KOSDAQ 일별 조회 데이터 [1796] (2025-03-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	185,100	-7000	-3.64	192,200	193,900	184,700	157,971	29,873,431,500
중앙에너비스 (000440)	13,530	-240	-1.74	13,770	13,970	13,410	18,177	246,600,950
신라섬유 (001000)	1,082	249	29.89	833	1,082	833	3,897,474	3,956,989,965
안국약품 (001540)	6,590	20	.3	6,550	6,640	6,550	8,122	53,420,550
무림SP (001810)	1,437	-7	-.48	1,445	1,459	1,437	11,998	17,371,957
이화공영 (001840)	1,404	59	4.39	1,345	1,404	1,310	305,796	414,115,162
피에스텍 (002230)	3,920	20	.51	3,900	3,930	3,885	7,282	28,538,985
삼일기업공사 (002290)	3,735	-85	-2.23	3,815	3,820	3,710	42,100	157,755,975
한탑 (002680)	761	-34	-4.28	800	815	761	55,960	43,928,940
신신제약 (002800)	5,180	-20	-.38	5,190	5,290	5,130	63,554	328,603,670
선광 (003100)	16,230	-20	-.12	16,200	16,420	16,080	5,757	93,375,300
대주산업 (003310)	1,600	-30	-1.84	1,618	1,640	1,580	347,371	557,151,836
하림지주 (003380)	5,850	-70	-1.18	5,870	5,970	5,790	186,981	1,100,813,425
에이스침대 (003800)	25,250	100	.4	25,150	25,650	25,050	1,640	41,356,150
한국가구 (004590)	4,150	-25	-.6	4,170	4,190	4,140	13,228	55,094,350
창해에탄올 (004650)	8,870	-20	-.22	8,890	8,920	8,820	12,473	110,369,785
대륙제관 (004780)	3,785	-20	-.53	3,810	3,830	3,785	10,081	38,285,550
동국산업 (005160)	3,910	-85	-2.13	4,000	4,050	3,905	102,723	407,333,169
동진쎄미켐 (005290)	31,200	-450	-1.42	32,250	32,450	31,100	427,764	13,499,447,975
푸드웰 (005670)	4,985	15	.3	4,965	5,020	4,950	30,368	150,896,410
대원산업 (005710)	7,400	-70	-.94	7,470	7,780	7,370	53,056	399,779,895
한일사료 (005860)	3,635	-135	-3.58	3,810	3,810	3,625	458,336	1,689,924,096
매일홀딩스 (005990)	9,790	130	1.35	9,660	9,800	9,660	5,498	53,610,350
국영지앤엠 (006050)	1,790	30	1.7	1,783	1,812	1,717	1,145,067	2,033,743,964
피제이전자 (006140)	5,660	-70	-1.22	5,730	5,750	5,660	13,659	77,824,260
동구바이오제약 (006620)	5,260	270	5.41	5,020	5,840	4,995	6,024,971	32,942,007,780
서부T&D (006730)	5,670	-170	-2.91	5,780	5,870	5,610	129,705	736,254,820
보성파워텍 (006910)	2,670	-40	-1.48	2,710	2,755	2,650	173,514	466,999,322
모헨즈 (006920)	2,965	-125	-4.05	3,110	3,110	2,965	16,477	49,790,000
푸른저축은행 (007330)	8,330	60	.73	8,250	8,400	8,230	8,010	66,221,380
진양제약 (007370)	6,050	-10	-.17	6,050	6,110	6,010	71,218	431,037,570
네이처셀 (007390)	28,850	6650	29.95	28,550	28,850	26,650	5,870,137	166,566,513,725
와이엠 (007530)	2,250	35	1.58	2,210	2,275	2,205	2,495	5,587,710
대원 (007680)	4,115	25	.61	4,090	4,165	4,035	2,720	11,113,790
대명소노시즌 (007720)	855	5	.59	859	867	845	182,935	155,871,823
한일화학 (007770)	10,090	-120	-1.18	10,310	10,310	10,010	1,584	15,992,940
에스엠코어 (007820)	4,255	-95	-2.18	4,355	4,405	4,255	100,728	433,984,922
원풍물산 (008290)	462	2	.43	461	477	460	86,422	40,106,862
원풍 (008370)	4,040	10	.25	4,025	4,045	4,010	5,579	22,446,025
부스타 (008470)	3,550	30	.85	3,520	3,560	3,500	3,971	13,996,920
대동기어 (008830)	21,400	1150	5.68	20,350	22,150	20,250	2,094,077	44,949,966,000
삼아제약 (009300)	16,080	-120	-.74	16,200	16,210	16,050	11,485	184,821,690
포스코엠텍 (009520)	13,450	-420	-3.03	13,920	14,150	13,430	170,538	2,333,013,075
삼보산업 (009620)	2,015	-15	-.74	2,015	2,080	1,970	79,060	159,264,951
이렘 (009730)	1,085	-25	-2.25	1,110	1,119	1,080	389,069	426,811,573
엠에스씨 (009780)	6,010	-110	-1.8	6,120	6,180	5,760	83,345	500,662,440
대한광통신 (010170)	498	-6	-1.19	499	515	494	994,264	498,396,429
흥국 (010240)	5,140	-20	-.39	5,100	5,170	5,060	11,954	61,051,040
아이티센엔텍 (010280)	764	-16	-2.05	780	793	758	165,787	127,556,170
오리콤 (010470)	6,900	-10	-.14	6,830	6,940	6,830	9,690	66,506,040
경동제약 (011040)	5,640	-30	-.53	5,650	5,700	5,610	15,359	86,575,190
형지I&C (011080)	740	-43	-5.49	783	797	729	2,220,720	1,668,847,597
유니크 (011320)	3,500	80	2.34	3,420	3,520	3,415	35,713	123,583,065
서한 (011370)	776	-5	-.64	775	788	775	32,337	25,269,638
세보엠이씨 (011560)	10,380	-30	-.29	10,410	10,460	10,210	26,923	279,009,195
뉴인텍 (012340)	488	-4	-.81	492	496	465	81,448	39,599,712
원일특강 (012620)	7,070	10	.14	7,060	7,150	6,900	14,840	104,216,220
리드코프 (012700)	3,900	-5	-.13	3,915	3,930	3,880	6,751	26,305,520
신일제약 (012790)	6,510	30	.46	6,470	6,580	6,470	31,142	203,192,835
모베이스전자 (012860)	1,535	2	.13	1,542	1,597	1,530	449,592	703,983,394
하이록코리아 (013030)	27,950	-450	-1.58	28,200	28,500	27,850	65,023	1,830,057,800
동원개발 (013120)	2,285	-5	-.22	2,290	2,320	2,255	23,475	53,406,050
아진산업 (013310)	2,985	200	7.18	2,880	3,395	2,875	9,839,563	31,525,171,241
CBI (013720)	731	19	2.67	710	733	710	75,322	54,245,585
스페코 (013810)	3,370	-55	-1.61	3,430	3,480	3,360	89,927	305,647,252
아가방컴퍼니 (013990)	5,290	-10	-.19	5,250	5,350	5,220	179,765	947,476,595
메디앙스 (014100)	2,275	-45	-1.94	2,340	2,405	2,220	42,423	96,072,036
원익큐브 (014190)	1,589	-20	-1.24	1,609	1,635	1,580	187,697	299,114,592
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,874	-4	-.21	1,880	1,919	1,865	139,383	262,902,001
고려제약 (014570)	4,595	-15	-.33	4,610	4,640	4,580	8,774	40,322,997
성광벤드 (014620)	24,550	-1250	-4.84	25,800	26,200	24,000	686,926	16,979,821,375
오리엔탈정공 (014940)	5,260	-390	-6.9	5,640	5,650	5,230	1,345,963	7,178,147,875
삼륭물산 (014970)	2,795	-25	-.89	2,820	2,820	2,770	4,385	12,216,395
코콤 (015710)	3,985	-125	-3.04	4,070	4,115	3,970	118,860	478,522,395
성우하이텍 (015750)	6,220	330	5.6	6,760	6,840	6,140	4,603,780	29,605,014,335
리더스코스메틱 (016100)	2,490	-35	-1.39	2,525	2,550	2,445	9,304	22,944,330
SGC E&C (016250)	14,600	270	1.88	14,600	14,650	14,040	2,991	43,548,790
큐캐피탈 (016600)	263	2	.77	261	263	259	137,392	35,826,301
디모아 (016670)	3,980	-70	-1.73	4,060	4,120	3,965	23,053	92,871,820
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,718	-99	-5.45	1,817	1,825	1,718	234,471	410,033,056
신원종합개발 (017000)	2,835	-30	-1.05	2,805	2,930	2,770	64,852	182,205,220
인터엠 (017250)	1,087	6	.56	1,081	1,096	1,075	31,365	34,053,115
삼현철강 (017480)	4,355	20	.46	4,335	4,385	4,295	17,009	73,566,424
세명전기 (017510)	5,350	-60	-1.11	5,420	5,500	5,320	125,000	673,015,910
대림제지 (017650)	6,670	10	.15	6,730	6,730	6,610	1,320	8,801,150
한국알콜 (017890)	9,170	-30	-.33	9,230	9,230	9,110	20,202	184,996,230
유니슨 (018000)	764	-18	-2.3	795	800	764	427,593	331,067,542
진로발효 (018120)	17,090	-80	-.47	17,250	17,290	17,090	1,499	25,680,380
브이티 (018290)	32,500	-1400	-4.13	33,900	33,900	32,350	909,610	29,914,194,225
삼목에스폼 (018310)	20,000	90	.45	19,820	20,150	19,820	9,682	193,204,070
우진비앤지 (018620)	852	-6	-.7	858	862	840	74,825	63,437,471
서울제약 (018680)	3,245	-45	-1.37	3,270	3,295	3,245	7,940	25,877,770
바른손 (018700)	799	-6	-.75	810	810	790	32,411	25,800,870
베뉴지 (019010)	2,075	15	.73	2,055	2,085	2,025	33,657	69,183,815
와이지-원 (019210)	5,370	-50	-.92	5,430	5,430	5,290	90,186	481,907,620
일지테크 (019540)	3,835	125	3.37	3,775	4,495	3,770	1,550,403	6,516,420,540
SBI인베스트먼트 (019550)	685	-8	-1.15	698	698	684	232,977	160,495,756
플루토스 (019570)	261	2	.77	257	264	256	354,041	91,351,757
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	746	-5	-.67	730	780	707	436,468	322,825,031
서연탑메탈 (019770)	3,760	-40	-1.05	3,805	3,880	3,725	22,978	86,710,508
에너토크 (019990)	5,650	-80	-1.4	5,740	5,800	5,630	14,784	84,227,890
