1750	5.3	33,000	35,250	32,800	16,556	566,909,375
어보브반도체 (102120)	12,950	170	1.33	12,740	13,160	12,570	603,220	7,829,353,850
케이옥션 (102370)	3,280	45	1.39	3,150	3,300	3,150	51,348	166,401,027
이엔에프테크놀로지 (102710)	26,900	-50	-.19	26,750	27,000	26,100	166,860	4,431,470,800
코오롱생명과학 (102940)	30,250	-650	-2.1	31,300	31,300	29,000	54,037	1,627,997,000
에스앤더블류 (103230)	3,105	70	2.31	3,035	3,210	3,035	20,879	65,050,682
우양 (103840)	3,305	-80	-2.36	3,440	3,500	3,240	587,346	1,956,562,657
대성파인텍 (104040)	810	0	0	821	824	806	39,891	32,353,016
NHN벅스 (104200)	3,055	-45	-1.45	3,090	3,205	3,055	106,018	328,999,235
디와이피엔에프 (104460)	14,900	120	.81	14,800	14,950	14,620	21,707	321,315,350
티케이케미칼 (104480)	1,447	25	1.76	1,415	1,461	1,415	158,997	229,389,249
코렌텍 (104540)	6,240	120	1.96	6,020	6,290	6,020	41,317	256,139,280
노랑풍선 (104620)	4,855	75	1.57	4,720	4,900	4,720	52,003	252,058,218
원익머트리얼즈 (104830)	21,500	-650	-2.93	21,900	22,000	21,300	116,730	2,516,340,075
케이엔더블유 (105330)	3,570	-65	-1.79	3,710	3,985	3,440	77,617	285,973,700
엣지파운드리 (105550)	4,875	95	1.99	4,890	4,890	4,490	1,733,524	8,118,055,535
디케이락 (105740)	8,100	-150	-1.82	8,270	8,400	8,010	103,961	844,182,235
포스뱅크 (105760)	6,890	270	4.08	6,600	7,730	6,550	5,921,312	43,442,166,575
케이이엠텍 (106080)	1,749	-58	-3.21	1,770	1,770	1,580	849,823	1,388,177,251
하이텍팜 (106190)	15,150	-110	-.72	15,300	15,310	14,790	60,874	915,810,765
파인테크닉스 (106240)	1,130	16	1.44	1,114	1,132	1,082	269,288	297,544,904
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,140	-310	-1.88	16,440	16,440	16,000	11,731	189,860,215
한중엔시에스 (107640)	22,950	550	2.46	22,300	23,050	22,150	49,774	1,135,362,300
톱텍 (108230)	4,400	-80	-1.79	4,460	4,505	4,210	65,177	286,687,013
대양전기공업 (108380)	17,170	-50	-.29	17,220	17,590	17,000	36,122	624,811,445
로보티즈 (108490)	32,650	550	1.71	32,200	33,400	32,200	710,238	23,290,727,225
셀바스AI (108860)	12,860	170	1.34	12,830	13,100	12,780	145,337	1,878,665,765
옵티시스 (109080)	8,470	-60	-.7	8,470	8,550	8,380	9,661	81,881,580
에스와이 (109610)	3,810	30	.79	3,770	3,830	3,755	118,796	451,656,012
씨싸이트 (109670)	6,810	-220	-3.13	7,030	7,050	6,750	21,866	150,649,620
디에스케이 (109740)	4,300	-10	-.23	4,355	4,460	4,300	25,159	108,697,245
진매트릭스 (109820)	2,425	40	1.68	2,450	2,450	2,370	32,740	78,774,182
동일금속 (109860)	8,130	-110	-1.33	8,150	8,240	8,110	6,664	54,241,470
AP헬스케어 (109960)	501	27	5.7	480	509	478	784,402	391,747,567
전진바이오팜 (110020)	2,595	-100	-3.71	2,720	2,745	2,580	48,172	126,183,860
크리스에프앤씨 (110790)	4,670	5	.11	4,715	4,715	4,570	12,613	58,148,922
디아이티 (110990)	15,800	250	1.61	15,550	16,200	15,100	90,758	1,434,355,645
남화산업 (111710)	4,845	-135	-2.71	4,915	4,980	4,845	7,639	37,160,930
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,350	350	1.17	30,000	30,650	29,950	111,646	3,377,771,175
와이씨켐 (112290)	22,350	-150	-.67	22,550	23,350	22,050	167,615	3,815,529,675
디젠스 (113810)	1,429	-31	-2.12	1,442	1,500	1,378	1,504,290	2,160,252,364
강원에너지 (114190)	7,190	-410	-5.39	7,580	7,580	7,150	197,567	1,438,892,835
그린생명과학 (114450)	1,621	-5	-.31	1,615	1,678	1,608	26,254	42,881,868
폴라리스우노 (114630)	486	-4	-.82	490	492	481	112,067	54,575,727
한솔아이원스 (114810)	8,380	-150	-1.76	8,520	8,530	8,310	119,621	1,004,358,645
아이패밀리에스씨 (114840)	21,650	-150	-.69	21,750	22,300	21,400	59,172	1,286,416,150
휴맥스 (115160)	1,059	-16	-1.49	1,075	1,080	1,051	25,481	27,051,175
큐리언트 (115180)	9,250	550	6.32	8,700	9,300	8,580	609,687	5,515,636,340
인포바인 (115310)	33,050	-950	-2.79	34,000	34,200	32,650	14,231	474,867,850
우리넷 (115440)	6,940	40	.58	6,860	7,000	6,860	63,755	441,685,955
HLB테라퓨틱스 (115450)	7,770	860	12.45	7,300	7,910	7,220	1,512,144	11,535,854,520
씨유메디칼 (115480)	600	-1	-.17	600	603	590	27,585	16,491,197
케이씨에스 (115500)	11,800	100	.85	11,700	12,120	11,600	271,688	3,235,746,790
씨엔플러스 (115530)	325	-10	-2.99	335	345	316	250,269	81,019,500
스타플렉스 (115570)	2,775	155	5.92	2,595	2,850	2,595	45,682	123,037,890
이미지스 (115610)	1,783	-70	-3.78	1,853	1,853	1,780	107,183	193,857,923
알파홀딩스 (117670)	1,151	-8	-.69	1,174	1,174	1,150	47,359	54,750,670
티로보틱스 (117730)	13,890	-50	-.36	13,950	14,020	13,440	568,029	7,780,875,400
모트렉스 (118990)	9,680	110	1.15	9,550	9,770	9,520	50,915	491,732,660
포메탈 (119500)	3,265	85	2.67	3,215	3,815	3,200	7,642,336	27,481,485,499
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,180	-120	-1.9	6,340	6,340	6,170	106,563	665,356,000
지엔씨에너지 (119850)	16,430	-80	-.48	16,610	16,980	16,370	346,412	5,756,924,850
대정화금 (120240)	12,630	20	.16	12,650	12,670	12,560	2,538	32,029,520
골프존뉴딘홀딩스 (121440)	4,045	-10	-.25	4,055	4,070	4,015	38,989	157,451,382
나노신소재 (121600)	67,900	-1100	-1.59	68,900	69,600	67,600	31,175	2,128,439,300
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,263	-36	-2.77	1,290	1,299	1,250	196,199	250,006,092
에스디시스템 (121890)	1,586	4	.25	1,572	1,600	1,572	14,356	22,839,707
제노레이 (122310)	5,640	-10	-.18	5,700	5,700	5,610	3,265	18,383,180
삼기 (122350)	1,160	5	.43	1,155	1,173	1,144	24,301	28,126,778
KX (122450)	3,690	150	4.24	3,540	3,695	3,535	160,593	580,475,124
예스티 (122640)	12,420	-60	-.48	12,480	12,730	12,320	23,240	288,956,900
서진오토모티브 (122690)	1,835	0	0	1,830	1,855	1,830	11,546	21,274,211
와이지엔터테인먼트 (122870)	64,000	2500	4.07	62,700	65,100	62,400	263,470	16,884,925,850
와이솔 (122990)	6,420	-30	-.47	6,450	6,490	6,360	252,909	1,619,072,510
아이윈플러스 (123010)	1,306	-4	-.31	1,328	1,328	1,281	270,987	354,607,022
엠에스오토텍 (123040)	2,500	25	1.01	2,475	2,555	2,435	103,159	259,423,720
제닉 (123330)	22,650	-850	-3.62	23,900	24,100	22,650	81,218	1,876,505,825
코리아에프티 (123410)	5,170	225	4.55	4,955	5,280	4,855	698,567	3,594,095,162
위메이드플레이 (123420)	6,790	20	.3	6,920	6,920	6,760	15,722	107,360,800
이엠넷 (123570)	2,300	-50	-2.13	2,325	2,340	2,300	29,157	67,498,890
알톤 (123750)	1,407	-17	-1.19	1,423	1,427	1,367	25,831	36,317,966
뉴온 (123840)	1,109	-56	-4.81	1,165	1,177	1,100	93,467	104,646,380
아나패스 (123860)	20,200	240	1.2	19,970	20,500	19,880	40,276	813,748,075
아이티센 (124500)	6,480	20	.31	6,470	6,720	6,340	108,385	707,758,165
태웅로직스 (124560)	3,100	110	3.68	3,000	3,130	2,970	621,349	1,906,111,853
아모그린텍 (125210)	6,020	-90	-1.47	6,110	6,170	6,000	55,284	335,727,120
비나텍 (126340)	24,100	250	1.05	24,300	24,300	23,600	5,793	138,881,850
BGF에코머티리얼즈 (126600)	2,730	-15	-.55	2,730	2,765	2,710	42,512	115,872,194
화신정공 (126640)	1,359	18	1.34	1,336	1,384	1,324	89,064	120,348,283
하이비젼시스템 (126700)	17,020	70	.41	16,900	17,160	16,810	66,640	1,133,142,880
코칩 (126730)	13,220	0	0	13,400	13,400	13,000	32,197	422,160,050
제이엔케이글로벌 (126880)	3,990	5	.13	3,980	4,000	3,945	64,657	256,571,248
디엔에이링크 (127120)	7,040	230	3.38	6,990	7,040	6,780	284,578	1,965,632,945
아시아경제 (127710)	1,166	21	1.83	1,146	1,232	1,146	28,556	33,678,570
화인써키트 (127980)	6,040	10	.17	6,070	6,100	5,970	650	3,937,460
에코캡 (128540)	1,699	69	4.23	1,651	1,730	1,651	297,799	504,535,498
피제이메탈 (128660)	3,175	-30	-.94	3,180	3,200	3,160	91,564	291,241,435
앱코 (129890)	942	18	1.95	929	947	920	28,105	26,244,741
대성하이텍 (129920)	4,110	-90	-2.14	4,175	4,285	4,100	189,654	790,279,045
GH신소재 (130500)	2,640	65	2.52	2,570	2,640	2,540	44,403	115,046,190
나이스디앤비 (130580)	4,700	-25	-.53	4,725	4,745	4,645	12,636	59,305,467
티피씨글로벌 (130740)	1,703	3	.18	1,700	1,739	1,652	23,850	40,308,282
옵투스제약 (131030)	6,650	80	1.22	6,570	6,670	6,500	24,073	159,065,685
시큐브 (131090)	837	7	.84	830	873	820	136,365	113,549,175
티엔엔터테인먼트 (131100)	1,636	-3	-.18	1,639	1,668	1,613	28,543	46,847,072
딜리 (131180)	857	6	.71	852	860	848	11,496	9,835,476
대한과학 (131220)	4,420	0	0	4,400	4,430	4,395	2,512	11,085,000
티에스이 (131290)	51,700	-800	-1.52	52,000	53,100	50,400	40,332	2,098,667,700
알서포트 (131370)	2,735	25	.92	2,700	2,765	2,690	60,821	166,268,062
이브이첨단소재 (131400)	1,788	-19	-1.05	1,808	1,820	1,760	334,526	599,409,028
파인텍 (131760)	972	12	1.25	961	994	961	277,376	271,629,798
두산테스나 (131970)	29,200	-1050	-3.47	30,050	30,300	29,100	144,975	4,285,773,050
메가엠디 (133750)	2,090	-30	-1.42	2,100	2,115	2,070	47,802	99,944,075
이퓨쳐 (134060)	4,035	25	.62	3,980	4,045	3,980	5,132	20,692,920
탑코미디어 (134580)	2,000	0	0	2,025	2,050	1,980	36,372	72,735,372
아셈스 (136410)	8,520	-100	-1.16	8,650	8,650	8,440	14,173	120,719,400
하림 (136480)	3,095	-5	-.16	3,155	3,165	3,095	753,229	2,352,868,921
윈스 (136540)	11,150	70	.63	11,080	11,190	11,060	15,070	167,584,765
나래나노텍 (137080)	3,165	75	2.43	3,110	3,250	3,080	11,156	35,303,141
피엔티 (137400)	44,750	-1050	-2.29	46,000	46,300	44,550	112,653	5,069,417,600
넥스트아이 (137940)	440	31	7.58	405	441	403	646,860	278,268,827
제이씨케미칼 (137950)	3,940	-20	-.51	3,930	3,995	3,900	17,294	67,858,060