대신정보통신 (020180)	1,030	-14	-1.34	1,039	1,053	1,022	183,151	189,063,187
대동금속 (020400)	6,600	-10	-.15	6,610	6,680	6,600	3,282	21,663,440
시공테크 (020710)	3,695	-55	-1.47	3,705	3,745	3,650	171,417	633,464,133
대호특수강 (021040)	910	1	.11	909	912	904	22,043	20,038,299
대호특수강우 (021045)	2,610	-5	-.19	2,610	2,650	2,610	586	1,529,800
에이티넘인베스트 (021080)	2,080	-30	-1.42	2,115	2,125	2,075	146,580	306,722,035
KCC건설 (021320)	3,955	-35	-.88	3,990	4,135	3,955	5,387	21,593,425
한국큐빅 (021650)	2,200	10	.46	2,220	2,235	2,185	19,419	42,732,876
메이슨캐피탈 (021880)	259	0	0	259	263	239	143,132	36,708,078
TKG애강 (022220)	906	-1	-.11	905	910	901	46,740	42,254,123
태광 (023160)	20,600	-1400	-6.36	21,900	22,100	20,350	755,943	15,864,537,450
유진기업 (023410)	3,355	-25	-.74	3,380	3,390	3,355	48,256	162,535,132
제이스코홀딩스 (023440)	2,015	175	9.51	1,806	2,090	1,806	2,927,659	5,861,769,108
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,210	20	.24	8,170	8,210	8,150	6,669	54,506,960
한국캐피탈 (023760)	557	-1	-.18	558	569	555	129,098	72,630,897
플레이위드 (023770)	3,690	-95	-2.51	3,785	3,850	3,600	12,715	47,090,225
동일스틸럭스 (023790)	1,036	-34	-3.18	1,081	1,089	1,026	26,664	27,952,432
풍국주정 (023900)	8,880	-20	-.22	8,870	8,920	8,840	3,861	34,239,460
대한약품 (023910)	25,600	50	.2	25,500	25,650	25,400	6,421	164,147,525
흥구석유 (024060)	11,220	-230	-2.01	11,470	11,550	11,180	124,555	1,416,398,935
KB오토시스 (024120)	3,220	80	2.55	3,450	3,605	3,205	259,082	866,040,930
한일단조 (024740)	2,205	-145	-6.17	2,400	2,550	2,180	3,591,879	8,503,236,039
유성티엔에스 (024800)	1,822	-16	-.87	1,835	1,838	1,819	24,117	44,118,140
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,870	-10	-.13	7,900	8,150	7,630	27,018	213,517,815
KBI메탈 (024840)	2,030	10	.5	2,055	2,095	2,010	472,530	969,277,639
HLB이노베이션 (024850)	2,100	-55	-2.55	2,215	2,230	2,065	1,575,084	3,392,284,594
케이피에프 (024880)	4,150	-50	-1.19	4,200	4,225	4,095	70,755	293,132,105
경창산업 (024910)	1,809	5	.28	1,840	1,855	1,800	77,700	142,260,926
PN풍년 (024940)	9,200	270	3.02	8,820	9,800	8,770	3,431,236	32,155,830,085
삼천리자전거 (024950)	4,090	15	.37	4,075	4,170	4,055	33,243	137,197,512
시노펙스 (025320)	7,980	-90	-1.12	8,040	8,100	7,780	1,642,128	12,991,813,195
DH오토웨어 (025440)	692	19	2.82	673	736	673	1,661,380	1,169,641,929
한국선재 (025550)	3,450	5	.15	3,415	3,480	3,395	123,832	425,402,115
한국정보통신 (025770)	7,820	0	0	7,800	7,920	7,780	6,845	53,468,555
신라에스지 (025870)	5,880	-90	-1.51	5,970	6,010	5,860	4,096	24,206,695
케이씨피드 (025880)	2,940	-80	-2.65	3,030	3,085	2,925	1,202,818	3,601,875,760
동화기업 (025900)	9,290	-320	-3.33	9,620	9,850	9,290	110,766	1,057,810,000
동신건설 (025950)	39,000	-2000	-4.88	40,200	40,850	38,150	221,553	8,677,699,825
아난티 (025980)	5,590	-40	-.71	5,630	5,680	5,550	201,560	1,128,688,560
제이에스티나 (026040)	1,848	42	2.33	1,806	1,857	1,801	10,329	18,881,245
특수건설 (026150)	6,400	40	.63	6,330	6,420	6,320	25,750	163,978,280
광진실업 (026910)	1,864	14	.76	1,850	1,865	1,850	3,987	7,390,494
서울전자통신 (027040)	214	3	1.42	205	220	205	266,856	56,468,065
코리아나 (027050)	2,355	-50	-2.08	2,410	2,440	2,355	133,243	318,234,650
아주IB투자 (027360)	2,145	0	0	2,150	2,175	2,110	362,043	774,555,609
상보 (027580)	1,162	2	.17	1,155	1,273	1,143	3,109,423	3,773,932,841
팜스토리 (027710)	1,215	-20	-1.62	1,235	1,243	1,209	215,622	263,782,564
대성창투 (027830)	1,756	-22	-1.24	1,772	1,799	1,738	321,332	565,535,796
휴맥스홀딩스 (028080)	2,195	-20	-.9	2,245	2,245	2,165	23,389	51,165,172
HLB (028300)	55,300	1600	2.98	56,300	58,800	53,700	2,915,754	164,000,616,200
광무 (029480)	2,200	-25	-1.12	2,240	2,315	2,185	141,245	313,177,092
코엔텍 (029960)	8,870	10	.11	8,860	8,890	8,860	43,063	381,929,410
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	19,300	-800	-3.98	20,350	20,400	19,270	248,630	4,872,566,925
원익홀딩스 (030530)	4,100	-490	-10.68	4,660	4,665	4,065	6,039,325	25,544,514,510
양지사 (030960)	9,490	-80	-.84	9,480	10,050	9,480	614,846	5,952,885,005
아이즈비전 (031310)	1,621	24	1.5	1,597	1,622	1,575	38,716	61,916,401
에스에이엠티 (031330)	2,770	-60	-2.12	2,840	2,850	2,755	254,017	708,625,797
오스템 (031510)	1,105	2	.18	1,103	1,120	1,075	28,610	31,049,752
디에이치엑스컴퍼니 (031860)	1,285	-8	-.62	1,316	1,390	1,212	359,439	463,620,351
피에스케이홀딩스 (031980)	40,150	-2100	-4.97	42,650	42,800	40,100	201,067	8,250,869,250
아즈텍WB (032080)	1,269	1	.08	1,268	1,285	1,259	15,892	20,162,976
다우데이타 (032190)	11,420	-430	-3.63	11,850	11,940	11,380	88,397	1,024,692,515
삼일 (032280)	1,960	-33	-1.66	2,010	2,010	1,893	54,461	105,001,900
한국파마 (032300)	14,890	-160	-1.06	15,070	15,130	14,860	16,778	250,920,220
케이엠더블유 (032500)	7,840	-300	-3.69	8,010	8,250	7,810	58,421	462,446,395
TJ미디어 (032540)	4,675	-20	-.43	4,630	4,725	4,630	2,319	10,811,895
피델릭스 (032580)	1,254	-29	-2.26	1,283	1,301	1,253	228,958	289,621,004
유비케어 (032620)	3,415	-5	-.15	3,440	3,440	3,390	40,226	137,329,014
소프트센 (032680)	335	5	1.52	327	335	317	1,536,428	499,831,015
소프트센우 (032685)	6,930	-110	-1.56	7,050	7,050	6,930	3,475	24,488,430
삼진 (032750)	4,175	-5	-.12	4,205	4,235	4,150	32,582	136,435,314
엠젠솔루션 (032790)	1,280	32	2.56	1,280	1,282	1,232	424,759	534,305,925
판타지오 (032800)	554	-6	-1.07	566	566	553	122,641	68,464,012
우리기술 (032820)	1,942	-12	-.61	1,960	1,994	1,941	1,708,558	3,355,303,755
비트컴퓨터 (032850)	4,760	-35	-.73	4,845	4,870	4,760	49,841	239,566,362
더라미 (032860)	1,540	118	8.3	1,445	1,540	1,445	231,193	347,575,578
원익 (032940)	3,570	-160	-4.29	3,790	3,790	3,570	171,177	619,912,815
동일기연 (032960)	10,000	-120	-1.19	10,150	10,270	10,000	1,609	16,223,210
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	796	10	1.27	786	798	781	8,949	7,050,739
제룡전기 (033100)	36,350	-100	-.27	36,550	37,350	36,350	76,928	2,833,517,400
디지틀조선 (033130)	1,648	0	0	1,648	1,657	1,638	54,656	89,736,552
엠케이전자 (033160)	7,530	-240	-3.09	7,810	7,910	7,450	101,984	778,618,340
시그네틱스 (033170)	761	-26	-3.3	791	797	756	324,886	250,002,739
모아텍 (033200)	2,735	25	.92	2,650	2,910	2,650	31,898	87,755,685
인성정보 (033230)	1,627	-8	-.49	1,633	1,659	1,626	249,673	408,916,426
코웰패션 (033290)	2,020	-70	-3.35	2,090	2,105	2,015	97,460	199,117,110
엠투엔 (033310)	1,742	2	.11	1,741	1,749	1,729	17,520	30,456,208
제이씨현시스템 (033320)	5,020	-150	-2.9	5,150	5,210	5,010	277,454	1,414,652,285
좋은사람들 (033340)	616	-8	-1.28	625	628	611	130,880	80,974,855
동성화인텍 (033500)	22,100	-1450	-6.16	23,600	23,900	22,100	1,056,858	23,935,957,675
파라텍 (033540)	1,559	3	.19	1,550	1,580	1,541	401,508	641,092,245
블루콤 (033560)	3,365	-25	-.74	3,390	3,410	3,325	15,711	52,945,505
네패스 (033640)	7,240	-390	-5.11	7,630	7,740	7,220	50,970	377,522,630
피노 (033790)	5,570	110	2.01	5,510	5,730	5,490	120,598	676,535,735
티비씨 (033830)	781	7	.9	775	788	765	233,221	180,775,034
해성산업 (034810)	6,510	-130	-1.96	6,650	6,670	6,380	32,400	210,024,810
해성산업1우 (03481K)	7,070	-20	-.28	7,070	7,070	6,950	472	3,321,600
조아제약 (034940)	1,010	-14	-1.37	1,028	1,028	1,010	40,484	41,046,291
한국기업평가 (034950)	88,200	-100	-.11	88,900	88,900	87,600	1,551	136,826,400
그래디언트 (035080)	13,660	-110	-.8	13,740	13,880	13,610	23,103	316,322,550