신진에스엠 (138070)	2,440	0	0	2,405	2,485	2,405	125,460	308,676,094
오이솔루션 (138080)	10,040	-20	-.2	10,060	10,290	9,950	14,368	144,503,630
협진 (138360)	607	-18	-2.88	615	642	607	188,470	116,443,583
나이벡 (138610)	14,420	-100	-.69	14,480	14,720	14,390	25,351	368,235,930
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,515	-45	-1.76	2,540	2,580	2,495	13,444	34,071,825
서플러스글로벌 (140070)	2,585	-15	-.58	2,630	2,630	2,560	32,485	84,003,915
메지온 (140410)	29,400	200	.68	29,350	30,150	28,300	114,153	3,360,697,550
카티스 (140430)	1,975	-18	-.9	1,993	2,010	1,945	60,118	118,368,600
대창스틸 (140520)	2,040	0	0	2,040	2,055	2,020	9,035	18,354,145
알에스오토메이션 (140670)	15,290	50	.33	15,180	15,470	15,100	92,569	1,411,263,740
파크시스템스 (140860)	208,000	-6500	-3.03	211,500	214,500	208,000	10,428	2,190,289,750
비아트론 (141000)	7,200	20	.28	7,180	7,270	7,100	9,395	67,300,530
리가켐바이오 (141080)	99,400	-1100	-1.09	100,300	102,100	98,700	193,550	19,365,938,100
유니트론텍 (142210)	5,660	10	.18	5,700	5,830	5,580	92,750	529,944,710
녹십자엠에스 (142280)	3,870	-35	-.9	3,890	3,910	3,840	65,951	255,324,570
모아라이프플러스 (142760)	1,321	-34	-2.51	1,355	1,355	1,320	58,769	77,991,100
아이디스 (143160)	16,070	320	2.03	15,850	16,280	15,850	25,530	410,578,270
사람인 (143240)	15,370	-270	-1.73	15,520	15,700	15,250	17,735	272,726,710
영우디에스피 (143540)	609	2	.33	600	625	595	71,719	43,843,567
지씨셀 (144510)	21,950	-300	-1.35	22,200	22,450	21,800	57,247	1,263,899,700
뉴파워프라즈마 (144960)	4,900	20	.41	4,880	4,930	4,840	57,806	281,731,890
휴젤 (145020)	330,000	-4000	-1.2	331,000	340,000	328,500	26,951	8,975,891,000
노브랜드 (145170)	6,200	-50	-.8	6,250	6,310	6,180	93,677	583,257,435
율촌 (146060)	1,312	0	0	1,312	1,312	1,270	20,936	27,084,728
비씨엔씨 (146320)	10,290	-360	-3.38	10,620	10,740	10,280	19,694	204,246,750
피엠티 (147760)	2,765	-150	-5.15	3,090	3,090	2,755	28,966	81,785,205
제룡산업 (147830)	5,630	20	.36	5,610	5,690	5,550	60,354	338,870,525
세경하이테크 (148150)	7,680	-180	-2.29	7,850	7,860	7,620	282,703	2,174,807,790
알엔투테크놀로지 (148250)	7,900	-200	-2.47	7,700	8,130	7,380	72,800	563,095,700
비큐AI (148780)	951	-18	-1.86	965	968	925	142,276	134,072,846
에이치와이티씨 (148930)	3,895	10	.26	3,850	3,905	3,825	7,305	28,275,045
아바텍 (149950)	8,790	-100	-1.12	8,890	8,890	8,700	4,927	43,044,640
하이로닉 (149980)	5,380	-560	-9.43	6,020	6,020	4,880	430,044	2,265,133,650
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,610	90	1.99	4,515	4,615	4,495	6,595	30,028,176
KG에코솔루션 (151860)	5,080	20	.4	5,030	5,100	4,965	75,119	377,873,842
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,070	100	1.43	6,880	7,200	6,880	2,295	16,251,850
우리이앤엘 (153490)	697	-2	-.29	699	703	691	70,310	48,999,715
옵티팜 (153710)	5,490	0	0	5,420	5,550	5,370	9,941	54,099,470
아시아종묘 (154030)	1,784	1	.06	1,802	1,827	1,784	35,560	64,025,221
다산솔루에타 (154040)	1,007	-9	-.89	991	1,016	980	58,191	57,673,189
와이엠씨 (155650)	3,340	0	0	3,335	3,360	3,295	8,928	29,769,045
엘앤케이바이오 (156100)	6,620	120	1.85	6,510	6,720	6,510	29,732	196,836,020
아톤 (158430)	5,570	90	1.64	5,520	5,630	5,450	306,739	1,703,747,660
아스플로 (159010)	5,420	110	2.07	5,310	5,420	5,210	19,152	101,753,465
제로투세븐 (159580)	5,250	-50	-.94	5,240	5,320	5,130	96,622	504,529,670
스킨앤스킨 (159910)	910	-35	-3.7	935	942	901	152,846	141,256,838
하이젠알앤엠 (160190)	30,500	-150	-.49	30,300	31,450	30,250	170,512	5,232,239,050
NEW (160550)	2,070	30	1.47	2,040	2,100	2,020	12,755	26,042,897
싸이맥스 (160980)	11,180	90	.81	11,200	11,260	10,900	32,331	360,698,180
필옵틱스 (161580)	40,550	1100	2.79	39,000	41,300	38,900	845,826	34,079,582,050
신스틸 (162300)	2,480	-25	-1	2,480	2,510	2,455	62,758	155,421,353
에어레인 (163280)	16,550	500	3.12	16,500	16,920	16,200	851,871	14,094,574,180
핑거 (163730)	8,680	160	1.88	8,560	8,750	8,490	28,966	250,059,935
하나머티리얼즈 (166090)	36,450	-950	-2.54	37,550	37,800	35,650	148,044	5,438,192,225
코아스템켐온 (166480)	3,465	50	1.46	3,420	3,585	3,300	94,869	330,172,000
내츄럴엔도텍 (168330)	1,400	-11	-.78	1,411	1,411	1,395	21,697	30,361,336
펨트론 (168360)	12,590	310	2.52	12,490	12,820	11,850	417,805	5,186,897,755
엠브레인 (169330)	2,255	5	.22	2,295	2,295	2,240	5,990	13,659,880
현대공업 (170030)	6,030	230	3.97	5,790	6,340	5,740	1,547,704	9,510,718,420
파이오링크 (170790)	7,780	80	1.04	7,690	7,780	7,630	6,785	52,477,485
엘티씨 (170920)	10,290	-160	-1.53	10,340	10,410	10,070	60,097	611,797,100
램테크놀러지 (171010)	4,645	145	3.22	4,520	4,665	4,360	467,965	2,131,749,128
선익시스템 (171090)	45,750	-350	-.76	46,150	46,350	45,500	19,628	900,503,550
라이온켐텍 (171120)	2,360	0	0	2,385	2,390	2,350	20,686	49,115,905
에이엘티 (172670)	12,150	610	5.29	11,920	12,400	11,780	629,702	7,590,987,275
오파스넷 (173130)	8,210	210	2.63	7,970	8,250	7,830	112,215	906,352,650
에프엔씨엔터 (173940)	2,925	-50	-1.68	2,975	3,090	2,820	15,421	45,288,830
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,490	-560	-6.96	7,930	8,100	6,810	2,057,530	15,180,469,390
휴먼테크놀로지 (175140)	5,300	40	.76	5,260	5,370	5,180	33,282	176,137,325
아이큐어 (175250)	1,596	28	1.79	1,560	1,670	1,560	90,228	144,558,849
듀켐바이오 (176750)	14,390	90	.63	14,350	14,950	14,190	250,154	3,649,187,565
베셀 (177350)	1,101	-59	-5.09	1,130	1,242	1,094	2,008,830	2,321,615,605
파버나인 (177830)	2,925	-20	-.68	2,945	3,015	2,915	26,871	78,954,705
쓰리에이로직스 (177900)	10,480	450	4.49	9,890	11,300	9,700	14,682,074	157,254,662,170
서진시스템 (178320)	22,850	-50	-.22	22,850	23,050	22,500	125,610	2,866,500,425
일월지엠엘 (178780)	3,410	-140	-3.94	3,595	3,595	3,345	76,104	261,684,903
엠아이텍 (179290)	7,470	-130	-1.71	7,540	7,620	7,330	288,741	2,143,779,200
애드바이오텍 (179530)	1,447	21	1.47	1,413	1,460	1,413	107,413	154,761,325
유티아이 (179900)	22,600	-650	-2.8	22,800	23,350	22,500	45,405	1,032,598,100
DXVX (180400)	1,801	-70	-3.74	1,865	1,868	1,791	363,770	657,970,956
큐브엔터 (182360)	16,920	160	.95	16,760	17,070	16,620	51,764	872,044,125
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	59,000	1800	3.15	58,200	60,600	57,700	244,463	14,494,182,100
엔지켐생명과학 (183490)	1,185	2	.17	1,204	1,205	1,158	149,738	176,760,235
SGA솔루션즈 (184230)	453	-7	-1.52	460	467	451	33,905	15,529,088
아이진 (185490)	2,510	-5	-.2	2,515	2,550	2,490	14,117	35,422,345
그린플러스 (186230)	7,440	50	.68	7,350	7,560	7,300	21,732	161,422,770
디티앤씨 (187220)	2,900	20	.69	2,860	2,980	2,860	42,434	123,313,519
신화콘텍 (187270)	3,260	100	3.16	3,160	3,320	3,140	64,423	208,860,416
HLB제넥스 (187420)	3,755	385	11.42	3,445	3,800	3,400	283,890	1,028,221,355
현대ADM (187660)	1,818	123	7.26	1,700	1,995	1,651	6,278,002	11,844,889,856
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,370	60	.53	11,250	11,500	11,250	8,218	93,902,450
세니젠 (188260)	2,505	-35	-1.38	2,540	2,640	2,455	25,239	63,472,350
인텔리안테크 (189300)	37,250	-1600	-4.12	38,250	38,800	37,200	38,566	1,465,788,475
씨이랩 (189330)	6,720	110	1.66	6,550	6,770	6,440	13,945	93,115,030
포시에스 (189690)	2,115	5	.24	2,115	2,125	2,090	12,149	25,584,490
서전기전 (189860)	3,900	-30	-.76	3,930	3,995	3,805	44,549	172,690,602
흥국에프엔비 (189980)	1,758	8	.46	1,752	1,771	1,746	28,066	49,352,129
나무가 (190510)	12,620	-70	-.55	12,680	12,750	12,550	17,276	218,683,870
코리아에셋투자증권 (190650)	6,030	70	1.17	6,010	6,070	5,930	7,956	47,956,750
육일씨엔에쓰 (191410)	1,525	5	.33	1,520	1,541	1,500	30,709	46,719,120
테고사이언스 (191420)	16,610	-160	-.95	16,770	16,980	16,460	3,559	59,377,390
케이사인 (192250)	7,870	20	.25	7,720	8,000	7,650	14,655	113,920,560
윈하이텍 (192390)	4,020	165	4.28	3,820	4,070	3,775	199,344	786,391,027
오늘이엔엠 (192410)	710	-55	-7.19	766	768	708	281,382	205,329,198
슈피겐코리아 (192440)	24,400	-100	-.41	24,500	24,500	24,100	1,787	43,362,200
링크드 (193250)	414	-23	-5.26	439	439	414	111,040	46,566,585
데브시스터즈 (194480)	40,100	750	1.91	39,350	40,350	39,350	51,373	2,058,611,625
노바렉스 (194700)	8,950	100	1.13	8,850	9,240	8,850	79,602	718,320,680
마니커에프앤지 (195500)	3,415	0	0	3,440	3,452	3,390	78,985	269,757,327
HK이노엔 (195940)	36,800	500	1.38	36,300	37,300	36,100	103,219	3,810,987,725
에이비프로바이오 (195990)	338	8	2.42	330	351	327	914,854	310,457,154
알테오젠 (196170)	372,500	2500	.68	375,500	384,500	367,000	384,157	144,706,453,250
애니젠 (196300)	9,560	70	.74	9,260	10,130	9,070	215,067	2,087,562,255
코아시아씨엠 (196450)	577	-4	-.69	581	583	551	45,720	26,181,386
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,144	5	.44	1,130	1,144	1,129	33,585	38,065,621
디지캡 (197140)	2,310	-10	-.43	2,315	2,315	2,275	2,282	5,224,645
엔피디 (198080)	2,380	-35	-1.45	2,415	2,415	2,365	81,775	194,782,595
강동씨앤엘 (198440)	1,214	-18	-1.46	1,232	1,232	1,151	43,901	52,806,714
한주라이트메탈 (198940)	717	5	.7	704	731	704	31,873	22,895,341
케이엔알시스템 (199430)	8,170	-280	-3.31	8,690	8,690	7,980	47,696	394,761,565
뱅크웨어글로벌 (199480)	5,810	220	3.94	5,650	5,850	5,470	318,334	1,822,315,725
레이저옵텍 (199550)	10,050	-300	-2.9	10,200	10,380	9,860	1,141,761	11,551,060,990
바이오인프라 (199730)	6,160	10	.16	6,340	6,340	6,080	153,681	957,226,315
툴젠 (199800)	33,000	-950	-2.8	33,950	34,500	33,000	16,883	564,364,650
제일일렉트릭 (199820)	9,650	70	.73	9,510	9,900	9,500	122,786	1,181,976,275
콜마비앤에이치 (200130)	13,310	-200	-1.48	13,510	13,660	13,300	70,244	946,718,220
텔콘RF제약 (200230)	3,330	-175	-4.99	3,595	3,595	3,325	64,952	220,053,282
아티스트스튜디오 (200350)	14,300	900	6.72	13,670	14,430	13,180	318,851	4,473,863,220
에이팩트 (200470)	2,720	-5	-.18	2,725	2,760	2,635	149,617	405,651,537
휴메딕스 (200670)	40,850	-1150	-2.74	42,200	42,200	40,700	72,210	2,972,922,750
에이디테크놀로지 (200710)	17,620	-710	-3.87	18,340	18,360	17,600	76,650	1,376,915,000
비씨월드제약 (200780)	4,370	5	.11	4,375	4,475	4,310	1,130	4,938,357
미투온 (201490)	1,750	-4	-.23	1,741	1,754	1,736	17,523	30,594,678
에이비온 (203400)	6,510	70	1.09	6,430	6,660	6,210	50,851	328,387,920
유니온커뮤니티 (203450)	2,970	60	2.06	3,000	3,000	2,900	47,835	140,623,535
드림시큐리티 (203650)	3,215	30	.94	3,185	3,245	3,180	163,721	524,640,711
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,810	5	.18	2,780	2,840	2,780	16,180	45,465,260
제이앤티씨 (204270)	16,420	50	.31	16,380	16,900	16,290	291,766	4,843,762,240
티쓰리 (204610)	1,820	7	.39	1,801	1,832	1,794	398,357	723,881,935
글로벌텍스프리 (204620)	4,900	300	6.52	4,785	4,970	4,705	5,145,698	25,098,817,927
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	980	8	.82	980	984	969	98,394	96,068,488
엑셈 (205100)	1,945	30	1.57	1,917	1,950	1,915	157,661	305,723,541
휴마시스 (205470)	1,510	-76	-4.79	1,575	1,597	1,510	1,755,977	2,704,388,155
넥써쓰 (205500)	2,740	-195	-6.64	2,895	2,935	2,670	335,727	933,120,671
베노티앤알 (206400)	1,876	69	3.82	1,801	1,888	1,789	233,430	432,034,943
덱스터 (206560)	6,400	-90	-1.39	6,460	6,520	6,330	91,514	589,202,740
바디텍메드 (206640)	14,500	-220	-1.49	14,650	14,800	14,470	73,180	1,068,189,875
유바이오로직스 (206650)	11,310	-60	-.53	11,440	11,490	11,220	141,496	1,602,222,440
미스터블루 (207760)	1,007	-7	-.69	1,011	1,029	1,005	100,585	101,899,303
정다운 (208140)	2,565	-5	-.19	2,555	2,585	2,555	45,109	116,119,807
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,750	-50	-1.79	2,770	2,940	2,720	8,723	24,119,984
셀바스헬스케어 (208370)	4,320	65	1.53	4,460	4,905	4,310	4,805,250	22,592,785,819
썸에이지 (208640)	270	-1	-.37	271	280	270	152,286	41,362,685
바이오로그디바이스 (208710)	612	3	.49	625	633	602	354,381	217,604,962
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,070	-90	-1.1	8,080	8,290	8,040	131,101	1,063,618,450
캔버스엔 (210120)	2,950	-75	-2.48	3,130	3,150	2,900	351,906	1,083,546,440
인카금융서비스 (211050)	6,910	330	5.02	6,550	6,940	6,470	345,629	2,335,234,940
AP위성 (211270)	12,380	130	1.06	12,520	12,540	12,320	46,840	582,553,470
네오오토 (212560)	8,700	270	3.2	8,430	8,750	8,400	35,934	308,522,690
아이에스티이 (212710)	12,360	-470	-3.66	12,870	13,100	12,320	449,248	5,678,255,560
덕산네오룩스 (213420)	29,100	-400	-1.36	29,250	29,700	28,850	78,005	2,272,050,000
클래시스 (214150)	57,300	-1100	-1.88	58,800	59,100	57,100	133,647	7,748,733,300
헥토이노베이션 (214180)	12,330	-40	-.32	12,370	12,370	12,220	9,400	115,426,460
라파스 (214260)	14,750	0	0	14,750	14,850	14,400	13,827	202,940,570
FSN (214270)	1,234	-6	-.48	1,240	1,270	1,228	48,286	59,896,355
케어젠 (214370)	25,900	-800	-3	26,300	26,700	25,700	37,769	986,017,850
아이쓰리시스템 (214430)	56,900	300	.53	56,600	57,500	55,800	27,623	1,566,168,300
파마리서치 (214450)	327,000	0	0	324,000	338,000	323,000	51,249	17,032,008,500
미코바이오메드 (214610)	549	-6	-1.08	580	601	549	2,171,460	1,249,690,117
디알텍 (214680)	1,948	-3	-.15	1,959	2,170	1,936	1,810,571	3,703,375,271
한울BnC (214870)	115	-27	-19.01	133	147	109	3,982,688	497,581,366
골프존 (215000)	64,400	-400	-.62	65,200	65,300	63,700	22,939	1,478,391,900
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,730	0	0	3,695	3,755	3,685	106,891	397,299,037
메가스터디교육 (215200)	40,650	0	0	40,250	41,550	39,900	31,791	1,304,478,700
우리산업 (215360)	9,630	-40	-.41	10,100	10,300	9,500	64,430	634,756,725
우정바이오 (215380)	1,527	13	.86	1,489	1,590	1,481	52,853	78,958,891
토박스코리아 (215480)	2,355	25	1.07	2,310	2,465	2,305	12,458	29,547,673
신라젠 (215600)	2,305	-35	-1.5	2,340	2,350	2,305	359,960	832,549,106
이노인스트루먼트 (215790)	439	-3	-.68	442	447	438	45,076	19,885,840
인크로스 (216050)	7,350	70	.96	7,280	7,370	7,230	11,608	84,818,020
제테마 (216080)	7,350	270	3.81	7,200	7,520	7,200	163,383	1,206,155,945
제너셈 (217190)	8,390	-60	-.71	8,450	8,480	8,210	40,603	341,174,650
넵튠 (217270)	7,350	410	5.91	6,870	7,380	6,800	197,123	1,418,980,920
싸이토젠 (217330)	4,070	30	.74	4,040	4,380	4,015	76,431	314,715,998
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,685	0	0	1,685	1,690	1,666	98,996	167,484,353
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,245	85	3.94	2,240	2,285	2,155	500,213	1,117,197,685
원익피앤이 (217820)	2,220	-10	-.45	2,230	2,250	2,185	30,372	67,018,702
미래생명자원 (218150)	4,020	100	2.55	3,910	4,205	3,905	856,474	3,497,019,413
RFHIC (218410)	15,950	-170	-1.05	16,120	16,340	15,940	70,701	1,137,689,290
타이거일렉 (219130)	13,270	-530	-3.84	13,800	13,800	13,260	23,807	319,582,280
링크제니시스 (219420)	5,420	140	2.65	5,280	5,670	5,280	103,379	565,821,655
디와이디 (219550)	791	63	8.65	741	833	741	4,517,036	3,579,601,916
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,800	-300	-1.3	23,050	23,800	22,400	240,037	5,494,598,725
핸디소프트 (220180)	2,000	-15	-.74	2,015	2,280	1,996	264,442	561,751,060
켐트로스 (220260)	4,295	-20	-.46	4,335	4,380	4,290	53,536	230,800,885
유투바이오 (221800)	3,560	20	.56	3,530	3,655	3,420	667,667	2,374,424,259
하이즈항공 (221840)	1,409	-11	-.77	1,405	1,420	1,389	12,005	16,847,373
케이디켐 (221980)	10,870	-30	-.28	10,900	10,900	10,800	6,385	69,392,750
코스맥스엔비티 (222040)	3,685	40	1.1	3,645	3,745	3,640	48,122	177,771,195
씨아이에스 (222080)	7,870	-80	-1.01	7,990	8,010	7,870	191,386	1,518,449,480
팬젠 (222110)	5,030	85	1.72	4,945	5,040	4,885	14,531	71,936,844
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	915	-28	-2.97	945	946	898	183,668	167,668,808
심텍 (222800)	23,200	350	1.53	23,300	23,650	22,600	884,733	20,496,088,375
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,780	-80	-2.07	3,900	3,900	3,775	46,611	177,494,700
드림씨아이에스 (223250)	2,850	15	.53	2,830	2,875	2,795	63,061	178,798,015
딥마인드 (223310)	2,610	-185	-6.62	2,795	2,795	2,610	351,909	945,561,619
더코디 (224060)	3,035	-90	-2.88	3,125	3,130	3,035	19,816	60,634,095
에이텍모빌리티 (224110)	16,760	-120	-.71	16,500	17,090	15,860	115,787	1,911,048,230
LK삼양 (225190)	2,040	10	.49	2,010	2,070	2,005	167,159	340,258,868
제놀루션 (225220)	2,300	-5	-.22	2,290	2,325	2,250	11,468	26,135,422
케이엠제약 (225430)	536	-10	-1.83	546	554	536	122,162	66,246,752
보광산업 (225530)	4,295	25	.59	4,200	4,325	4,190	14,518	61,681,320
넥슨게임즈 (225570)	13,050	360	2.84	12,920	13,120	12,780	175,436	2,269,599,040
패션플랫폼 (225590)	891	-11	-1.22	893	901	869	58,089	51,375,532
신테카바이오 (226330)	6,890	-60	-.86	6,830	7,070	6,820	86,322	611,265,485
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)	6,820	120	1.79	6,800	7,030	6,670	231,557	1,599,495,815
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	9,680	-450	-4.44	10,060	10,190	9,570	621,345	6,103,139,485
올릭스 (226950)	41,100	1650	4.18	39,300	42,500	38,800	773,562	31,748,849,375
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	870	-33	-3.65	905	907	860	108,336	95,531,003
엔투텍 (227950)	383	15	4.08	369	386	369	411,395	156,451,711
동양파일 (228340)	1,755	-57	-3.15	1,803	1,821	1,750	6,494	11,535,132
레이 (228670)	8,240	-50	-.6	8,410	8,410	8,060	59,378	491,856,510
지노믹트리 (228760)	16,140	-290	-1.77	16,170	16,570	16,130	114,502	1,861,616,815
레이언스 (228850)	6,380	-20	-.31	6,470	6,470	6,370	7,039	44,924,770
젠큐릭스 (229000)	1,576	22	1.42	1,557	1,633	1,557	42,246	67,885,679
에치에프알 (230240)	23,350	600	2.64	22,750	23,600	22,550	98,626	2,281,723,400
에코마케팅 (230360)	8,430	-280	-3.21	8,710	8,730	8,400	126,713	1,077,975,065
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,780	50	.39	12,860	13,010	12,450	739,808	9,463,965,130
라온테크 (232680)	9,030	-50	-.55	9,000	9,190	8,790	119,134	1,070,549,570
시큐센 (232830)	2,260	-35	-1.53	2,310	2,330	2,230	45,351	103,256,835
폴라리스세원 (234100)	1,038	3	.29	1,035	1,053	1,019	32,579	33,505,544
에스트래픽 (234300)	3,740	-10	-.27	3,745	3,770	3,685	47,963	178,293,930
헥토파이낸셜 (234340)	13,410	-60	-.45	13,340	13,690	13,310	9,721	130,208,845
녹십자웰빙 (234690)	8,540	-60	-.7	8,590	8,700	8,450	49,847	426,080,825
자이글 (234920)	3,235	-85	-2.56	3,350	3,350	3,235	8,818	28,918,708
메드팩토 (235980)	3,260	-10	-.31	3,300	3,310	3,230	94,336	308,069,350