프럼파스트 (035200)	4,760	-35	-.73	4,795	4,895	4,645	94,588	448,667,654
골드앤에스 (035290)	385	2	.52	383	390	375	43,820	16,675,621
기산텔레콤 (035460)	1,968	-31	-1.55	2,010	2,010	1,960	20,684	40,871,229
KG이니시스 (035600)	8,640	-10	-.12	8,570	8,690	8,500	53,724	460,644,735
솔본 (035610)	3,820	-15	-.39	3,820	3,860	3,800	27,982	106,852,175
바른손이앤에이 (035620)	397	2	.51	402	402	393	55,137	21,815,169
CJ ENM (035760)	56,700	800	1.43	56,200	57,400	55,700	40,656	2,308,190,250
이지홀딩스 (035810)	3,020	50	1.68	2,980	3,020	2,955	254,816	762,256,578
서희건설 (035890)	1,498	-7	-.47	1,507	1,507	1,490	90,660	135,585,801
JYP Ent. (035900)	62,800	800	1.29	62,100	63,900	61,800	428,461	26,979,904,300
예림당 (036000)	2,710	-45	-1.63	2,755	2,755	2,650	112,276	301,177,508
아비코전자 (036010)	5,620	-170	-2.94	5,810	5,880	5,550	33,491	189,239,985
케이티알파 (036030)	3,830	5	.13	3,825	3,880	3,810	32,961	126,717,065
위지트 (036090)	696	-10	-1.42	710	714	690	344,176	240,372,658
SCI평가정보 (036120)	2,105	25	1.2	2,060	2,115	2,060	62,476	130,809,325
클라우드에어 (036170)	905	23	2.61	882	910	880	60,316	54,142,403
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,650	0	0	25,800	25,900	25,500	3,813	97,516,850
유니셈 (036200)	6,670	-310	-4.44	7,030	7,060	6,630	239,221	1,617,180,340
오상헬스케어 (036220)	14,000	-60	-.43	14,090	14,360	13,960	7,679	108,114,390
대성미생물 (036480)	8,640	-90	-1.03	8,710	8,850	8,630	27,859	242,279,215
SFA반도체 (036540)	3,295	-5	-.15	3,320	3,335	3,245	549,472	1,802,429,175
영풍정밀 (036560)	11,390	-200	-1.73	11,580	11,730	11,320	15,126	173,451,395
감성코퍼레이션 (036620)	3,800	-20	-.52	3,815	3,845	3,560	1,381,640	5,177,941,219
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,910	5	.1	4,915	4,945	4,855	51,625	252,597,204
KCI (036670)	6,350	0	0	6,370	6,420	6,310	9,178	58,265,230
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,523	-21	-1.36	1,533	1,548	1,473	66,338	99,585,677
나이스정보통신 (036800)	17,830	-10	-.06	17,710	17,920	17,710	6,831	121,861,590
에프에스티 (036810)	20,500	-700	-3.3	21,300	21,800	20,000	154,418	3,186,028,525
솔브레인홀딩스 (036830)	31,200	-850	-2.65	32,250	32,400	31,050	34,959	1,102,679,025
진성티이씨 (036890)	9,600	-140	-1.44	9,730	9,870	9,600	127,966	1,246,031,795
주성엔지니어링 (036930)	40,200	-2250	-5.3	42,500	42,700	40,050	742,505	30,329,461,550
파워넷 (037030)	2,285	-60	-2.56	2,335	2,365	2,275	49,153	113,872,272
파세코 (037070)	5,690	0	0	5,700	5,830	5,630	56,740	323,839,910
한국팩키지 (037230)	1,640	-4	-.24	1,634	1,655	1,567	17,605	28,661,001
인지디스플레 (037330)	1,307	30	2.35	1,284	1,307	1,265	34,457	44,097,982
성도이엔지 (037350)	4,065	-35	-.85	4,100	4,115	4,045	36,213	147,587,440
EG (037370)	6,130	-30	-.49	6,240	6,320	6,100	53,470	334,225,345
우리엔터프라이즈 (037400)	1,059	-9	-.84	1,068	1,071	1,056	29,220	31,056,931
희림 (037440)	5,060	-40	-.78	5,110	5,210	5,010	81,986	415,763,070
삼지전자 (037460)	9,570	-10	-.1	9,630	9,740	9,450	64,312	615,629,285
쎄니트 (037760)	1,473	30	2.08	1,420	1,500	1,415	18,160	26,509,753
엘컴텍 (037950)	992	-10	-1	1,001	1,009	986	409,911	407,576,713
제일테크노스 (038010)	6,000	-140	-2.28	6,110	6,230	6,000	20,479	124,319,255
루멘스 (038060)	894	-7	-.78	899	900	893	25,941	23,235,144
서린바이오 (038070)	6,510	-100	-1.51	6,610	6,680	6,500	35,002	229,325,800
에코플라스틱 (038110)	2,670	105	4.09	2,735	2,930	2,640	2,774,140	7,751,442,051
마크로젠 (038290)	17,370	-520	-2.91	17,890	18,000	17,250	44,511	781,039,260
MIT (038340)	253	13	5.42	215	253	206	834,839	204,636,254
레드캡투어 (038390)	9,860	-10	-.1	10,010	10,010	9,770	23,045	226,852,675
바이오스마트 (038460)	3,045	0	0	3,065	3,090	3,030	43,553	133,009,486
삼표시멘트 (038500)	3,055	-30	-.97	3,085	3,090	3,045	121,844	372,725,699
케이바이오 (038530)	235	-2	-.84	237	239	232	505,868	118,468,833
상상인 (038540)	1,850	95	5.41	1,740	1,877	1,713	421,275	761,863,018
위즈코프 (038620)	687	-5	-.72	687	698	679	204,399	140,315,151
에스넷 (038680)	4,015	-55	-1.35	4,070	4,130	3,985	53,725	216,577,755
에코바이오 (038870)	3,455	-80	-2.26	3,500	3,570	3,445	45,203	157,211,730
아이에이 (038880)	241	-5	-2.03	245	248	240	1,015,112	246,845,925
파인디지털 (038950)	3,290	-50	-1.5	3,290	3,400	3,290	6,310	20,844,795
현대에이치티 (039010)	6,200	-110	-1.74	6,330	6,330	6,070	53,026	327,634,280
이건홀딩스 (039020)	3,300	-20	-.6	3,390	3,390	3,235	34,357	112,708,472
이오테크닉스 (039030)	146,700	-5500	-3.61	152,400	153,800	146,500	97,751	14,583,563,900
오스코텍 (039200)	31,250	700	2.29	30,250	32,000	30,250	210,942	6,572,387,125
경남스틸 (039240)	4,765	90	1.93	4,680	4,820	4,600	500,041	2,369,438,830
인포뱅크 (039290)	6,130	-120	-1.92	6,300	6,360	6,060	21,528	132,570,195
세중 (039310)	1,595	12	.76	1,594	1,606	1,540	26,712	42,151,713
한국경제TV (039340)	5,930	-30	-.5	5,960	6,000	5,930	27,662	165,197,190
케이엘넷 (039420)	2,500	-5	-.2	2,485	2,515	2,480	25,225	62,936,360
에스티아이 (039440)	22,050	-1050	-4.55	23,400	23,450	21,900	330,990	7,407,677,250
다산네트웍스 (039560)	2,950	-35	-1.17	2,960	3,010	2,905	132,694	392,157,625
화성밸브 (039610)	10,330	-830	-7.44	11,200	11,680	10,330	1,217,166	13,393,019,695
한국정보공학 (039740)	2,830	30	1.07	2,800	2,855	2,750	25,001	70,325,170
오로라 (039830)	6,820	-100	-1.45	6,870	6,890	6,770	3,942	26,935,085
디오 (039840)	17,050	180	1.07	16,870	17,150	16,800	51,298	872,203,650
나노엔텍 (039860)	3,340	-45	-1.33	3,395	3,440	3,330	298,846	1,007,169,315
폴라리스AI (039980)	2,400	-90	-3.61	2,500	2,540	2,400	799,799	1,947,840,815
누리플렉스 (040160)	2,490	-45	-1.78	2,520	2,535	2,480	4,596	11,500,945
YTN (040300)	3,200	5	.16	3,175	3,210	3,165	94,162	299,888,380
크레오에스지 (040350)	533	39	7.89	493	538	490	961,446	500,574,523
정상제이엘에스 (040420)	5,610	-20	-.36	5,640	5,640	5,600	13,479	75,716,075
SG&G (040610)	1,530	-8	-.52	1,538	1,546	1,521	25,685	39,325,631
아이씨디 (040910)	4,570	-105	-2.25	4,705	4,840	4,510	64,727	298,388,330
폴라리스오피스 (041020)	5,390	-170	-3.06	5,580	5,660	5,390	549,485	3,027,978,055
우리기술투자 (041190)	6,370	-140	-2.15	6,520	6,600	6,360	308,451	1,993,355,545
현대에버다임 (041440)	8,810	30	.34	8,750	9,000	8,730	281,312	2,494,065,745
한국전자인증 (041460)	3,365	-30	-.88	3,395	3,410	3,335	40,396	136,011,853
에스엠 (041510)	103,900	1200	1.17	102,700	105,500	100,300	171,472	17,821,746,650
이엘씨 (041520)	6,120	-120	-1.92	6,430	6,430	6,120	5,225	32,612,320
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,650	-50	-.22	22,700	22,800	22,550	46,349	1,050,057,175
폴라리스AI파마 (041910)	5,900	-80	-1.34	6,000	6,050	5,850	26,323	156,270,800
메디아나 (041920)	5,000	30	.6	4,995	5,140	4,950	36,876	185,179,105
동아화성 (041930)	5,210	-90	-1.7	5,310	5,430	5,200	58,513	310,205,865
코미팜 (041960)	4,120	-85	-2.02	4,195	4,230	4,070	71,594	296,534,504
카페24 (042000)	53,500	100	.19	53,900	54,100	52,700	112,293	5,990,023,950
케이피엠테크 (042040)	227	-3	-1.3	232	232	227	166,875	38,099,397
에스씨디 (042110)	1,446	-1	-.07	1,447	1,449	1,434	53,674	77,324,367
비츠로테크 (042370)	7,610	-100	-1.3	7,680	7,780	7,570	91,319	699,301,540
네오위즈홀딩스 (042420)	19,220	-170	-.88	19,230	19,480	18,950	10,530	202,979,020
링네트 (042500)	4,205	-35	-.83	4,230	4,270	4,200	47,381	200,040,365
라온시큐어 (042510)	1,899	-2	-.11	1,902	1,928	1,887	109,849	208,904,599