슈프리마 (236200)	27,900	-200	-.71	28,200	28,300	27,850	17,622	493,598,225
엔비티 (236810)	3,460	105	3.13	3,365	3,500	3,275	491,306	1,673,245,869
에스티팜 (237690)	77,000	1200	1.58	75,500	78,700	75,200	57,903	4,487,773,600
피앤씨테크 (237750)	3,885	15	.39	3,855	3,890	3,830	3,392	13,086,805
플레이디 (237820)	5,570	-30	-.54	5,550	5,630	5,550	35,872	200,336,480
클리오 (237880)	21,300	650	3.15	20,950	21,550	20,725	223,806	4,756,171,450
앤디포스 (238090)	2,220	-70	-3.06	2,200	2,460	2,115	1,427,004	3,251,003,805
얼라인드 (238120)	3,020	55	1.85	2,985	3,070	2,960	25,075	75,785,435
비피도 (238200)	3,160	25	.8	3,110	3,180	3,100	11,276	35,521,575
힘스 (238490)	3,585	0	0	3,605	3,605	3,520	7,437	26,429,010
이스트에이드 (239340)	1,418	-4	-.28	1,410	1,493	1,401	33,526	47,506,633
에이치엘사이언스 (239610)	11,550	350	3.13	11,120	12,140	11,120	7,575	87,829,890
피엔에이치테크 (239890)	6,480	30	.47	6,360	6,620	6,340	32,133	208,597,240
동방메디컬 (240550)	11,100	580	5.51	10,500	11,130	10,260	1,245,829	13,583,568,515
유진테크놀로지 (240600)	5,070	-20	-.39	5,090	5,590	4,975	111,749	577,778,230
원익IPS (240810)	26,400	-250	-.94	26,600	26,750	26,150	135,519	3,580,751,575
DSC인베스트먼트 (241520)	4,385	-795	-15.35	5,080	5,240	4,335	5,021,685	23,353,871,230
유니테크노 (241690)	3,160	80	2.6	3,080	3,160	3,030	160,497	500,093,315
코스메카코리아 (241710)	46,100	0	0	46,250	47,350	45,800	89,292	4,160,398,850
메카로 (241770)	10,640	220	2.11	10,390	10,850	10,270	46,218	491,488,890
티이엠씨씨엔에스 (241790)	5,460	-370	-6.35	5,790	5,790	5,450	102,909	571,280,105
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,600	330	3.99	8,310	8,990	8,280	350,863	3,035,770,640
나무기술 (242040)	1,365	-10	-.73	1,375	1,375	1,353	220,079	299,093,729
휴온스 (243070)	26,450	150	.57	26,200	26,650	26,100	17,236	453,355,500
신흥에스이씨 (243840)	4,930	-70	-1.4	5,000	5,050	4,870	90,419	448,124,989
올리패스 (244460)	2,700	-275	-9.24	2,685	2,975	2,450	121,871	331,055,210
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,565	-17	-1.07	1,569	1,582	1,558	36,705	57,482,192
TS인베스트먼트 (246690)	1,116	-97	-8	1,201	1,206	1,115	1,038,460	1,196,429,348
티앤알바이오팹 (246710)	4,895	95	1.98	4,800	5,200	4,750	312,608	1,550,110,565
아스타 (246720)	5,080	30	.59	5,050	5,110	5,020	5,875	29,850,010
SCL사이언스 (246960)	8,100	110	1.38	8,790	8,790	8,100	9,359	78,099,390
에코프로비엠 (247540)	108,300	-3700	-3.3	113,300	113,300	107,600	407,220	44,413,676,000
나노씨엠에스 (247660)	6,090	140	2.35	5,950	6,400	5,940	24,349	148,607,310
보라티알 (250000)	9,930	70	.71	9,860	9,950	9,860	27,774	275,138,770
모비스 (250060)	2,465	-15	-.6	2,480	2,525	2,460	165,184	408,209,627
예선테크 (250930)	410	11	2.76	399	438	399	132,582	55,316,122
바이오에프디엔씨 (251120)	13,930	210	1.53	13,750	14,250	13,750	38,348	538,272,605
와이엠티 (251370)	10,480	-120	-1.13	10,550	10,640	10,350	66,566	695,506,790
브이원텍 (251630)	4,355	-30	-.68	4,385	4,450	4,325	10,179	44,258,212
펌텍코리아 (251970)	49,050	-250	-.51	50,000	50,200	48,350	32,234	1,583,054,725
세화피앤씨 (252500)	833	-14	-1.65	837	844	830	204,499	170,774,578
샘씨엔에스 (252990)	5,010	-10	-.2	5,050	5,090	4,985	122,544	614,779,643
스튜디오드래곤 (253450)	47,900	0	0	47,900	48,900	47,250	66,645	3,200,220,650
네오셈 (253590)	10,950	-220	-1.97	11,280	11,330	10,890	247,717	2,752,694,125
수젠텍 (253840)	5,580	60	1.09	5,500	5,620	5,450	79,342	441,321,850
자비스 (254120)	1,570	-11	-.7	1,581	1,582	1,554	40,710	64,057,845
미래반도체 (254490)	12,450	-10	-.08	12,460	12,710	12,250	32,163	399,789,315
SG (255220)	2,520	40	1.61	2,470	2,535	2,435	1,032,180	2,578,675,972
야스 (255440)	7,300	-50	-.68	7,350	7,470	7,270	6,134	44,773,020
한독크린텍 (256150)	6,110	-20	-.33	6,250	6,250	6,100	4,832	29,626,560
포인트엔지니어링 (256630)	1,190	-5	-.42	1,195	1,195	1,183	1,520	1,803,171
한국비엔씨 (256840)	3,915	0	0	3,915	3,965	3,860	156,174	612,931,668
케이피에스 (256940)	9,660	190	2.01	9,470	9,800	9,270	108,648	1,047,937,290
피엔티엠에스 (257370)	3,200	-20	-.62	3,210	3,220	3,000	15,224	48,499,130
실리콘투 (257720)	28,350	-50	-.18	28,400	28,850	28,150	476,056	13,617,890,575
케일럼 (258610)	1,497	72	5.05	1,425	1,530	1,406	101,807	152,133,525
소프트캠프 (258790)	877	-4	-.45	884	899	871	38,439	33,899,954
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,860	-90	-1.13	8,050	8,080	7,800	28,666	225,192,650
알리코제약 (260660)	5,120	70	1.39	5,030	5,170	4,955	612,958	3,101,577,365
씨티케이 (260930)	4,200	-210	-4.76	4,435	4,820	4,105	1,695,918	7,841,358,533
에스앤디 (260970)	72,500	-700	-.96	72,500	73,300	71,300	15,823	1,147,343,950
덴티스 (261200)	7,730	1200	18.38	6,580	8,430	6,460	10,097,012	80,209,967,405
차백신연구소 (261780)	2,895	15	.52	2,910	3,000	2,835	39,511	113,767,365
에이프로 (262260)	5,240	0	0	5,240	5,320	5,150	25,606	134,263,645
아이퀘스트 (262840)	2,245	35	1.58	2,215	2,245	2,200	24,736	54,821,045
디케이앤디 (263020)	3,115	45	1.47	3,150	3,185	3,075	187,002	584,824,995
유틸렉스 (263050)	1,627	-8	-.49	1,640	1,669	1,601	108,475	176,900,164
덕우전자 (263600)	4,695	5	.11	4,645	4,715	4,625	18,154	84,850,452
디알젬 (263690)	5,390	-10	-.19	5,390	5,390	5,280	7,770	41,351,305
케어랩스 (263700)	2,250	-15	-.66	2,250	2,280	2,250	13,093	29,600,460
디앤씨미디어 (263720)	18,440	-160	-.86	18,950	19,590	18,380	102,837	1,950,440,595
펄어비스 (263750)	30,700	-550	-1.76	31,200	31,600	30,650	72,038	2,239,476,850
유에스티 (263770)	2,160	20	.93	2,140	2,180	2,090	56,296	120,339,520
데이타솔루션 (263800)	4,455	125	2.89	4,290	4,495	4,290	44,809	198,647,524
상신전자 (263810)	2,880	55	1.95	2,825	2,910	2,805	30,698	88,039,190
지니언스 (263860)	10,550	-10	-.09	10,560	10,600	10,460	7,757	81,666,510
휴엠앤씨 (263920)	953	-4	-.42	955	962	943	15,928	15,193,427
유비쿼스 (264450)	7,250	30	.42	7,190	7,250	7,120	6,912	49,565,670
씨앤지하이테크 (264660)	13,760	-150	-1.08	13,910	14,080	13,560	60,604	836,678,630
이랜시스 (264850)	5,070	-170	-3.24	5,190	5,260	5,060	395,434	2,031,974,330
AP시스템 (265520)	18,440	-120	-.65	18,440	18,710	18,300	88,289	1,631,215,140
영화테크 (265560)	7,380	-70	-.94	7,430	7,510	7,330	14,476	107,452,750
엔에프씨 (265740)	4,875	-135	-2.69	5,060	5,070	4,850	33,258	164,180,543
나인테크 (267320)	4,105	375	10.05	3,770	4,385	3,765	20,738,591	86,146,188,082
배럴 (267790)	4,515	-95	-2.06	4,550	4,750	4,405	11,425	51,314,825
매일유업 (267980)	35,750	300	.85	35,100	35,800	35,100	4,466	158,557,200
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,030	12	1.18	1,109	1,109	1,030	884,191	936,643,341
에브리봇 (270660)	15,390	0	0	15,290	15,940	15,280	51,984	810,912,600
뉴트리 (270870)	5,540	-40	-.72	5,580	5,580	5,500	8,263	45,690,720
팸텍 (271830)	1,507	-48	-3.09	1,555	1,565	1,507	130,777	198,883,172
케이엔제이 (272110)	18,050	0	0	18,050	18,600	17,450	166,363	3,047,264,285
이녹스첨단소재 (272290)	24,650	-950	-3.71	25,600	25,600	24,600	108,344	2,717,424,750
와이즈버즈 (273060)	746	-15	-1.97	753	757	744	82,591	61,725,895
와이엠텍 (273640)	10,810	180	1.69	10,630	10,950	10,590	11,848	127,569,180
켄코아에어로스페이스 (274090)	12,600	310	2.52	12,270	13,880	12,180	1,268,011	16,627,806,150
이노시뮬레이션 (274400)	4,640	-45	-.96	4,650	4,855	4,590	17,984	84,837,040
에스에스알 (275630)	3,155	-40	-1.25	3,170	3,190	3,120	9,017	28,370,575
스코넥 (276040)	4,295	-20	-.46	4,400	4,400	4,250	20,033	85,869,580
제주맥주 (276730)	1,984	-8	-.4	1,992	2,015	1,982	41,492	82,665,765
린드먼아시아 (277070)	4,360	75	1.75	4,250	4,360	4,245	18,931	81,260,360
인산가 (277410)	1,240	-5	-.4	1,240	1,250	1,233	31,860	39,409,013
레인보우로보틱스 (277810)	283,000	-6000	-2.08	289,000	290,000	283,000	160,601	45,819,406,750
티에스아이 (277880)	6,730	-60	-.88	7,000	7,020	6,580	262,540	1,784,677,585
천보 (278280)	36,650	-1150	-3.04	37,600	37,750	36,600	21,247	781,732,125
HLB바이오스텝 (278650)	1,872	132	7.59	1,760	1,930	1,760	1,665,672	3,110,222,420
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	16,180	520	3.32	15,850	16,650	15,340	463,602	7,411,195,845
금양그린파워 (282720)	8,440	30	.36	8,260	8,500	8,220	33,439	279,449,110
코윈테크 (282880)	14,130	-330	-2.28	14,400	14,550	14,100	44,919	642,974,235
카이노스메드 (284620)	1,250	-137	-9.88	1,367	1,470	1,210	517,825	675,003,816
노바텍 (285490)	14,280	-80	-.56	14,360	14,440	14,160	6,950	99,334,520
진영 (285800)	2,080	-15	-.72	2,145	2,145	2,045	46,973	97,490,735
나노브릭 (286750)	2,550	-15	-.58	2,555	2,595	2,425	220,796	555,651,789
브릿지바이오테라퓨틱스 (288330)	7,480	1400	23.03	6,400	7,590	6,360	3,438,564	24,514,231,340
에스퓨얼셀 (288620)	8,080	-120	-1.46	8,130	8,180	8,030	14,704	118,668,610
모아데이타 (288980)	1,015	-27	-2.59	1,046	1,065	1,015	91,912	94,322,295
아이스크림에듀 (289010)	2,080	-75	-3.48	2,130	2,225	2,030	44,014	94,437,284
SV인베스트먼트 (289080)	1,317	5	.38	1,311	1,324	1,305	67,287	88,337,501
자이언트스텝 (289220)	5,870	-40	-.68	5,910	6,040	5,850	49,786	295,057,745
웨이비스 (289930)	8,340	-30	-.36	8,370	8,540	8,250	42,341	354,312,340
트윔 (290090)	7,730	290	3.9	7,430	7,740	7,250	3,199	24,025,155
DH오토리드 (290120)	2,165	-90	-3.99	2,210	2,255	2,165	26,612	58,813,235