한스바이오메드 (042520)	7,140	-40	-.56	7,180	7,450	6,970	19,077	134,259,750
새로닉스 (042600)	8,940	-50	-.56	9,080	9,160	8,880	7,539	67,469,540
상지건설 (042940)	3,680	-80	-2.13	3,765	3,765	3,645	3,452	12,799,280
더테크놀로지 (043090)	364	8	2.25	356	367	350	332,811	119,388,698
알파녹스 (043100)	1,254	5	.4	1,261	1,261	1,240	9,562	11,945,801
바텍 (043150)	21,300	100	.47	21,200	21,450	21,050	20,315	430,663,350
파루 (043200)	502	2	.4	509	510	501	33,074	16,682,127
티에스넥스젠 (043220)	205	-10	-4.65	215	216	190	4,874,139	983,847,886
성호전자 (043260)	1,069	0	0	1,088	1,099	1,065	128,202	138,643,604
에쎈테크 (043340)	535	1	.19	535	535	530	3,491	1,865,835
디지아이 (043360)	1,975	-21	-1.05	1,963	2,075	1,962	16,736	33,771,618
피에이치에이 (043370)	11,350	20	.18	11,680	11,790	11,270	57,824	664,658,970
웰킵스하이텍 (043590)	637	-30	-4.5	661	666	630	41,431	26,789,054
지니뮤직 (043610)	1,982	-18	-.9	2,000	2,025	1,968	98,505	195,993,468
국순당 (043650)	4,455	-10	-.22	4,465	4,505	4,420	20,064	89,156,814
서울리거 (043710)	562	2	.36	557	580	556	52,929	29,714,155
자연과환경 (043910)	545	0	0	545	551	542	154,284	84,185,688
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	500	-9	-1.77	506	532	485	726,758	365,139,868
위닉스 (044340)	5,950	10	.17	6,070	6,280	5,950	112,087	684,519,120
빌리언스 (044480)	447	-2	-.45	456	460	447	67,996	30,727,087
태웅 (044490)	15,040	-790	-4.99	15,830	15,830	15,010	81,906	1,250,111,300
에이치케이 (044780)	1,098	18	1.67	1,075	1,125	1,075	46,233	50,800,845
이글벳 (044960)	4,410	-65	-1.45	4,475	4,480	4,405	38,898	171,965,037
에이치엔에스하이텍 (044990)	15,650	-190	-1.2	16,190	16,190	15,650	4,981	78,324,980
오공 (045060)	2,525	-30	-1.17	2,555	2,580	2,525	9,141	23,159,230
한양이엔지 (045100)	16,150	-370	-2.24	16,560	16,660	16,080	48,345	786,774,795
성우테크론 (045300)	2,800	-50	-1.75	2,810	2,905	2,795	14,440	40,763,340
토탈소프트 (045340)	6,940	-220	-3.07	7,100	7,130	6,770	110,680	760,358,845
대아티아이 (045390)	3,075	0	0	3,080	3,115	3,010	388,801	1,188,351,664
정원엔시스 (045510)	785	-8	-1.01	797	800	757	51,199	39,826,806
크린앤사이언스 (045520)	4,935	-15	-.3	4,935	4,970	4,930	11,402	56,381,060
에이텍 (045660)	26,250	-950	-3.49	26,700	27,050	25,450	311,193	8,131,104,025
코아시아 (045970)	3,245	-95	-2.84	3,375	3,375	3,230	46,505	151,888,385
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,380	-20	-.83	2,390	2,420	2,350	93,683	223,516,800
HLB파나진 (046210)	2,165	0	0	2,215	2,235	2,120	264,488	576,786,170
백금T&A (046310)	2,250	40	1.81	2,210	2,250	2,210	25,361	56,551,553
삼화네트웍스 (046390)	1,175	-45	-3.69	1,208	1,213	1,175	146,241	173,756,792
KG모빌리언스 (046440)	4,160	10	.24	4,155	4,190	4,140	15,001	62,297,745
서울반도체 (046890)	6,620	-80	-1.19	6,690	6,730	6,600	92,364	613,890,820
우원개발 (046940)	2,580	-35	-1.34	2,590	2,630	2,580	62,598	162,807,190
우리로 (046970)	1,248	-33	-2.58	1,299	1,309	1,244	345,314	436,448,584
한빛소프트 (047080)	1,303	5	.39	1,304	1,313	1,281	17,952	23,302,527
파워로직스 (047310)	4,765	-95	-1.95	4,865	4,900	4,740	109,268	524,190,209
이스트소프트 (047560)	17,560	-520	-2.88	18,100	18,450	17,500	105,835	1,887,110,545
코데즈컴바인 (047770)	1,306	35	2.75	1,251	1,386	1,251	597,904	786,893,786
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	21,250	0	0	22,550	22,850	20,800	2,199,609	48,382,019,775
현대바이오 (048410)	11,740	100	.86	11,640	11,800	11,600	118,449	1,383,483,265
유라테크 (048430)	8,420	-50	-.59	8,480	8,580	8,330	64,276	542,355,290
대동스틸 (048470)	4,280	-315	-6.86	4,525	4,610	4,270	641,696	2,844,753,934
인트론바이오 (048530)	3,740	-100	-2.6	3,840	3,900	3,700	148,969	562,259,360
SM C&C (048550)	1,426	-5	-.35	1,428	1,459	1,425	91,483	130,881,153
TPC (048770)	2,030	-50	-2.4	2,100	2,105	2,030	8,221	16,881,710
엔피케이 (048830)	1,044	0	0	1,044	1,048	1,000	22,637	23,500,724
시너지이노베이션 (048870)	2,670	-50	-1.84	2,700	2,730	2,655	173,549	466,097,368
대원미디어 (048910)	10,540	-460	-4.18	11,020	11,170	10,390	128,354	1,366,198,765
인탑스 (049070)	17,120	-440	-2.51	17,400	17,730	17,100	42,757	738,994,130
기가레인 (049080)	503	0	0	503	508	497	150,865	75,719,915
파인디앤씨 (049120)	995	-2	-.2	997	997	990	10,939	10,833,855
셀루메드 (049180)	1,198	111	10.21	1,096	1,230	1,096	1,097,131	1,276,804,693
코메론 (049430)	11,140	-290	-2.54	11,320	11,540	11,080	75,766	856,478,600
SGA (049470)	295	-4	-1.34	299	300	293	105,390	31,251,382
오픈베이스 (049480)	2,310	-10	-.43	2,325	2,340	2,285	53,102	122,347,717
유아이엘 (049520)	4,065	-145	-3.44	4,295	4,295	3,915	230,871	935,754,707
잉크테크 (049550)	3,730	30	.81	3,695	3,795	3,665	1,225	4,515,805
재영솔루텍 (049630)	660	-16	-2.37	677	682	659	331,772	220,370,807
고려신용정보 (049720)	9,740	10	.1	9,700	9,780	9,700	18,152	176,607,525
승일 (049830)	7,570	50	.66	7,510	7,600	7,440	1,704	12,741,070
미래컴퍼니 (049950)	20,550	-50	-.24	20,500	21,050	20,400	18,633	384,154,775
쎌바이오텍 (049960)	13,150	130	1	13,050	13,150	12,940	11,622	151,272,070
비케이홀딩스 (050090)	569	22	4.02	547	579	547	76,909	43,799,886
캠시스 (050110)	699	4	.58	692	707	690	188,009	130,774,882
ES큐브 (050120)	2,495	110	4.61	2,385	2,505	2,365	36,932	90,624,338
에스폴리텍 (050760)	1,524	3	.2	1,509	1,545	1,500	37,058	56,391,594
아세아텍 (050860)	1,938	-17	-.87	1,965	1,965	1,938	37,404	72,848,851
쏠리드 (050890)	7,200	-380	-5.01	7,610	7,650	7,140	2,209,649	16,420,302,010
수산아이앤티 (050960)	13,050	-930	-6.65	13,730	13,870	13,050	47,693	637,222,945
지어소프트 (051160)	9,640	-60	-.62	9,750	9,840	9,540	96,392	931,406,365
토비스 (051360)	18,760	260	1.41	18,880	19,210	18,640	160,102	3,036,355,815
인터플렉스 (051370)	8,850	-280	-3.07	9,190	9,240	8,800	130,319	1,166,138,630
피씨디렉트 (051380)	2,555	-50	-1.92	2,620	2,660	2,550	33,004	84,960,605
YW (051390)	3,630	0	0	3,600	3,635	3,600	6,250	22,585,190
나라엠앤디 (051490)	4,050	-45	-1.1	4,135	4,195	4,035	51,819	211,872,240
CJ프레시웨이 (051500)	23,000	-1000	-4.17	24,400	24,400	22,850	91,073	2,109,121,575
큐로홀딩스 (051780)	560	-8	-1.41	570	580	553	141,856	80,131,706
중앙첨단소재 (051980)	3,915	-155	-3.81	4,100	4,160	3,850	1,881,956	7,453,046,949
에스티큐브 (052020)	6,750	-70	-1.03	6,960	6,960	6,580	210,441	1,417,618,610
iMBC (052220)	3,905	-220	-5.33	4,050	4,090	3,890	527,091	2,093,743,144
현대바이오랜드 (052260)	4,400	-55	-1.23	4,480	4,480	4,350	108,373	476,190,040
오션인더블유 (052300)	2,335	-10	-.43	2,390	2,390	2,230	29,512	68,913,515
코텍 (052330)	8,900	-390	-4.2	9,230	9,330	8,780	66,155	590,573,515
코나아이 (052400)	23,800	-1400	-5.56	24,800	24,950	23,500	235,012	5,643,521,175
오성첨단소재 (052420)	1,418	21	1.5	1,400	1,421	1,388	580,030	813,676,278
아이크래프트 (052460)	2,225	-20	-.89	2,235	2,265	2,195	43,658	96,955,020
한네트 (052600)	4,125	20	.49	4,130	4,230	4,070	104,755	434,194,172
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,510	120	1.88	6,400	6,780	6,400	106,687	703,665,950
아이톡시 (052770)	882	95	12.07	811	902	765	1,163,169	996,503,272
액토즈소프트 (052790)	6,340	-110	-1.71	6,400	6,520	6,300	12,760	81,582,080
아이앤씨 (052860)	1,749	-51	-2.83	1,800	1,801	1,715	54,918	94,957,277
KX하이텍 (052900)	970	1	.1	969	973	940	128,661	122,392,707
바이넥스 (053030)	16,940	-190	-1.11	17,130	17,460	16,900	1,322,904	22,662,383,905
지에스이 (053050)	2,850	-30	-1.04	2,855	2,900	2,845	146,600	419,600,972
세동 (053060)	1,007	1	.1	1,006	1,014	1,000	65,120	65,640,544
케이엔솔 (053080)	12,260	-250	-2	12,510	12,690	12,230	86,111	1,065,646,230
프리엠스 (053160)	10,510	-600	-5.4	11,110	11,230	10,310	40,127	429,392,480
금강철강 (053260)	4,050	-50	-1.22	4,150	4,150	4,005	8,366	33,839,480
구영테크 (053270)	2,270	45	2.02	2,440	2,620	2,270	4,608,633	11,463,186,961
예스24 (053280)	4,170	-20	-.48	4,185	4,245	4,130	50,830	212,224,176
NE능률 (053290)	4,355	285	7	4,105	4,465	3,975	1,854,139	7,887,248,526
한국정보인증 (053300)	4,230	-105	-2.42	4,335	4,365	4,175	133,529	564,180,570
이니텍 (053350)	7,650	250	3.38	7,370	7,920	7,070	324,198	2,487,246,250
세코닉스 (053450)	6,160	-120	-1.91	6,370	6,410	6,130	122,164	762,136,990
웹케시 (053580)	8,700	-460	-5.02	9,100	9,210	8,700	78,975	703,625,020
프로텍 (053610)	23,650	-850	-3.47	24,700	24,950	23,500	22,280	533,702,900
태양 (053620)	6,230	-170	-2.66	6,400	6,410	5,990	6,492	40,077,620
삼보모터스 (053700)	4,420	120	2.79	4,360	4,500	4,350	226,028	1,001,128,080
안랩 (053800)	81,200	-200	-.25	81,300	82,200	80,000	62,902	5,079,917,350
경남제약 (053950)	635	-5	-.78	645	645	632	188,187	120,001,607
오상자이엘 (053980)	3,230	-20	-.62	3,215	3,265	3,205	31,161	100,600,200
한국컴퓨터 (054040)	4,635	-45	-.96	4,680	4,760	4,620	30,000	139,938,060
농우바이오 (054050)	7,430	-70	-.93	7,500	7,510	7,430	9,846	73,575,340
삼진엘앤디 (054090)	710	-2	-.28	715	719	705	23,305	16,585,153
메디콕스 (054180)	304	64	26.67	240	310	240	22,137,332	6,364,818,401
이랜텍 (054210)	5,040	-110	-2.14	5,150	5,240	5,020	97,097	497,497,845
비츠로시스 (054220)	354	-6	-1.67	360	370	317	1,141,056	387,650,295
팬스타엔터프라이즈 (054300)	508	-9	-1.74	517	525	491	246,607	125,019,942
케이피티유 (054410)	3,385	0	0	3,345	3,435	3,345	2,121	7,175,860
텔레칩스 (054450)	14,970	-300	-1.96	15,460	15,470	14,860	134,289	2,018,687,880
삼영엠텍 (054540)	4,665	-250	-5.09	4,920	4,940	4,600	313,664	1,481,632,746
APS (054620)	6,130	-10	-.16	6,150	6,280	6,000	46,970	286,819,860
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,020	30	.43	7,010	7,090	6,940	18,914	131,768,105
키이스트 (054780)	4,225	-55	-1.29	4,280	4,400	4,215	68,940	293,704,018
아이디스홀딩스 (054800)	9,030	-40	-.44	9,050	9,110	8,910	23,914	215,052,780
한컴위드 (054920)	2,710	-65	-2.34	2,780	2,800	2,705	68,743	187,768,980
유신 (054930)	21,200	-200	-.93	21,400	21,850	21,200	7,829	167,858,650
엑사이엔씨 (054940)	736	-18	-2.39	748	754	736	91,926	68,481,394
제이브이엠 (054950)	22,150	-550	-2.42	22,800	23,000	22,100	44,384	990,510,775
유진로봇 (056080)	7,840	-90	-1.13	7,980	8,130	7,820	300,598	2,391,773,350
시지메드텍 (056090)	930	4	.43	926	944	902	239,816	220,996,438
에스에프에이 (056190)	20,550	-250	-1.2	20,700	20,900	20,300	119,946	2,466,964,625
코위버 (056360)	5,670	-10	-.18	5,850	5,880	5,610	86,733	495,138,940
신화인터텍 (056700)	1,573	10	.64	1,555	1,575	1,544	10,479	16,409,063
CNT85 (056730)	657	-15	-2.23	686	686	657	20,185	13,378,309
YBM넷 (057030)	3,755	65	1.76	3,660	3,755	3,660	34,617	128,540,100
옴니시스템 (057540)	790	6	.77	798	803	780	397,203	314,870,336
티사이언티픽 (057680)	848	0	0	848	860	825	71,007	59,881,429
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,899	-8	-.42	1,939	1,939	1,824	73,119	137,149,766
KNN (058400)	760	-4	-.52	762	771	756	167,947	127,961,227
한주에이알티 (058450)	938	-11	-1.16	953	957	912	113,110	105,897,673
리노공업 (058470)	201,000	-5000	-2.43	206,000	208,000	199,900	51,587	10,448,794,650
에스피지 (058610)	24,150	-700	-2.82	24,900	25,050	23,750	192,179	4,641,703,325
엠게임 (058630)	4,860	-5	-.1	4,885	4,890	4,810	46,213	224,424,072
CMG제약 (058820)	1,995	226	12.78	1,782	2,065	1,775	8,558,192	16,806,275,430
엠로 (058970)	54,600	-2000	-3.53	56,600	57,200	54,400	75,435	4,187,069,750
미코 (059090)	9,290	-310	-3.23	9,680	9,680	9,240	228,270	2,140,520,230
아이컴포넌트 (059100)	5,090	10	.2	5,080	5,120	4,995	8,256	41,820,180
아진엑스텍 (059120)	7,320	-180	-2.4	7,500	7,670	7,260	37,618	277,987,560
메타바이오메드 (059210)	4,580	-170	-3.58	4,710	4,730	4,555	356,016	1,644,383,275
해성에어로보틱스 (059270)	5,960	-260	-4.18	6,230	6,370	5,940	136,535	827,123,800
인선이엔티 (060150)	4,925	-35	-.71	4,940	4,985	4,900	54,592	268,902,950
소니드 (060230)	735	15	2.08	720	746	700	824,974	594,933,160
스타코링크 (060240)	3,550	-1330	-27.25	4,455	4,650	3,550	606,099	2,410,048,681
NHN KCP (060250)	7,950	-110	-1.36	8,040	8,150	7,890	80,317	638,588,110
뉴보텍 (060260)	1,149	37	3.33	1,118	1,158	1,118	114,209	130,330,262
큐렉소 (060280)	8,630	-460	-5.06	9,140	9,200	8,620	198,554	1,757,262,020
3S (060310)	1,840	0	0	1,826	1,855	1,823	223,139	409,019,003
LS마린솔루션 (060370)	15,870	-10	-.06	15,900	16,770	15,440	227,131	3,615,901,145
동양에스텍 (060380)	1,379	-13	-.93	1,392	1,406	1,323	8,774	12,145,403
국일신동 (060480)	1,708	20	1.18	1,668	1,728	1,652	28,704	50,013,269
에스에이티 (060540)	1,472	-22	-1.47	1,482	1,493	1,465	37,378	55,189,318
홈센타홀딩스 (060560)	814	1	.12	806	819	806	52,163	42,280,290
드림어스컴퍼니 (060570)	1,695	-9	-.53	1,705	1,722	1,679	114,379	193,842,689
씨티씨바이오 (060590)	7,090	60	.85	7,070	7,140	7,030	19,878	140,552,550
KH바텍 (060720)	9,000	-220	-2.39	9,240	9,380	8,960	120,847	1,095,866,870
영림원소프트랩 (060850)	5,190	-50	-.95	5,250	5,290	5,140	17,844	92,482,930
DGP (060900)	890	-3	-.34	893	896	880	22,717	20,215,277
알에프텍 (061040)	3,090	30	.98	3,065	3,095	3,040	31,318	95,971,790
화일약품 (061250)	1,063	-18	-1.67	1,084	1,093	1,050	289,963	309,158,913
LB세미콘 (061970)	3,640	-130	-3.45	3,755	3,785	3,625	74,780	275,009,579
한국첨단소재 (062970)	5,950	-100	-1.65	6,490	6,500	5,920	3,467,915	21,531,611,470
컴투스홀딩스 (063080)	22,700	200	.89	22,500	23,350	22,300	45,911	1,047,342,750
서울옥션 (063170)	6,550	-70	-1.06	6,630	6,660	6,550	27,001	177,759,805
SM Life Design (063440)	1,339	-1	-.07	1,340	1,350	1,331	74,389	99,806,703
한국전자금융 (063570)	5,230	-70	-1.32	5,300	5,350	5,180	47,828	251,153,100
이엘피 (063760)	1,965	-10	-.51	1,959	1,975	1,950	7,746	15,205,782
인크레더블버즈 (064090)	2,820	-250	-8.14	3,100	3,100	2,820	394,842	1,137,995,420
홈캐스트 (064240)	1,997	20	1.01	1,963	2,005	1,960	68,364	135,230,468
다날 (064260)	2,865	-5	-.17	2,885	2,915	2,810	384,062	1,103,518,368
인텍플러스 (064290)	10,000	-490	-4.67	10,540	10,620	10,000	91,811	931,954,935
브리지텍 (064480)	5,010	-80	-1.57	5,120	5,170	5,000	64,743	327,231,325
테크엘 (064520)	2,025	-35	-1.7	2,060	2,065	2,025	7,666	15,671,860
바이오니아 (064550)	14,550	-450	-3	15,010	15,080	14,460	142,841	2,088,349,600
티씨케이 (064760)	85,700	-3400	-3.82	88,300	90,100	84,700	37,316	3,223,583,850
포니링크 (064800)	1,095	-34	-3.01	1,130	1,139	1,092	389,974	432,345,806
케이프 (064820)	5,920	-310	-4.98	6,230	6,510	5,880	250,880	1,524,825,475
에프앤가이드 (064850)	6,810	50	.74	6,740	6,810	6,650	17,429	116,891,470
지엔코 (065060)	155	-14	-8.28	167	168	149	11,438,941	1,783,252,037
탑엔지니어링 (065130)	4,315	65	1.53	4,250	4,365	4,220	32,096	137,032,880
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,311	-61	-4.45	1,350	1,378	1,310	407,567	542,022,683
신성델타테크 (065350)	63,700	-1900	-2.9	65,600	67,000	63,600	114,877	7,436,427,200
위세아이텍 (065370)	6,380	-270	-4.06	6,580	6,730	6,310	131,923	848,879,230
에스아이리소스 (065420)	250	-5	-1.96	253	256	242	419,819	104,315,117