휴네시온 (290270)	3,460	-25	-.72	3,485	3,490	3,455	14,869	51,584,016
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,944	-171	-8.09	2,040	2,110	1,940	98,871	195,436,606
디케이티 (290550)	7,770	70	.91	7,700	7,800	7,630	32,338	249,999,730
신시웨이 (290560)	6,300	-80	-1.25	6,320	6,490	6,250	8,753	55,150,070
엘앤씨바이오 (290650)	22,100	300	1.38	21,400	22,150	21,400	72,679	1,582,750,775
네오펙트 (290660)	795	0	0	796	818	795	52,086	41,557,824
대보마그네틱 (290670)	12,050	250	2.12	11,720	12,050	11,470	15,002	174,181,185
소룩스 (290690)	4,400	-125	-2.76	4,400	4,600	4,145	3,121,806	13,550,784,660
푸드나무 (290720)	2,505	205	8.91	2,300	2,745	2,190	815,046	2,101,034,790
액트로 (290740)	5,670	-50	-.87	5,720	5,740	5,510	6,706	38,149,640
엔피 (291230)	1,728	-4	-.23	1,722	1,753	1,715	43,751	75,843,031
압타머사이언스 (291650)	937	-14	-1.47	949	960	931	103,814	97,886,597
핀텔 (291810)	2,230	30	1.36	2,140	2,250	2,140	9,859	21,979,680
카카오게임즈 (293490)	15,510	-170	-1.08	15,570	15,740	15,510	86,811	1,355,135,995
나우IB (293580)	1,082	-10	-.92	1,083	1,104	1,073	328,529	355,857,726
압타바이오 (293780)	7,160	-110	-1.51	7,240	7,430	7,150	56,954	414,824,050
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,725	135	3.76	3,600	3,850	3,600	108,301	404,692,134
쿠콘 (294570)	18,260	320	1.78	18,310	18,310	17,580	8,271	148,370,260
서남 (294630)	2,945	-45	-1.51	2,985	2,990	2,940	77,471	228,817,665
에이치브이엠 (295310)	20,350	-500	-2.4	20,800	21,200	20,100	286,492	5,891,680,275
이노룰스 (296640)	6,140	0	0	6,110	6,190	6,090	10,385	63,552,245
씨에스베어링 (297090)	4,975	-105	-2.07	5,080	5,180	4,960	64,523	323,986,165
알로이스 (297570)	670	-19	-2.76	679	689	670	80,011	54,101,320
HB솔루션 (297890)	2,740	10	.37	2,740	2,750	2,685	258,392	703,356,118
에스씨엠생명과학 (298060)	1,173	-162	-12.13	1,026	1,244	1,011	791,317	914,428,564
에이비엘바이오 (298380)	35,800	-1200	-3.24	36,900	38,000	35,550	419,237	15,326,870,025
더네이쳐홀딩스 (298540)	9,120	0	0	9,130	9,140	8,810	30,353	273,189,070
슈어소프트테크 (298830)	4,910	80	1.66	4,820	4,980	4,810	203,342	994,446,914
하나기술 (299030)	22,150	-350	-1.56	22,250	22,400	21,750	14,433	318,149,400
더블유에스아이 (299170)	1,655	5	.3	1,644	1,665	1,561	137,985	226,209,837
셀리드 (299660)	3,490	150	4.49	3,345	3,565	3,185	433,704	1,489,391,371
위지윅스튜디오 (299900)	1,148	-19	-1.63	1,151	1,176	1,144	484,465	560,626,284
플리토 (300080)	20,150	250	1.26	19,570	20,400	19,500	25,038	502,165,105
라온피플 (300120)	3,930	-85	-2.12	4,030	4,030	3,930	51,282	203,880,610
바이브컴퍼니 (301300)	4,420	0	0	4,420	4,550	4,310	28,062	123,691,812
이노메트리 (302430)	10,460	50	.48	10,530	11,200	10,200	1,073,612	11,508,129,165
리메드 (302550)	3,110	-20	-.64	3,130	3,740	3,100	2,702,613	9,302,533,270
지니틱스 (303030)	931	0	0	931	938	912	32,307	29,863,665
프로티아 (303360)	3,235	-65	-1.97	3,330	3,330	3,150	12,203	39,536,500
이노뎁 (303530)	6,600	-130	-1.93	6,670	6,850	6,530	24,902	164,914,025
동국생명과학 (303810)	10,010	-90	-.89	10,100	10,290	9,960	105,642	1,066,112,550
솔트룩스 (304100)	22,300	300	1.36	22,050	22,500	21,600	112,594	2,501,349,975
에스바이오메딕스 (304360)	29,200	3500	13.62	25,750	29,350	25,750	482,570	13,591,025,600
피플바이오 (304840)	2,655	65	2.51	2,590	2,950	2,545	1,081,966	2,973,679,471
마이크로디지탈 (305090)	9,350	-680	-6.78	10,100	10,100	9,230	198,080	1,874,803,655
에스제이그룹 (306040)	4,090	-75	-1.8	4,210	4,215	4,070	36,634	150,781,270
네온테크 (306620)	2,360	-25	-1.05	2,390	2,445	2,360	147,444	351,857,815
아이엘사이언스 (307180)	2,870	-25	-.86	2,885	2,895	2,840	25,522	73,428,276
원바이오젠 (307280)	1,096	7	.64	1,077	1,125	1,072	82,370	89,588,287
국전약품 (307750)	3,265	-70	-2.1	3,295	3,330	3,260	62,590	205,684,298
비투엔 (307870)	1,001	56	5.93	945	1,024	905	395,892	384,574,000
컴퍼니케이 (307930)	5,140	-10	-.19	5,150	5,220	5,090	47,253	243,188,700
바이젠셀 (308080)	3,030	80	2.71	2,950	3,090	2,905	50,487	151,825,669
까스텔바작 (308100)	2,655	-45	-1.67	2,700	2,815	2,565	23,293	61,971,695
셀비온 (308430)	19,340	10	.05	19,160	19,750	18,960	300,990	5,815,482,300
오하임앤컴퍼니 (309930)	1,904	-64	-3.25	1,980	1,980	1,866	35,859	68,257,103
LB인베스트먼트 (309960)	3,680	-80	-2.13	3,710	3,745	3,670	187,829	694,524,775
애니플러스 (310200)	3,070	75	2.5	3,005	3,070	3,005	195,336	595,759,565
보로노이 (310210)	122,300	-1900	-1.53	124,200	126,800	120,800	109,389	13,460,327,300
디와이씨 (310870)	1,443	-41	-2.76	1,469	1,488	1,438	62,149	90,689,186
지오엘리먼트 (311320)	7,540	-160	-2.08	7,620	7,720	7,510	14,685	111,067,970
네오크레마 (311390)	7,600	190	2.56	7,410	7,750	7,280	98,869	746,535,620
CJ 바이오사이언스 (311690)	11,450	-120	-1.04	11,620	11,620	11,200	22,930	262,745,985
에이에프더블류 (312610)	1,243	16	1.3	1,214	1,278	1,214	30,770	38,780,558
캐리 (313760)	4,450	-185	-3.99	4,065	4,940	4,065	385,629	1,789,346,835
지놈앤컴퍼니 (314130)	2,355	0	0	2,400	2,400	2,320	55,357	129,581,220
알피바이오 (314140)	5,890	90	1.55	5,770	5,970	5,630	56,432	328,583,545
바이오다인 (314930)	12,460	100	.81	12,300	12,570	12,300	60,367	750,112,230
딥노이드 (315640)	6,850	10	.15	6,800	6,940	6,690	95,024	649,193,995
라닉스 (317120)	2,915	-15	-.51	2,925	3,015	2,900	18,882	55,234,550
TS트릴리온 (317240)	260	18	7.44	243	288	243	6,030,462	1,596,006,994
덕산테코피아 (317330)	23,400	-1400	-5.65	24,800	24,850	23,350	171,428	4,064,874,725
캐리소프트 (317530)	6,470	190	3.03	6,270	6,580	6,030	57,148	358,176,350
퀀타매트릭스 (317690)	4,480	0	0	4,420	4,550	4,290	100,609	447,002,602
엑스페릭스 (317770)	3,545	-420	-10.59	3,915	4,050	3,500	919,303	3,421,693,102
에스피시스템스 (317830)	8,000	-90	-1.11	8,030	8,210	8,000	46,171	371,453,070
대모 (317850)	8,570	30	.35	8,500	8,680	8,500	16,115	138,428,785
엔바이오니아 (317870)	17,370	90	.52	17,280	17,470	16,810	5,341	92,235,180
KBG (318000)	4,810	0	0	4,760	4,810	4,740	7,395	35,279,315
팜스빌 (318010)	3,410	0	0	3,410	3,420	3,360	7,240	24,593,293
포인트모바일 (318020)	2,915	-75	-2.51	2,995	3,020	2,915	22,828	67,072,389
셀바이오휴먼텍 (318160)	4,455	-170	-3.68	4,625	4,655	4,315	69,726	310,856,115
비비씨 (318410)	7,920	-30	-.38	7,950	7,950	7,820	6,037	47,619,940
현대무벡스 (319400)	3,550	70	2.01	3,460	3,550	3,460	148,827	523,490,055
피에스케이 (319660)	22,150	800	3.75	21,800	22,750	21,550	598,421	13,333,982,325
한울반도체 (320000)	2,560	-40	-1.54	2,585	2,610	2,550	58,369	150,276,965
프로이천 (321260)	2,240	20	.9	2,205	2,265	2,200	41,848	93,625,612
센서뷰 (321370)	1,278	-7	-.54	1,264	1,302	1,234	403,869	512,159,086
티움바이오 (321550)	3,210	-235	-6.82	3,375	3,420	3,150	119,962	393,851,382
아티스트유나이티드 (321820)	11,200	690	6.57	10,420	11,280	10,420	218,421	2,409,308,565
티라유텍 (322180)	5,640	-10	-.18	5,650	5,740	5,530	76,538	430,619,205
오로스테크놀로지 (322310)	23,750	-650	-2.66	24,700	24,700	23,650	26,281	631,091,775
제이엘케이 (322510)	7,390	160	2.21	7,280	7,430	7,230	70,065	514,308,290
코퍼스코리아 (322780)	970	64	7.06	907	1,141	895	11,216,138	11,633,849,440
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,600	1050	3.55	29,550	31,000	29,000	467,918	14,150,255,375
다원넥스뷰 (323350)	6,470	-120	-1.82	6,480	6,660	6,450	65,372	426,366,925
박셀바이오 (323990)	8,860	0	0	8,850	8,920	8,670	86,709	762,676,015
RF머트리얼즈 (327260)	6,510	40	.62	6,490	6,720	6,310	34,627	225,440,080
루닛 (328130)	54,100	-100	-.18	53,600	55,100	53,200	156,022	8,478,001,700
솔트웨어 (328380)	911	1	.11	900	915	899	57,232	51,767,314
위더스제약 (330350)	6,140	20	.33	6,160	6,160	6,080	3,333	20,453,180
스톤브릿지벤처스 (330730)	3,915	15	.38	3,905	3,965	3,905	19,173	75,400,955
네패스아크 (330860)	12,400	-210	-1.67	12,610	12,690	12,310	31,444	391,421,495
포커스에이치엔에스 (331380)	1,758	-55	-3.03	1,814	1,850	1,520	567,127	964,608,683
밸로프 (331520)	859	-2	-.23	861	873	840	308,011	264,421,277
셀레믹스 (331920)	2,995	-15	-.5	3,020	3,080	2,995	16,901	50,758,248
누보 (332290)	1,007	0	0	1,007	1,014	996	20,293	20,401,826
아이디피 (332370)	4,920	155	3.25	4,820	4,950	4,750	32,037	155,866,090
와이팜 (332570)	3,510	-325	-8.47	3,835	3,860	3,455	1,839,146	6,563,461,824
모코엠시스 (333050)	1,280	3	.23	1,275	1,280	1,250	22,986	29,023,045
일승 (333430)	4,485	-60	-1.32	4,505	4,535	4,440	227,855	1,022,000,160
엔시스 (333620)	8,160	-160	-1.92	8,270	8,330	8,110	10,541	86,604,490
프레스티지바이오로직스 (334970)	4,075	45	1.12	3,950	4,145	3,935	112,533	455,093,820
프리시젼바이오 (335810)	2,670	15	.56	2,655	2,690	2,630	3,907	10,381,245
윙스풋 (335870)	2,035	-30	-1.45	2,170	2,170	2,025	10,052	20,638,400
비올 (335890)	7,420	-540	-6.78	7,740	7,750	6,850	6,828,845	49,782,651,495
웨이버스 (336060)	1,235	-5	-.4	1,249	1,250	1,227	148,036	183,003,253
원텍 (336570)	6,290	50	.8	6,260	6,430	6,250	314,460	1,991,644,495
탑런토탈솔루션 (336680)	9,330	150	1.63	9,140	9,700	9,050	81,396	764,502,515
브랜드엑스코퍼레이션 (337930)	6,520	70	1.09	6,390	6,520	6,390	91,519	591,880,060
뷰노 (338220)	21,850	-300	-1.35	22,150	22,250	21,700	63,175	1,387,313,925
와이바이오로직스 (338840)	6,660	0	0	6,680	6,750	6,500	56,972	377,609,345
아이비김영 (339950)	1,965	6	.31	1,946	1,997	1,900	67,248	131,007,970
다보링크 (340360)	1,632	-56	-3.32	1,640	1,666	1,582	907,831	1,473,590,843
세림B&G (340440)	1,308	8	.62	1,282	1,320	1,281	7,003	9,140,931
티앤엘 (340570)	79,000	-400	-.5	79,600	80,300	78,500	31,290	2,476,285,350
씨유박스 (340810)	3,100	-50	-1.59	3,145	3,145	3,090	8,690	27,105,995
유일에너테크 (340930)	2,055	-5	-.24	1,990	2,085	1,955	154,305	313,004,557
이노진 (344860)	1,570	-18	-1.13	1,560	1,593	1,556	69,876	109,633,252
센코 (347000)	2,205	25	1.15	2,140	2,255	2,140	38,021	84,504,470
라이프시맨틱스 (347700)	7,230	-320	-4.24	7,370	7,550	7,140	288,888	2,092,177,560
피엔케이피부임상연구센타 (347740)	2,185	-5	-.23	2,175	2,200	2,175	9,784	21,345,885
핌스 (347770)	1,501	1	.07	1,486	1,530	1,466	29,246	43,778,375
디앤디파마텍 (347850)	51,400	-400	-.77	51,800	53,100	50,700	70,019	3,637,022,600
알체라 (347860)	1,510	-40	-2.58	1,581	1,587	1,501	428,640	657,469,550
엠투아이 (347890)	5,390	60	1.13	5,330	5,390	5,290	5,889	31,443,930
모비릭스 (348030)	4,490	25	.56	4,445	4,535	4,400	3,819	17,019,800
큐라티스 (348080)	516	-79	-13.28	590	599	516	911,568	497,907,339
고바이오랩 (348150)	4,575	-45	-.97	4,580	4,650	4,565	23,192	106,321,695
넥스틴 (348210)	63,000	200	.32	62,000	63,200	61,500	48,184	3,019,277,700
뉴로메카 (348340)	27,000	0	0	26,500	27,500	26,450	59,448	1,592,273,625
위드텍 (348350)	7,270	20	.28	7,250	7,310	7,170	6,261	45,318,640
엔켐 (348370)	80,200	-5000	-5.87	87,100	87,100	78,000	301,993	24,246,716,050
에스에이티이엔지 (351320)	2,305	-245	-9.61	2,550	2,605	2,260	197,613	478,737,380
이삭엔지니어링 (351330)	7,080	-40	-.56	7,120	7,280	7,050	13,113	93,564,370
차이커뮤니케이션 (351870)	8,140	190	2.39	7,870	8,210	7,710	27,962	225,180,470
스톰테크 (352090)	3,400	-20	-.58	3,440	3,445	3,380	62,049	210,952,889
씨앤씨인터내셔널 (352480)	43,350	1900	4.58	41,450	44,250	41,450	183,174	7,921,913,825
씨앤투스 (352700)	2,580	-10	-.39	2,585	2,610	2,565	11,656	30,122,493
클리노믹스 (352770)	584	-67	-10.29	655	667	584	3,729,051	2,295,013,901
오비고 (352910)	4,955	-10	-.2	5,010	5,010	4,930	9,635	47,750,527
인바이오 (352940)	2,165	55	2.61	2,110	2,170	2,080	7,084	15,078,140
휴럼 (353190)	673	-16	-2.32	689	689	673	31,297	21,211,736
오토앤 (353590)	3,900	30	.78	4,000	4,000	3,890	12,776	50,016,180
이지바이오 (353810)	4,780	105	2.25	4,625	4,815	4,625	181,209	861,554,666
엔젠바이오 (354200)	1,599	39	2.5	1,558	1,608	1,553	62,006	98,973,319
알멕 (354320)	27,750	-650	-2.29	28,350	28,350	27,300	31,071	865,314,300
코스텍시스 (355150)	7,100	-100	-1.39	7,200	7,280	6,970	48,090	342,567,770
크라우드웍스 (355390)	6,720	170	2.6	6,550	6,960	6,420	137,892	922,323,420
에이텀 (355690)	6,800	-70	-1.02	6,840	7,290	6,740	6,173	42,022,020
엑스게이트 (356680)	8,270	-50	-.6	8,320	8,560	8,270	407,209	3,415,125,355
티엘비 (356860)	24,900	1900	8.26	22,750	25,000	22,400	3,566,132	85,745,935,250
싸이버원 (356890)	4,120	15	.37	4,110	4,240	4,040	144,329	598,882,822
에이치피오 (357230)	2,545	-10	-.39	2,535	2,570	2,515	10,128	25,603,835
석경에이티 (357550)	48,800	800	1.67	48,150	49,300	47,400	4,319	208,394,300
아모센스 (357580)	6,090	-10	-.16	6,130	6,160	6,000	7,343	44,785,635
솔브레인 (357780)	201,500	-5000	-2.42	204,500	206,000	201,000	13,007	2,634,129,500
SKAI (357880)	2,080	163	8.5	2,050	2,082	1,915	552,668	1,108,005,044
지아이이노베이션 (358570)	15,200	30	.2	15,310	15,610	15,050	383,606	5,885,748,660
씨엔알리서치 (359090)	1,072	7	.66	1,065	1,085	1,055	109,787	117,666,012
탑머티리얼 (360070)	31,500	200	.64	31,700	32,250	30,650	36,724	1,156,767,475
코셈 (360350)	7,260	-90	-1.22	7,400	7,400	7,200	31,165	226,598,465
제노코 (361390)	17,610	-220	-1.23	17,540	17,800	17,460	50,406	886,225,060
알비더블유 (361570)	2,650	45	1.73	2,600	2,680	2,570	120,230	317,712,220
삼영에스앤씨 (361670)	4,450	-125	-2.73	4,545	4,595	4,450	10,202	45,732,421
청담글로벌 (362320)	5,440	30	.55	5,440	5,530	5,320	75,662	414,087,570
드림인사이트 (362990)	2,020	5	.25	2,020	2,075	2,000	67,463	137,975,660
진시스템 (363250)	10,500	190	1.84	10,310	10,700	10,270	32,288	340,929,630
모비데이즈 (363260)	2,005	-30	-1.47	2,020	2,150	1,997	612,451	1,269,038,134
큐라클 (365270)	7,040	230	3.38	6,810	7,130	6,700	97,366	680,525,580
에스와이스틸텍 (365330)	5,700	60	1.06	5,550	5,830	5,490	339,622	1,933,196,760
성일하이텍 (365340)	35,700	-950	-2.59	36,650	36,700	35,350	21,248	759,227,600
하이딥 (365590)	633	-1	-.16	640	640	615	51,023	31,912,107
브이씨 (365900)	3,655	0	0	3,610	3,880	3,405	6,023	22,049,245
공구우먼 (366030)	4,195	-30	-.71	4,200	4,265	4,165	43,585	183,833,740
플래티어 (367000)	4,160	-35	-.83	4,180	4,390	4,160	3,328	14,013,440
아이씨에이치 (368600)	3,535	585	19.83	2,955	3,835	2,920	3,354,016	12,252,774,878
파이버프로 (368770)	7,160	-110	-1.51	7,280	7,410	7,080	528,816	3,822,189,235
오에스피 (368970)	2,470	-10	-.4	2,455	2,500	2,420	29,962	73,328,400
블리츠웨이스튜디오 (369370)	1,527	-2	-.13	1,558	1,558	1,480	45,894	68,621,675
퓨런티어 (370090)	17,260	170	.99	16,940	17,560	16,870	58,454	1,010,804,055
풍원정밀 (371950)	12,870	460	3.71	12,080	13,000	12,080	30,158	382,255,815
윤성에프앤씨 (372170)	35,500	-800	-2.2	36,400	36,750	35,300	26,762	955,710,850
큐로셀 (372320)	28,550	700	2.51	27,800	28,575	27,500	39,889	1,125,745,975
아이티아이즈 (372800)	4,370	-125	-2.78	4,500	4,525	4,365	4,365	19,304,455
엑셀세라퓨틱스 (373110)	3,920	-10	-.25	3,900	3,920	3,800	40,487	157,236,475
데이원컴퍼니 (373160)	6,440	10	.16	6,450	6,510	6,400	21,777	140,303,450
엠아이큐브솔루션 (373170)	7,210	-180	-2.44	7,430	7,430	7,090	7,982	57,677,190
엑스플러스 (373200)	798	-5	-.62	807	811	751	909,230	712,955,015
피코그램 (376180)	2,285	-25	-1.08	2,290	2,310	2,265	18,765	42,908,895
에이치이엠파마 (376270)	23,350	750	3.32	22,650	23,850	22,300	57,283	1,330,539,650
씨유테크 (376290)	3,165	-35	-1.09	3,265	3,265	3,085	9,723	30,799,580
디어유 (376300)	39,900	-100	-.25	40,000	41,100	39,500	154,901	6,220,713,625
노을 (376930)	2,705	-90	-3.22	2,805	2,835	2,695	509,241	1,394,346,035
원티드랩 (376980)	5,730	-150	-2.55	5,830	5,850	5,650	61,657	352,639,960
비트맥스 (377030)	1,757	45	2.63	1,720	1,761	1,680	93,620	161,834,668
프롬바이오 (377220)	1,870	-1	-.05	1,832	1,896	1,832	15,317	28,494,526
이지트로닉스 (377330)	5,160	-100	-1.9	5,250	5,260	5,120	18,001	92,785,910
리파인 (377450)	12,520	1240	10.99	11,280	12,650	11,210	109,132	1,321,723,520
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,820	80	.48	17,000	17,130	16,560	107,993	1,811,385,850
필에너지 (378340)	17,520	-30	-.17	17,630	17,930	17,350	248,492	4,374,396,885
샤페론 (378800)	3,220	0	0	3,220	3,250	3,170	272,185	875,538,684
옵티코어 (380540)	1,498	91	6.47	1,406	1,544	1,391	837,889	1,226,455,952
제닉스 (381620)	10,090	170	1.71	9,950	10,230	9,750	102,840	1,025,736,325
온코크로스 (382150)	10,100	-330	-3.16	10,520	10,660	10,100	432,416	4,478,166,360
지아이텍 (382480)	2,220	-20	-.89	2,230	2,235	2,185	41,127	90,649,305
지앤비에스 에코 (382800)	3,680	40	1.1	3,645	3,690	3,570	49,512	179,920,270
원준 (382840)	10,110	-10	-.1	10,150	10,310	10,100	48,439	493,282,655
범한퓨얼셀 (382900)	15,040	-10	-.07	15,060	15,190	14,850	21,670	324,391,230
에코프로에이치엔 (383310)	29,450	-550	-1.83	29,800	30,300	29,300	39,093	1,158,430,950
디티앤씨알오 (383930)	6,110	120	2	6,040	6,180	5,790	203,890	1,220,949,920
코어라인소프트 (384470)	6,150	-2260	-26.87	6,680	6,880	6,080	900,094	5,642,161,720
파인메딕스 (387570)	10,330	260	2.58	10,000	10,680	9,870	388,795	4,030,989,040
지투파워 (388050)	7,000	-90	-1.27	7,000	7,110	6,960	69,847	490,846,105
유일로보틱스 (388720)	64,600	3400	5.56	61,300	65,500	61,300	227,027	14,491,756,850
라이콤 (388790)	2,510	-15	-.59	2,535	2,590	2,495	62,780	158,221,030
파로스아이바이오 (388870)	6,350	-520	-7.57	6,810	6,850	6,290	174,356	1,125,523,750
자람테크놀로지 (389020)	46,400	2900	6.67	43,850	46,950	43,000	194,111	8,919,800,975
지니너스 (389030)	1,300	14	1.09	1,286	1,301	1,248	102,338	129,627,208
포바이포 (389140)	6,650	-1100	-14.19	7,750	8,180	6,650	1,897,029	14,279,365,580
대명에너지 (389260)	12,400	120	.98	12,190	12,450	12,140	27,103	333,069,380
인벤티지랩 (389470)	14,540	-30	-.21	14,200	14,920	14,200	64,225	935,285,635
에스비비테크 (389500)	21,700	250	1.17	21,400	21,750	21,200	16,193	347,682,975
넥스트바이오메디컬 (389650)	40,900	-1100	-2.62	42,000	42,500	40,900	107,511	4,473,799,675
유디엠텍 (389680)	700	1	.14	692	703	690	174,074	121,105,250
코닉오토메이션 (391710)	1,619	-18	-1.1	1,614	1,649	1,610	21,971	35,673,462
토마토시스템 (393210)	6,090	-60	-.98	6,210	6,560	6,080	1,487,877	9,418,653,355
더블유씨피 (393890)	8,480	-100	-1.17	8,550	8,620	8,420	107,915	916,264,015
대진첨단소재 (393970)	14,050	210	1.52	14,600	15,060	13,980	3,782,162	55,175,080,145
오픈엣지테크놀로지 (394280)	14,110	-250	-1.74	14,390	14,630	14,090	65,690	940,028,860
쓰리빌리언 (394800)	5,950	-160	-2.62	6,120	6,170	5,840	1,140,417	6,801,320,155
넥스트칩 (396270)	7,420	120	1.64	7,240	7,480	7,070	117,491	855,799,880
세아메카닉스 (396300)	2,220	-25	-1.11	2,245	2,270	2,220	51,918	116,531,465
워트 (396470)	8,660	-90	-1.03	8,910	8,910	8,660	69,484	605,474,880