이루온 (065440)	1,471	6	.41	1,465	1,500	1,460	82,640	121,799,525
빅텍 (065450)	4,065	-95	-2.28	4,160	4,175	4,055	190,685	783,537,885
오리엔트정공 (065500)	7,070	-940	-11.74	7,700	7,900	6,870	7,965,392	58,559,371,950
휴비츠 (065510)	8,090	-110	-1.34	8,180	8,240	8,020	36,567	295,478,500
와이어블 (065530)	1,271	-5	-.39	1,276	1,285	1,261	57,818	73,367,115
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	228	18	8.57	219	240	210	5,339,753	1,211,817,445
안트로젠 (065660)	20,300	740	3.78	19,560	20,500	19,390	20,968	419,425,530
우주일렉트로 (065680)	27,400	-550	-1.97	27,650	27,950	26,300	56,499	1,517,135,075
파커스 (065690)	959	29	3.12	930	959	921	34,508	32,087,640
서호전기 (065710)	23,250	-250	-1.06	23,500	23,500	23,050	11,020	255,917,450
CS (065770)	1,522	-63	-3.97	1,568	1,568	1,486	150,210	226,708,306
웰크론 (065950)	2,055	0	0	2,040	2,090	2,025	74,998	153,690,034
하츠 (066130)	5,280	-40	-.75	5,320	5,370	5,200	34,902	183,524,825
큐에스아이 (066310)	8,670	-200	-2.25	9,150	9,150	8,640	62,885	553,524,940
체리부로 (066360)	834	20	2.46	814	858	810	117,908	98,765,350
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,074	-75	-6.53	1,219	1,319	1,018	7,382,117	8,735,792,556
우수AMS (066590)	3,030	10	.33	3,050	3,150	3,025	197,886	608,036,169
국보디자인 (066620)	16,940	40	.24	16,900	17,100	16,850	32,787	554,534,630
디티씨 (066670)	2,970	50	1.71	2,865	3,020	2,855	51,992	151,627,563
테라젠이텍스 (066700)	3,085	15	.49	3,050	3,100	3,050	49,902	153,381,420
씨씨에스 (066790)	1,195	-25	-2.05	1,222	1,229	1,186	495,555	593,947,187
디에이피 (066900)	2,515	45	1.82	2,585	2,585	2,445	23,819	59,388,870
손오공 (066910)	700	-13	-1.82	703	725	680	58,583	41,414,594
한성크린텍 (066980)	1,230	48	4.06	1,182	1,339	1,174	1,236,495	1,575,605,944
조이시티 (067000)	1,571	-6	-.38	1,571	1,594	1,560	152,834	239,204,248
이씨에스 (067010)	2,805	-15	-.53	2,820	2,860	2,795	43,549	123,162,725
대화제약 (067080)	14,620	-440	-2.92	14,950	15,850	14,620	1,390,203	21,310,356,650
SOOP (067160)	84,200	200	.24	83,700	85,100	83,300	37,209	3,120,951,250
오텍 (067170)	2,950	-40	-1.34	2,975	2,980	2,950	12,946	38,273,100
멀티캠퍼스 (067280)	32,450	50	.15	32,400	32,650	32,300	1,419	45,984,900
JW신약 (067290)	1,393	3	.22	1,419	1,419	1,384	62,896	87,531,392
하나마이크론 (067310)	12,680	-800	-5.93	13,710	13,710	12,640	1,654,402	21,516,999,640
선바이오 (067370)	6,440	200	3.21	6,500	6,590	6,300	19,349	124,964,915
아스트 (067390)	749	-19	-2.47	767	778	739	528,927	399,276,494
엔브이에이치코리아 (067570)	2,270	5	.22	2,310	2,355	2,260	290,843	670,317,113
HLB생명과학 (067630)	6,860	-170	-2.42	7,400	7,520	6,700	5,909,868	41,437,226,855
로지시스 (067730)	2,885	-60	-2.04	2,940	2,965	2,805	57,603	165,509,025
세진티에스 (067770)	2,235	-80	-3.46	2,315	2,350	2,225	17,696	40,128,948
와이엔텍 (067900)	6,190	-60	-.96	6,200	6,280	6,170	5,216	32,353,050
이글루 (067920)	5,220	0	0	5,220	5,290	5,160	40,541	210,632,090
도이치모터스 (067990)	4,430	-55	-1.23	4,540	4,540	4,420	21,103	93,546,527
팬엔터테인먼트 (068050)	2,755	-160	-5.49	2,890	2,960	2,750	1,791,452	5,103,164,091
케이웨더 (068100)	3,265	155	4.98	3,110	3,785	3,095	1,613,357	5,623,789,417
다원시스 (068240)	9,460	-240	-2.47	9,710	10,020	9,460	145,447	1,402,918,330
일신바이오 (068330)	1,005	-5	-.5	1,000	1,016	1,000	32,802	32,955,214
셀트리온제약 (068760)	52,600	-500	-.94	53,600	53,600	52,600	73,703	3,896,948,650
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,110	-50	-.7	7,180	7,180	7,040	11,648	82,275,170
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,470	180	1.35	13,400	13,520	13,300	97,873	1,315,529,960
누리플랜 (069140)	1,384	12	.87	1,361	1,411	1,352	21,434	29,525,044
유아이디 (069330)	1,299	9	.7	1,290	1,320	1,282	8,264	10,666,221
엔텔스 (069410)	3,900	15	.39	3,860	3,920	3,860	6,317	24,597,025
에스텍 (069510)	10,800	-130	-1.19	11,160	11,160	10,770	10,619	115,212,275
빛과전자 (069540)	909	-47	-4.92	956	967	907	595,302	553,227,280
엑시온그룹 (069920)	1,094	252	29.93	828	1,094	828	4,639,372	4,791,126,017
엑스큐어 (070300)	2,460	-120	-4.65	2,630	2,735	2,345	112,918	279,778,025
한솔인티큐브 (070590)	1,460	94	6.88	1,366	1,460	1,353	384,598	548,603,907
인피니트헬스케어 (071200)	4,970	-150	-2.93	5,130	5,220	4,950	196,492	994,855,230
로체시스템즈 (071280)	16,510	-910	-5.22	17,580	17,580	16,510	68,368	1,153,852,460
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,120	-370	-5.7	6,530	6,530	6,110	102,842	649,843,580
캐스텍코리아 (071850)	1,511	16	1.07	1,495	1,511	1,490	2,739	4,087,212
중앙백신 (072020)	10,030	-20	-.2	10,000	10,190	9,950	18,729	188,151,590
우리산업홀딩스 (072470)	2,385	-20	-.83	2,425	2,445	2,385	20,732	49,779,195
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,813	26	1.45	1,832	1,832	1,752	516,453	925,317,434
메가스터디 (072870)	10,470	-30	-.29	10,570	10,570	10,460	9,663	101,364,410
빛샘전자 (072950)	4,220	-230	-5.17	4,470	4,470	4,220	31,385	135,533,350
에이치시티 (072990)	8,790	-70	-.79	8,860	8,930	8,710	20,969	183,689,120
케이에스피 (073010)	3,870	-130	-3.25	4,035	4,105	3,855	247,201	974,635,812
엘엠에스 (073110)	6,290	-10	-.16	6,300	6,360	6,240	11,461	72,050,960
듀오백 (073190)	3,330	-460	-12.14	3,770	3,860	3,330	851,892	3,159,821,354
이노와이어리스 (073490)	20,000	-400	-1.96	20,400	20,600	19,670	29,650	589,849,380
에프알텍 (073540)	1,438	-7	-.48	1,447	1,486	1,425	65,981	95,866,581
우리손에프앤지 (073560)	1,318	2	.15	1,316	1,334	1,316	132,959	176,042,035
리튬포어스 (073570)	755	-4	-.53	750	788	745	418,236	319,715,132
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	920	5	.55	915	924	908	46,697	42,715,149
원익QnC (074600)	19,740	-860	-4.17	20,700	21,000	19,660	279,617	5,613,075,900
플랜티넷 (075130)	2,340	-45	-1.89	2,390	2,420	2,325	68,365	160,717,445
동국알앤에스 (075970)	2,440	-15	-.61	2,455	2,475	2,420	58,444	142,899,880
웰크론한텍 (076080)	1,270	-15	-1.17	1,319	1,323	1,260	17,205	22,271,833
해성옵틱스 (076610)	815	1	.12	820	820	795	42,292	34,246,930
덕산하이메탈 (077360)	4,285	-165	-3.71	4,455	4,495	4,285	187,135	815,142,736
LS증권 (078020)	3,695	-15	-.4	3,710	3,735	3,685	16,223	60,187,925
유비쿼스홀딩스 (078070)	9,750	-100	-1.02	9,750	9,840	9,610	7,593	73,929,600
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,370	-400	-2.71	14,820	15,260	14,180	517,139	7,682,881,690
HB테크놀러지 (078150)	2,215	-75	-3.28	2,295	2,330	2,210	978,959	2,201,240,711
메디포스트 (078160)	9,150	140	1.55	9,010	9,480	8,960	154,398	1,425,979,390
컴투스 (078340)	41,750	-450	-1.07	42,200	42,700	41,500	57,145	2,396,293,575
한양디지텍 (078350)	11,180	-660	-5.57	11,900	11,980	11,170	149,264	1,703,364,790
휴림에이텍 (078590)	580	-1	-.17	585	598	574	174,501	101,583,849
대주전자재료 (078600)	99,100	-2800	-2.75	103,100	108,500	98,600	209,467	21,619,417,800
엔에스이엔엠 (078860)	1,528	-11	-.71	1,526	1,541	1,437	269,884	401,610,388
가온그룹 (078890)	2,975	-35	-1.16	2,985	3,025	2,960	17,464	52,235,546
와토스코리아 (079000)	5,300	0	0	5,310	5,350	5,300	8,116	43,263,420
한창산업 (079170)	7,120	0	0	7,080	7,170	7,000	8,724	61,516,400
케스피온 (079190)	466	2	.43	464	476	464	67,753	31,491,636
제우스 (079370)	14,510	-640	-4.22	15,300	15,360	14,490	293,394	4,325,009,755
서산 (079650)	1,200	-25	-2.04	1,225	1,225	1,200	3,980	4,812,635
디이엔티 (079810)	5,640	-110	-1.91	5,800	5,900	5,610	78,261	446,453,410