에이프릴바이오 (397030)	15,500	230	1.51	15,300	15,665	15,030	136,695	2,111,607,415
에스지헬스케어 (398120)	2,875	-80	-2.71	2,970	2,980	2,850	75,812	219,158,921
가온칩스 (399720)	48,400	-1200	-2.42	49,600	50,100	48,200	52,535	2,581,322,575
코난테크놀로지 (402030)	20,200	100	.5	20,150	20,500	20,000	15,490	312,310,250
그린리소스 (402490)	15,570	-160	-1.02	15,730	16,130	15,560	61,585	969,401,515
우듬지팜 (403490)	1,443	10	.7	1,438	1,477	1,426	227,254	330,102,691
HPSP (403870)	28,900	0	0	29,000	29,250	28,600	411,311	11,917,299,100
플라즈맵 (405000)	593	-57	-8.77	634	634	591	201,141	121,988,036
큐알티 (405100)	12,720	-360	-2.75	12,990	13,000	12,710	48,338	620,172,600
나라셀라 (405920)	2,590	-45	-1.71	2,635	2,695	2,590	11,424	29,984,465
뷰티스킨 (406820)	13,820	220	1.62	13,600	13,820	13,450	12,906	177,269,850
꿈비 (407400)	7,700	-40	-.52	7,680	8,000	7,510	49,159	379,032,540
스튜디오미르 (408900)	3,190	-100	-3.04	3,320	3,480	3,190	1,120,423	3,736,337,162
메쎄이상 (408920)	2,135	10	.47	2,135	2,140	2,105	7,563	16,018,160
샌즈랩 (411080)	7,930	-70	-.88	7,990	8,180	7,900	103,586	831,541,555
레이저쎌 (412350)	3,610	-20	-.55	3,635	3,695	3,565	14,126	51,109,190
제일엠앤에스 (412540)	5,590	-860	-13.33	6,000	6,250	5,410	395,798	2,240,982,375
엠오티 (413390)	9,710	-340	-3.38	10,010	10,270	9,680	599,806	5,964,061,685
씨피시스템 (413630)	1,496	-8	-.53	1,504	1,504	1,477	31,197	46,458,344
비아이매트릭스 (413640)	12,070	150	1.26	11,940	12,300	11,800	105,723	1,274,065,755
스튜디오삼익 (415380)	7,920	70	.89	7,880	7,950	7,710	11,570	90,482,785
신성에스티 (416180)	32,950	-850	-2.51	33,900	34,300	32,700	49,329	1,633,272,300
나노팀 (417010)	6,910	190	2.83	6,720	7,490	6,640	295,644	2,095,921,030
핑거스토리 (417180)	2,235	0	0	2,235	2,245	2,205	15,102	33,547,806
LS머트리얼즈 (417200)	12,030	-340	-2.75	12,380	12,530	12,010	182,919	2,224,904,815
제이아이테크 (417500)	3,460	-180	-4.95	3,645	3,655	3,460	141,605	498,721,936
트루엔 (417790)	9,740	-70	-.71	9,810	9,810	9,670	14,463	140,640,810
저스템 (417840)	9,550	150	1.6	9,440	9,630	9,210	186,432	1,766,292,490
오브젠 (417860)	8,100	50	.62	8,290	8,300	8,020	2,615	21,314,705
모델솔루션 (417970)	12,030	180	1.52	11,970	12,090	11,760	23,453	281,176,230
신한제10호스팩 (418210)	2,110	0	0	2,110	2,110	2,105	15,672	33,030,809
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,650	-80	-2.93	2,730	2,785	2,640	90,527	242,079,442
밀리의서재 (418470)	13,210	80	.61	13,120	13,460	13,060	36,526	485,297,375
제이오 (418550)	11,630	-310	-2.6	12,100	12,180	11,600	163,896	1,932,590,995
이에이트 (418620)	3,560	-70	-1.93	3,635	3,700	3,530	33,795	121,141,170
삼기이브이 (419050)	1,634	52	3.29	1,583	1,716	1,583	212,284	349,697,484
엔젯 (419080)	9,030	-140	-1.53	9,110	9,320	8,830	42,634	386,623,150
산돌 (419120)	6,780	-40	-.59	6,800	6,970	6,730	17,042	115,607,490
SAMG엔터 (419530)	31,350	-350	-1.1	31,350	32,050	29,950	229,463	7,151,261,325
비스토스 (419540)	1,685	7	.42	1,678	1,685	1,659	76,248	127,628,224
제이투케이바이오 (420570)	12,370	-200	-1.59	12,690	13,000	12,310	126,790	1,599,339,985
기가비스 (420770)	29,200	-600	-2.01	29,650	30,500	29,200	22,778	670,585,650
벨로크 (424760)	813	1	.12	812	842	812	45,931	38,291,504
스마트레이더시스템 (424960)	12,660	570	4.71	11,910	12,700	11,870	385,340	4,792,349,155
마이크로투나노 (424980)	6,010	-60	-.99	6,020	6,230	6,010	10,836	65,528,210
티이엠씨 (425040)	7,770	-120	-1.52	7,850	7,870	7,680	72,740	565,240,810
티에프이 (425420)	18,810	-890	-4.52	19,410	19,420	18,690	39,635	750,617,090
시지트로닉스 (429270)	4,300	75	1.78	4,160	4,300	4,100	6,987	29,291,045
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,965	-85	-1.68	5,050	5,120	4,960	123,183	620,176,579
케이쓰리아이 (431190)	4,380	90	2.1	4,315	4,385	4,255	13,931	60,408,867
와이랩 (432430)	5,940	40	.68	5,900	5,990	5,770	69,486	408,543,665
케이엔에스 (432470)	12,180	-320	-2.56	12,620	12,620	11,850	57,490	699,030,880
퀄리타스반도체 (432720)	16,300	-610	-3.61	16,960	17,360	16,300	605,271	10,202,286,225
엠에프씨 (432980)	4,175	-20	-.48	4,210	4,260	4,135	36,482	153,035,660
모니터랩 (434480)	4,230	-20	-.47	4,190	4,290	4,180	96,836	408,539,085
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	61,574	129,921,290
에르코스 (435570)	6,570	-230	-3.38	6,800	6,900	6,570	50,820	341,611,240
하나금융25호스팩 (435620)	10,570	0	0	10,570	10,580	10,560	12,570	132,860,220
에스케이증권제8호스팩 (435870)	2,112	-3	-.14	2,110	2,115	2,110	57,775	121,923,306
삼현 (437730)	10,650	-410	-3.71	10,810	10,830	10,590	471,556	5,042,995,965
엔에이치스팩24호 (437780)	2,115	-5	-.24	2,110	2,115	2,110	26,239	55,371,330
엔에이치스팩25호 (438580)	2,125	0	0	2,135	2,135	2,115	3,334	7,052,158
버넥트 (438700)	3,455	5	.14	3,660	4,025	3,370	458,306	1,697,407,992
마녀공장 (439090)	19,420	360	1.89	19,290	19,670	19,140	330,550	6,424,529,505
삼성스팩7호 (439250)	10,555	5	.05	10,550	10,570	10,550	12,831	135,468,310
엔에이치스팩26호 (439410)	2,125	10	.47	2,125	2,125	2,115	720	1,525,475
블루엠텍 (439580)	10,600	-50	-.47	10,780	10,840	10,520	44,023	469,444,065
IBKS제20호스팩 (439730)	2,110	-5	-.24	2,110	2,115	2,110	7,924	16,719,719
파두 (440110)	13,360	-520	-3.75	13,900	13,900	13,300	185,168	2,508,912,740
HB인베스트먼트 (440290)	1,756	9	.52	1,730	1,758	1,720	38,475	66,448,226
오픈놀 (440320)	7,180	-40	-.55	7,140	7,380	7,020	92,144	661,410,325
교보13호스팩 (440790)	2,145	-5	-.23	2,155	2,155	2,120	3,359	7,193,302
엔에이치스팩27호 (440820)	2,120	0	0	2,105	2,120	2,105	2,452	5,174,495
파인엠텍 (441270)	5,100	-200	-3.77	5,610	5,620	5,100	214,847	1,134,150,580
유진스팩9호 (442130)	2,115	0	0	2,120	2,120	2,115	22,594	47,788,185
대신밸런스제14호스팩 (442310)	2,120	-10	-.47	2,130	2,130	2,115	33,402	70,763,196
IBKS제21호스팩 (442770)	2,170	-5	-.23	2,180	2,180	2,150	6,716	14,484,290
미래에셋드림스팩1호 (442900)	10,200	10	.1	10,190	10,200	10,190	28,599	291,484,330
레뷰코퍼레이션 (443250)	11,780	-870	-6.88	12,510	15,080	11,360	2,429,965	33,336,893,565
에스피소프트 (443670)	8,280	460	5.88	7,830	8,550	7,830	512,991	4,248,668,935
심플랫폼 (444530)	14,030	-470	-3.24	14,170	14,770	13,230	5,151,708	72,776,053,670
유안타제11호스팩 (444920)	2,030	0	0	2,025	2,030	2,020	12,271	24,808,160
에이직랜드 (445090)	32,050	-700	-2.14	32,750	32,850	32,000	52,794	1,707,888,625
퓨릿 (445180)	6,450	-20	-.31	6,430	6,600	6,380	24,881	160,931,420
비엔케이제1호스팩 (445360)	2,110	-5	-.24	2,105	2,110	2,100	76,425	160,497,690
큐리옥스바이오시스템즈 (445680)	16,510	-90	-.54	16,600	16,870	16,150	71,679	1,186,348,550
신영스팩9호 (445970)	2,165	-5	-.23	2,170	2,170	2,165	10,478	22,717,085
유안타제12호스팩 (446150)	2,175	0	0	2,175	2,195	2,175	10,713	23,332,305
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,110	80	1.99	4,055	4,110	3,855	444,749	1,775,541,700
하나26호스팩 (446750)	2,085	5	.24	2,080	2,085	2,070	1,648	3,423,035
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,400	50	.25	20,250	20,950	20,250	14,707	303,057,250
하나27호스팩 (448370)	2,080	0	0	2,080	2,080	2,075	1,589	3,297,290
코츠테크놀로지 (448710)	18,050	0	0	18,050	18,690	17,910	48,534	889,767,980
삼성스팩8호 (448740)	10,290	0	0	10,280	10,300	10,280	2,540	26,150,110
IBKS제22호스팩 (448760)	2,205	0	0	2,180	2,215	2,180	3,247	7,149,110
미래에셋비전스팩3호 (448830)	2,140	-5	-.23	2,130	2,145	2,130	11,045	23,526,495
유안타제13호스팩 (449020)	2,060	5	.24	2,050	2,060	2,050	454	930,925
하이제8호스팩 (450050)	2,060	-5	-.24	2,065	2,065	2,055	21,343	43,960,137
하스 (450330)	8,360	-210	-2.45	8,580	8,640	8,360	37,442	316,706,180
인스웨이브시스템즈 (450520)	4,280	90	2.15	4,190	4,295	4,020	115,356	487,462,863
유안타제14호스팩 (450940)	2,055	20	.98	2,035	2,065	2,030	2,496	5,081,235
아스테라시스 (450950)	8,320	-360	-4.15	8,560	8,750	8,320	133,828	1,146,179,880
아이엠티 (451220)	11,330	-570	-4.79	11,810	11,955	11,060	326,758	3,757,449,090
삐아 (451250)	10,400	480	4.84	9,980	10,700	9,980	547,098	5,691,213,605
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,020	33,887	68,600,420
컨텍 (451760)	10,100	-90	-.88	10,110	10,290	10,030	42,900	435,014,510
제이엔비 (452160)	5,500	-240	-4.18	5,700	5,780	5,470	36,871	205,966,030
한빛레이저 (452190)	6,360	-120	-1.85	6,370	6,500	6,160	1,570,670	10,030,876,470
민테크 (452200)	4,400	160	3.77	4,225	4,425	4,190	104,844	455,114,450
한선엔지니어링 (452280)	7,780	-160	-2.02	8,010	8,150	7,680	176,605	1,381,706,720
캡스톤파트너스 (452300)	2,735	-30	-1.08	2,800	2,805	2,730	200,439	553,843,301
이닉스 (452400)	9,250	-40	-.43	9,290	9,380	9,170	12,916	119,727,500
사피엔반도체 (452430)	17,700	-80	-.45	17,800	18,290	17,600	62,236	1,117,104,210
피아이이 (452450)	9,610	-390	-3.9	10,090	10,220	9,520	1,780,861	17,575,108,145
상상인제4호스팩 (452670)	2,000	2	.1	1,998	2,005	1,998	985	1,970,006
신한제11호스팩 (452980)	1,997	-1	-.05	1,998	1,999	1,996	10,866	21,697,095
그리드위즈 (453450)	15,480	20	.13	15,460	15,710	15,320	22,925	355,984,450
에이에스텍 (453860)	21,300	1300	6.5	19,810	21,450	19,760	46,519	977,048,935
하나29호스팩 (454640)	2,075	0	0	2,065	2,075	2,055	2,747	5,679,233