가비아 (079940)	18,440	80	.44	18,360	18,800	18,210	69,077	1,283,504,960
인베니아 (079950)	608	6	1	602	608	596	47,738	28,848,320
동양이엔피 (079960)	19,730	-160	-.8	19,890	20,050	19,370	23,995	470,532,355
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,450	20	.37	5,420	5,450	5,390	10,312	55,965,600
모두투어 (080160)	10,850	720	7.11	10,200	10,850	10,060	317,694	3,351,335,830
제주반도체 (080220)	15,300	-700	-4.38	16,360	16,400	15,100	786,086	12,315,252,465
모다이노칩 (080420)	2,295	5	.22	2,290	2,300	2,275	13,513	30,948,935
성창오토텍 (080470)	3,475	25	.72	3,450	3,565	3,450	11,053	38,827,739
오디텍 (080520)	3,020	-10	-.33	3,030	3,050	2,995	6,648	19,980,110
코디 (080530)	1,187	-14	-1.17	1,224	1,224	1,173	32,424	38,949,067
오킨스전자 (080580)	5,750	-290	-4.8	6,100	6,210	5,620	215,715	1,270,849,570
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,000	-20	-.66	3,020	3,035	2,985	120,370	360,590,000
성우전자 (081580)	2,320	25	1.09	2,295	2,370	2,285	16,453	37,975,120
옵트론텍 (082210)	1,135	-46	-3.9	1,175	1,216	1,120	165,983	194,109,484
젬백스 (082270)	37,100	-2600	-6.55	39,050	39,100	36,000	636,039	23,722,558,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,840	-150	-2.15	6,990	6,990	6,810	226,783	1,558,850,435
우리바이오 (082850)	2,345	-50	-2.09	2,395	2,425	2,300	443,384	1,041,912,138
비츠로셀 (082920)	25,200	-700	-2.7	25,950	26,000	25,050	101,557	2,575,371,250
엘오티베큠 (083310)	9,650	-340	-3.4	9,980	10,040	9,630	83,167	813,490,585
GST (083450)	19,210	-340	-1.74	19,720	19,830	19,170	384,874	7,481,541,050
이엠앤아이 (083470)	1,188	-9	-.75	1,197	1,206	1,166	13,851	16,423,891
에프엔에스테크 (083500)	10,230	-370	-3.49	10,600	10,650	10,170	78,088	801,758,000
케이엠 (083550)	2,995	-30	-.99	3,015	3,015	2,970	9,166	27,379,965
인콘 (083640)	254	-7	-2.68	261	262	250	354,255	90,099,001
비에이치아이 (083650)	20,000	20	.1	19,990	21,000	19,870	1,666,934	34,115,242,565
CSA 코스믹 (083660)	645	-8	-1.23	648	657	634	86,369	55,606,095
CG인바이츠 (083790)	2,315	35	1.54	2,300	2,355	2,275	85,837	198,460,535
아바코 (083930)	15,500	-450	-2.82	16,090	16,090	15,370	131,290	2,053,926,075
휴온스글로벌 (084110)	44,200	3850	9.54	40,300	44,800	40,300	207,397	9,032,626,075
수성웹툰 (084180)	4,920	-120	-2.38	5,030	5,150	4,915	36,372	181,647,015
유진테크 (084370)	42,000	-1900	-4.33	44,150	44,650	41,400	145,254	6,128,810,200
유비온 (084440)	1,077	-29	-2.62	1,106	1,116	1,070	44,850	49,088,097
랩지노믹스 (084650)	2,310	25	1.09	2,290	2,335	2,270	372,290	857,292,523
팅크웨어 (084730)	10,900	120	1.11	10,860	11,020	10,800	57,648	629,938,170
아이티엠반도체 (084850)	12,160	-460	-3.65	12,500	12,840	12,000	25,718	313,885,020
헬릭스미스 (084990)	2,340	-35	-1.47	2,375	2,425	2,340	67,852	161,168,670
차바이오텍 (085660)	11,410	-120	-1.04	11,500	11,600	11,300	159,577	1,818,514,560
뉴프렉스 (085670)	4,725	-110	-2.28	4,850	4,935	4,725	176,564	849,063,823
알티캐스트 (085810)	644	12	1.9	635	655	621	973,672	617,152,381
네오티스 (085910)	3,035	-5	-.16	3,035	3,080	3,010	15,166	46,022,265
바이오톡스텍 (086040)	3,045	-25	-.81	3,105	3,105	3,045	10,119	31,051,110
진바이오텍 (086060)	3,165	-65	-2.01	3,210	3,250	3,155	24,117	76,760,430
유니테스트 (086390)	11,510	70	.61	11,550	11,780	11,390	56,972	659,729,805
동국제약 (086450)	14,950	160	1.08	14,790	15,070	14,750	168,708	2,521,830,710
에코프로 (086520)	58,700	-1200	-2	60,600	61,100	58,500	351,477	20,939,518,350
비엠티 (086670)	8,450	-180	-2.09	8,680	8,710	8,430	12,593	107,530,460
선진뷰티사이언스 (086710)	11,220	-20	-.18	11,210	11,390	11,070	103,049	1,154,594,555
바이오솔루션 (086820)	23,500	300	1.29	23,500	23,900	22,900	33,791	790,855,325
이수앱지스 (086890)	5,390	-120	-2.18	5,530	5,550	5,380	88,005	478,072,785
메디톡스 (086900)	130,500	-1000	-.76	131,500	135,000	130,100	17,370	2,281,962,350
MDS테크 (086960)	1,170	-19	-1.6	1,189	1,200	1,170	527,783	622,829,554
쇼박스 (086980)	3,110	-20	-.64	3,110	3,160	3,105	240,979	754,564,335
펩트론 (087010)	89,900	-800	-.88	90,100	91,200	89,000	84,126	7,580,928,550
모바일어플라이언스 (087260)	1,994	5	.25	1,990	2,005	1,964	88,488	176,031,869
픽셀플러스 (087600)	7,370	-270	-3.53	7,580	7,770	7,270	108,052	808,078,625
동아엘텍 (088130)	2,990	-50	-1.64	3,040	3,055	2,980	29,884	89,698,160
쏘닉스 (088280)	2,650	-25	-.93	2,695	2,695	2,630	18,297	48,475,815
이원컴포텍 (088290)	1,249	77	6.57	1,172	1,360	1,172	373,149	457,395,833
유라클 (088340)	11,650	1580	15.69	10,070	12,570	9,890	4,513,708	53,768,688,965
이녹스 (088390)	7,880	-100	-1.25	7,840	8,060	7,840	6,137	48,733,300
에이스테크 (088800)	764	-2	-.26	741	792	716	690,429	518,239,900
동우팜투테이블 (088910)	1,954	-2	-.1	1,964	1,970	1,940	18,227	35,580,262
켐트로닉스 (089010)	25,250	-3100	-10.93	28,550	28,700	25,250	1,543,640	40,705,054,025
테크윙 (089030)	37,200	-1600	-4.12	39,250	39,850	36,850	391,917	14,789,319,825
넥스턴바이오 (089140)	2,315	-10	-.43	2,325	2,430	2,315	48,803	115,240,465
케이씨티 (089150)	2,135	-15	-.7	2,160	2,200	2,135	31,703	68,353,310
THE E&M (089230)	773	-3	-.39	776	798	767	45,384	35,113,850
나스미디어 (089600)	14,300	-230	-1.58	14,550	14,590	14,290	14,625	210,632,780
제이티 (089790)	4,110	-150	-3.52	4,260	4,345	4,110	68,621	286,619,614
유비벨록스 (089850)	6,200	-40	-.64	6,200	6,290	6,160	19,314	120,137,945
코세스 (089890)	8,070	-450	-5.28	8,520	8,670	7,940	140,436	1,156,917,945
브이엠 (089970)	10,880	130	1.21	10,900	11,020	10,470	159,086	1,706,251,415
상아프론테크 (089980)	15,170	-170	-1.11	15,380	15,520	15,160	27,514	420,117,560
아이윈 (090150)	807	24	3.07	783	817	783	89,818	71,795,800
로보스타 (090360)	23,500	-450	-1.88	24,000	24,500	23,500	44,703	1,061,660,100
덕신이피씨 (090410)	1,476	-15	-1.01	1,479	1,509	1,468	248,577	368,004,265
제이스텍 (090470)	4,435	5	.11	4,430	4,490	4,370	16,901	74,488,698
휴림로봇 (090710)	1,969	114	6.15	1,940	2,145	1,940	16,943,905	34,913,612,504
현대이지웰 (090850)	5,220	40	.77	5,150	5,220	5,150	35,635	185,140,810
이엠텍 (091120)	16,300	-430	-2.57	16,730	16,980	16,280	65,826	1,087,014,295
S&K폴리텍 (091340)	2,715	-35	-1.27	2,750	2,805	2,695	44,798	122,593,040
한울소재과학 (091440)	4,375	-45	-1.02	4,370	4,490	4,220	292,102	1,264,442,464
상신이디피 (091580)	8,380	80	.96	8,350	8,640	8,310	65,278	552,644,615
남화토건 (091590)	3,770	-90	-2.33	3,845	3,870	3,700	13,087	49,507,690
파트론 (091700)	7,000	-60	-.85	7,050	7,060	6,960	183,122	1,285,322,150
나노캠텍 (091970)	539	-17	-3.06	556	556	539	96,903	52,850,353
아미코젠 (092040)	3,580	70	1.99	3,520	3,635	3,465	339,265	1,203,031,455
디엔에프 (092070)	10,980	-390	-3.43	11,370	11,520	10,970	40,553	454,528,435
이크레더블 (092130)	13,860	100	.73	13,760	14,000	13,760	15,727	218,221,445
서울바이오시스 (092190)	3,425	10	.29	3,420	3,455	3,400	8,104	27,680,520
현우산업 (092300)	2,930	140	5.02	2,820	3,225	2,820	3,176,679	9,630,733,984
한라IMS (092460)	9,000	-30	-.33	8,950	9,040	8,750	73,785	655,977,985
앤씨앤 (092600)	631	1	.16	636	638	620	51,508	32,357,771
네오팜 (092730)	12,740	-90	-.7	12,830	12,900	12,620	53,125	676,596,910
엑시콘 (092870)	12,440	-490	-3.79	12,930	13,950	12,350	169,503	2,165,090,160
빅솔론 (093190)	5,240	20	.38	5,180	5,270	5,180	6,938	36,392,680
케이아이엔엑스 (093320)	75,300	-1000	-1.31	76,300	77,400	75,300	16,058	1,224,014,050
풍강 (093380)	2,485	25	1.02	2,460	2,500	2,430	10,395	25,675,100