하나28호스팩 (454750)	2,015	0	0	2,010	2,030	2,010	8,046	16,187,060
KB제25호스팩 (455250)	2,110	10	.48	2,120	2,120	2,100	1,610	3,394,136
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	26,350	50	.19	26,250	27,650	26,150	102,575	2,736,074,575
에스케이증권제9호스팩 (455910)	2,070	5	.24	2,060	2,080	2,055	3,933	8,120,295
아이씨티케이 (456010)	13,160	720	5.79	12,460	13,680	12,460	2,666,146	35,221,827,200
이엔셀 (456070)	16,440	190	1.17	16,360	16,970	16,360	143,781	2,392,455,370
DB금융스팩11호 (456440)	2,270	-35	-1.52	2,305	2,305	2,245	33,113	74,893,174
교보14호스팩 (456490)	2,120	10	.47	2,120	2,120	2,100	311	654,915
한켐 (457370)	9,000	-100	-1.1	9,060	9,190	8,970	38,458	348,582,030
대신밸런스제15호스팩 (457390)	2,820	30	1.08	2,750	2,840	2,750	81,038	228,382,325
우진엔텍 (457550)	17,260	-300	-1.71	17,400	17,700	17,250	41,995	729,151,120
벡트 (457600)	3,495	-50	-1.41	3,540	3,540	3,300	70,956	246,124,256
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	10	.48	2,100	2,100	2,070	137	285,469
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,125	5	.24	2,110	2,125	2,110	6,090	12,910,300
성우 (458650)	18,780	-1920	-9.28	20,500	20,650	18,760	571,928	11,191,822,385
씨어스테크놀로지 (458870)	13,870	-700	-4.8	14,570	14,570	13,850	86,257	1,209,852,575
위츠 (459100)	7,140	20	.28	6,980	7,180	6,980	58,625	415,848,120
아이빔테크놀로지 (460470)	4,630	45	.98	4,525	4,755	4,525	47,613	220,905,315
에스엠씨지 (460870)	3,800	-315	-7.65	4,075	4,145	3,715	1,037,238	4,112,719,639
현대힘스 (460930)	15,390	-60	-.39	15,390	15,470	15,190	105,688	1,620,842,440
피앤에스미캐닉스 (460940)	12,460	-40	-.32	12,410	12,740	12,340	68,000	846,856,150
아이엠비디엑스 (461030)	9,760	90	.93	9,600	9,850	9,590	54,692	532,348,740
아이스크림미디어 (461300)	12,920	70	.54	12,860	13,080	12,750	23,350	301,073,575
에이치엠씨제6호스팩 (462020)	2,015	-5	-.25	2,010	2,020	2,000	20,331	40,667,255
이노스페이스 (462350)	19,510	-110	-.56	19,630	19,820	19,510	26,202	513,604,590
라메디텍 (462510)	7,790	60	.78	7,740	8,210	7,620	52,001	409,010,190
더즌 (462860)	8,080	-920	-10.22	9,270	11,500	8,030	29,077,933	283,959,673,725
아이지넷 (462980)	3,345	5	.15	3,335	3,465	3,310	51,755	173,619,935
모티브링크 (463480)	13,340	1540	13.05	11,750	13,800	11,700	8,953,806	117,718,567,690
에스오에스랩 (464080)	11,870	300	2.59	11,700	12,100	11,680	377,661	4,494,550,015
티디에스팜 (464280)	13,300	100	.76	13,200	13,570	13,080	26,200	349,055,570
한국제13호스팩 (464440)	2,115	10	.48	2,100	2,120	2,100	1,977	4,156,390
아이언디바이스 (464500)	3,820	20	.53	3,750	3,830	3,610	194,725	732,250,793
닷밀 (464580)	5,810	120	2.11	5,720	5,880	5,700	23,642	136,728,340
KB제27호스팩 (464680)	1,980	-3	-.15	1,993	1,994	1,979	55,892	110,769,142
교보15호스팩 (465320)	2,115	5	.24	2,110	2,115	2,110	103	217,370
인스피언 (465480)	7,280	-20	-.27	7,280	7,390	7,210	18,949	138,004,245
클로봇 (466100)	19,500	-30	-.15	19,440	20,550	19,370	2,639,813	52,575,082,695
사이냅소프트 (466410)	13,160	140	1.08	13,150	13,300	12,910	19,473	256,142,820
엔에이치스팩30호 (466910)	1,997	-2	-.1	2,000	2,000	1,995	2,233	4,461,695
IBKS제23호스팩 (467930)	2,120	-5	-.24	2,115	2,130	2,115	2,600	5,499,870
삼성스팩9호 (468510)	2,130	-10	-.47	2,125	2,150	2,115	227,960	486,189,869
유진스팩10호 (468760)	2,090	0	0	2,080	2,090	2,080	248	516,982
IBKS제24호스팩 (469480)	2,120	0	0	2,125	2,125	2,115	1,861	3,936,300
아이비젼웍스 (469750)	1,002	-2	-.2	1,005	1,038	998	125,768	127,198,881
하나30호스팩 (469880)	1,995	-3	-.15	2,005	2,005	1,995	1,571	3,135,650
하나31호스팩 (469900)	2,015	0	0	2,010	2,015	2,005	2,159	4,341,880
대신밸런스제17호스팩 (471050)	2,120	-5	-.24	2,125	2,130	2,115	1,659	3,515,130
셀로맥스사이언스 (471820)	4,750	35	.74	4,715	4,835	4,700	16,052	76,220,703
신영스팩10호 (472220)	2,105	0	0	2,100	2,110	2,100	574	1,208,225
에스케이증권제11호스팩 (472230)	2,045	0	0	2,045	2,045	2,025	283	577,975
폰드그룹 (472850)	5,810	-100	-1.69	5,900	5,910	5,800	38,559	225,587,330
에스케이증권제12호스팩 (473000)	2,065	-5	-.24	2,050	2,065	2,050	1,015	2,089,045
유안타제15호스팩 (473050)	2,005	0	0	2,005	2,005	2,000	3,683	7,384,225
비엔케이제2호스팩 (473370)	2,000	-10	-.5	2,010	2,010	2,000	87	174,515
에스케이증권제13호스팩 (473950)	2,020	-5	-.25	2,020	2,025	2,020	824	1,665,685
노머스 (473980)	22,700	2050	9.93	20,400	23,600	20,400	486,004	10,890,644,550
루미르 (474170)	9,070	270	3.07	8,780	9,240	8,740	173,066	1,567,988,310
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	1,998	403	807,700
RF시스템즈 (474610)	5,470	200	3.8	5,200	5,750	5,180	881,074	4,865,938,705
신한제12호스팩 (474660)	2,055	15	.74	2,040	2,070	2,035	7,522	15,339,625
신한제13호스팩 (474930)	2,160	35	1.65	2,125	2,170	2,125	1,261	2,722,915
하나32호스팩 (475240)	2,135	0	0	2,120	2,140	2,115	1,714	3,643,520
하나33호스팩 (475250)	2,105	-15	-.71	2,120	2,120	2,100	635	1,341,905
씨메스 (475400)	26,800	-1100	-3.94	27,400	28,050	26,700	254,416	6,920,957,300
미트박스 (475460)	10,110	-130	-1.27	10,240	10,350	10,080	92,477	939,046,815
에이럭스 (475580)	11,820	160	1.37	11,640	11,870	11,540	166,959	1,965,596,990
에스켐 (475660)	5,490	50	.92	5,450	5,550	5,400	13,115	71,573,570
오름테라퓨틱 (475830)	24,350	550	2.31	23,800	24,450	23,350	510,557	12,303,932,725
토모큐브 (475960)	15,480	1190	8.33	14,330	15,620	14,330	326,041	4,963,803,380
온코닉테라퓨틱스 (476060)	15,690	-220	-1.38	15,950	17,010	15,510	1,777,434	28,764,845,955
M83 (476080)	18,450	590	3.3	17,810	18,900	17,680	2,399,811	44,514,087,685
KB제28호스팩 (476470)	2,120	-25	-1.17	2,130	2,150	2,115	68,564	145,770,965
에이치엠씨제7호스팩 (477340)	1,987	-3	-.15	1,990	1,990	1,980	1,614	3,204,071
미래에셋비전스팩4호 (477380)	1,997	9	.45	1,989	2,000	1,988	3,365	6,700,780
미래에셋비전스팩5호 (477470)	2,035	0	0	2,035	2,040	2,025	4,998	10,130,330
한국제14호스팩 (477530)	2,910	25	.87	2,895	2,930	2,855	43,029	124,226,970
DB금융스팩12호 (477760)	2,060	-10	-.48	2,060	2,070	2,060	490	1,014,090
이베스트스팩6호 (478110)	2,020	5	.25	2,020	2,020	2,015	243	490,260
KB제29호스팩 (478390)	2,035	-5	-.25	2,040	2,050	2,035	524	1,069,536
미래에셋비전스팩6호 (478440)	1,998	-1	-.05	1,999	2,000	1,998	101	201,914
블랙야크아이앤씨 (478560)	4,235	-90	-2.08	4,405	4,575	4,235	513,351	2,256,990,615
대신밸런스제18호스팩 (478780)	2,110	15	.72	2,080	2,125	2,080	26,066	55,024,637
한국제15호스팩 (479880)	2,020	0	0	2,020	2,030	2,020	516	1,044,000
위너스 (479960)	17,690	-60	-.34	17,400	19,160	17,110	816,988	14,898,292,720
엔에이치스팩31호 (481890)	2,015	5	.25	2,010	2,015	2,005	10,495	21,087,530
교보16호스팩 (482520)	2,015	-10	-.49	2,025	2,025	2,015	14,835	29,895,625
삼양엔씨켐 (482630)	17,480	-260	-1.47	17,740	17,740	17,200	86,281	1,505,550,710
미래에셋비전스팩7호 (482680)	1,979	-1	-.05	1,980	1,980	1,977	2,576	5,099,491
대신밸런스제19호스팩 (482690)	2,030	0	0	2,025	2,040	2,025	13,389	27,134,710
하나34호스팩 (484130)	2,030	10	.5	2,015	2,030	2,015	636	1,289,595
티엑스알로보틱스 (484810)	18,590	880	4.97	19,480	21,200	18,330	5,940,764	118,736,039,955
KB제30호스팩 (486630)	2,010	0	0	2,005	2,015	2,005	775	1,557,615
신한제14호스팩 (487360)	1,994	0	0	1,999	1,999	1,993	2,993	5,969,975
키움제10호스팩 (487720)	2,055	0	0	2,025	2,065	2,025	5,599	11,442,030
신한제15호스팩 (487830)	2,010	0	0	2,010	2,015	2,000	2,132	4,272,775
유진스팩11호 (488060)	2,005	-10	-.5	2,005	2,020	2,005	196	393,345
교보17호스팩 (489210)	2,005	8	.4	2,000	2,010	1,997	9,905	19,811,413
키움제11호스팩 (489480)	1,997	-3	-.15	1,998	2,000	1,995	10,204	20,395,600
엘케이켐 (489500)	28,950	300	1.05	29,100	30,350	28,800	120,023	3,525,758,325
디비금융제13호스팩 (489730)	1,983	0	0	1,983	1,987	1,983	38,246	75,844,790
KB제31호스팩 (492220)	1,987	0	0	1,995	1,996	1,981	4,582	9,090,914
유안타제17호스팩 (493790)	1,979	1	.05	1,980	1,980	1,974	26,252	51,843,799
한화플러스제5호스팩 (498390)	1,977	-3	-.15	1,980	1,981	1,974	136,952	270,821,715
글로벌에스엠 (900070)	381	-16	-4.03	393	397	381	59,737	23,150,134
애머릿지 (900100)	1,025	16	1.59	1,019	1,050	1,001	126,849	130,717,631
이스트아시아홀딩스 (900110)	48	1	2.13	46	48	46	2,828,532	133,844,898
씨엑스아이 (900120)	53	-1	-1.85	54	54	53	627,898	33,629,547
크리스탈신소재 (900250)	854	-8	-.93	861	866	850	417,015	356,626,206
로스웰 (900260)	558	-4	-.71	560	562	555	169,867	95,086,628
헝셩그룹 (900270)	243	5	2.1	238	246	231	1,586,550	378,931,982
GRT (900290)	3,350	35	1.06	3,325	3,440	3,295	205,327	691,800,338
오가닉티코스메틱 (900300)	358	-8	-2.19	366	366	355	182,435	65,214,638
컬러레이 (900310)	840	-5	-.59	838	853	800	66,302	55,459,313
윙입푸드 (900340)	1,689	-19	-1.11	1,703	1,730	1,686	181,236	309,458,053
SBI핀테크솔루션즈 (950110)	4,910	-10	-.2	4,925	4,930	4,905	11,880	58,472,195
엑세스바이오 (950130)	4,940	-55	-1.1	4,950	5,030	4,940	82,574	410,473,260
잉글우드랩 (950140)	8,120	200	2.53	7,930	8,350	7,870	201,555	1,634,785,730
코오롱티슈진 (950160)	52,100	800	1.56	52,200	53,000	48,800	614,891	31,393,135,500
JTC (950170)	5,170	-30	-.58	5,280	5,280	5,120	42,926	222,821,460
고스트스튜디오 (950190)	7,590	-50	-.65	7,640	7,690	7,520	17,796	134,905,350
소마젠 (950200)	3,630	115	3.27	3,530	3,640	3,530	18,408	65,622,274
네오이뮨텍 (950220)	1,054	39	3.84	1,007	1,063	1,007	373,032	390,550,224

Leave a Comment 응답 취소