매커스 (093520)	9,960	-120	-1.19	10,080	10,310	9,910	47,493	480,070,320
케이알엠 (093640)	3,830	10	.26	3,765	4,000	3,765	39,716	151,815,885
서원인텍 (093920)	5,200	-30	-.57	5,220	5,250	5,180	10,333	53,802,140
동운아나텍 (094170)	21,550	-550	-2.49	22,300	22,750	21,250	284,012	6,255,517,300
칩스앤미디어 (094360)	17,850	-810	-4.34	19,130	19,130	17,740	191,195	3,495,009,505
갤럭시아머니트리 (094480)	7,360	-240	-3.16	7,610	7,750	7,360	325,728	2,439,653,875
일진파워 (094820)	8,810	-120	-1.34	8,900	9,050	8,790	49,933	443,908,990
슈프리마에이치큐 (094840)	6,110	-290	-4.53	6,350	6,440	6,090	45,556	283,326,950
참좋은여행 (094850)	5,890	140	2.43	5,790	5,920	5,700	110,812	647,418,480
네오리진 (094860)	891	16	1.83	875	928	873	48,647	43,581,246
푸른기술 (094940)	6,790	-90	-1.31	6,920	7,000	6,790	85,776	591,569,190
제이엠티 (094970)	2,455	-5	-.2	2,450	2,475	2,430	167,471	411,009,289
이엠코리아 (095190)	2,130	-40	-1.84	2,170	2,195	2,095	76,684	163,650,857
웨이브일렉트로 (095270)	4,180	-120	-2.79	4,295	4,295	4,170	13,546	56,733,665
ISC (095340)	60,300	-2100	-3.37	63,200	63,400	60,000	97,904	5,984,182,650
미래나노텍 (095500)	8,180	-180	-2.15	8,390	8,510	8,100	86,521	717,041,670
테스 (095610)	22,900	-1050	-4.38	23,850	24,150	22,750	105,763	2,439,378,575
네오위즈 (095660)	21,700	-50	-.23	21,550	22,000	21,250	40,241	864,903,500
제넥신 (095700)	4,475	350	8.48	4,130	5,070	4,090	2,269,667	10,750,455,895
에스에너지 (095910)	1,371	-35	-2.49	1,424	1,424	1,340	39,574	54,058,515
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,210	-70	-.46	15,210	15,280	15,160	29,123	442,640,350
와이즈넛 (096250)	10,620	-320	-2.93	11,000	11,090	10,430	77,270	828,368,760
대창솔루션 (096350)	325	-1	-.31	325	326	321	228,747	73,855,786
씨젠 (096530)	24,700	-500	-1.98	25,150	25,500	24,550	164,041	4,069,388,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	578	4	.7	573	583	573	79,460	45,840,616
에이루트 (096690)	1,494	-15	-.99	1,509	1,552	1,420	153,915	228,499,484
엘디티 (096870)	2,715	95	3.63	2,625	2,735	2,620	8,312	22,202,455
에코볼트 (097780)	1,023	11	1.09	990	1,040	990	124,277	126,582,332
윈팩 (097800)	582	-17	-2.84	580	600	580	841,034	494,192,126
효성오앤비 (097870)	6,890	10	.15	6,830	7,160	6,770	502,612	3,526,908,110
한텍 (098070)	30,150	-3050	-9.19	32,150	35,250	29,750	6,875,534	227,207,351,075
마이크로컨텍솔 (098120)	9,890	-610	-5.81	10,530	10,720	9,840	280,873	2,869,826,025
고영 (098460)	14,450	-920	-5.99	15,550	15,550	14,430	2,035,442	30,102,134,240
에스티오 (098660)	2,330	30	1.3	2,300	2,385	2,260	17,812	40,928,872
아이센스 (099190)	15,690	-290	-1.81	15,830	16,060	15,570	54,198	854,916,735
SDN (099220)	1,020	-10	-.97	1,026	1,042	1,009	140,170	143,520,670
쎄트렉아이 (099320)	47,800	-1500	-3.04	49,300	49,650	47,200	101,864	4,924,094,000
브레인즈컴퍼니 (099390)	5,420	-100	-1.81	5,480	5,520	5,390	16,179	88,122,850
동방선기 (099410)	3,170	-100	-3.06	3,295	3,320	3,110	205,427	653,029,812
바이오플러스 (099430)	7,020	10	.14	7,050	7,120	6,920	413,857	2,896,992,065
스맥 (099440)	3,145	-50	-1.56	3,200	3,235	3,130	299,391	947,447,914
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,810	-10	-.06	17,820	18,000	17,500	11,516	204,168,500
인지소프트 (100030)	15,850	100	.63	15,760	15,900	15,600	589	9,264,180
뷰웍스 (100120)	23,850	-250	-1.04	24,000	24,950	23,150	64,525	1,547,527,375
동국S&C (100130)	2,050	5	.24	2,040	2,060	1,995	74,226	150,154,321
머큐리 (100590)	3,320	-40	-1.19	3,380	3,890	3,315	1,551,590	5,635,604,291
서암기계공업 (100660)	3,565	20	.56	3,555	3,615	3,530	59,915	213,146,163
세운메디칼 (100700)	2,370	-45	-1.86	2,410	2,425	2,355	77,081	183,367,978
미래에셋벤처투자 (100790)	4,750	-65	-1.35	4,820	4,875	4,740	71,434	341,046,964
KS인더스트리 (101000)	2,085	-5	-.24	2,070	2,105	2,000	131,908	270,401,555
월덱스 (101160)	19,570	-680	-3.36	20,400	20,450	19,480	144,591	2,853,378,695
우림피티에스 (101170)	5,190	-50	-.95	5,270	5,350	5,120	94,731	492,464,730
씨큐브 (101240)	4,530	185	4.26	4,355	4,650	4,340	341,957	1,526,709,687
모베이스 (101330)	3,090	15	.49	3,130	3,130	3,065	36,979	113,992,785
에코앤드림 (101360)	27,100	-1100	-3.9	28,500	29,000	27,000	129,482	3,602,115,950
아이엠 (101390)	929	-150	-13.9	1,130	1,142	774	6,170,107	5,614,542,582
엔시트론 (101400)	376	-1	-.27	378	387	373	61,575	23,328,467
에스앤에스텍 (101490)	34,150	-2250	-6.18	36,400	36,450	34,100	253,032	8,795,227,900
하이드로리튬 (101670)	1,706	7	.41	1,699	1,744	1,690	341,883	584,096,535
한국정밀기계 (101680)	2,820	-30	-1.05	2,850	2,890	2,780	37,684	106,879,585
위메이드맥스 (101730)	7,800	30	.39	7,770	7,950	7,760	32,645	254,658,280
인화정공 (101930)	34,350	-400	-1.15	34,750	36,550	34,250	11,001	384,134,000
어보브반도체 (102120)	11,980	-970	-7.49	12,960	13,160	11,965	631,299	7,828,682,025
케이옥션 (102370)	3,225	-55	-1.68	3,280	3,320	3,225	26,310	85,772,975
이엔에프테크놀로지 (102710)	26,600	-300	-1.12	26,900	27,050	25,850	156,727	4,139,277,675
코오롱생명과학 (102940)	29,950	-300	-.99	30,200	31,400	29,100	38,627	1,171,524,325
에스앤더블류 (103230)	3,075	-30	-.97	3,105	3,125	3,070	8,656	26,705,212
우양 (103840)	3,205	-100	-3.03	3,265	3,315	3,132	396,913	1,266,817,596
대성파인텍 (104040)	807	-3	-.37	823	828	805	56,666	46,048,658
NHN벅스 (104200)	3,080	25	.82	3,095	3,210	3,045	105,185	326,760,206
디와이피엔에프 (104460)	14,820	-80	-.54	14,910	15,110	14,610	47,967	712,966,380
티케이케미칼 (104480)	1,460	13	.9	1,447	1,474	1,446	167,784	244,720,274
코렌텍 (104540)	6,220	-20	-.32	6,230	6,280	6,090	24,604	151,511,470
노랑풍선 (104620)	4,865	10	.21	4,910	4,910	4,800	36,373	176,675,158
원익머트리얼즈 (104830)	20,400	-1100	-5.12	21,600	21,725	20,300	123,806	2,575,392,875
케이엔더블유 (105330)	3,780	210	5.88	3,535	4,205	3,535	846,178	3,310,278,800
엣지파운드리 (105550)	4,680	-195	-4	4,885	4,885	4,555	1,765,000	8,319,014,258
디케이락 (105740)	7,980	-120	-1.48	8,110	8,190	7,920	90,542	728,468,215
포스뱅크 (105760)	6,630	-260	-3.77	6,900	6,940	6,630	428,456	2,902,420,605
케이이엠텍 (106080)	1,748	-1	-.06	1,793	1,793	1,716	189,443	332,981,318
하이텍팜 (106190)	14,810	-340	-2.24	15,200	15,200	14,600	46,594	688,881,850
파인테크닉스 (106240)	1,128	-2	-.18	1,131	1,176	1,119	286,430	327,930,985
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,300	160	.99	16,150	16,380	15,850	8,840	141,705,910
한중엔시에스 (107640)	23,000	50	.22	22,950	23,300	22,750	63,245	1,452,190,150
톱텍 (108230)	4,345	-55	-1.25	4,440	4,490	4,325	56,679	247,993,525
대양전기공업 (108380)	16,700	-470	-2.74	17,100	17,200	16,500	52,659	880,037,355
로보티즈 (108490)	32,950	300	.92	32,950	33,400	31,450	604,573	19,637,673,100
셀바스AI (108860)	12,390	-470	-3.65	12,880	13,000	12,360	161,099	2,031,869,095
옵티시스 (109080)	8,450	-20	-.24	8,500	8,570	8,390	14,315	121,001,770
에스와이 (109610)	3,775	-35	-.92	3,810	3,875	3,765	196,357	748,458,836
씨싸이트 (109670)	6,800	-10	-.15	6,780	7,000	6,710	12,175	82,726,825
디에스케이 (109740)	4,225	-75	-1.74	4,230	4,460	4,225	28,538	121,192,859
진매트릭스 (109820)	2,390	-35	-1.44	2,430	2,450	2,380	51,954	124,481,556
동일금속 (109860)	8,150	20	.25	8,200	8,200	8,110	978	7,945,820
AP헬스케어 (109960)	486	-15	-2.99	500	503	477	357,185	174,340,359
전진바이오팜 (110020)	2,400	-195	-7.51	2,620	2,630	2,250	130,695	312,921,500
크리스에프앤씨 (110790)	4,670	0	0	4,670	4,670	4,590	5,244	24,220,845
디아이티 (110990)	15,160	-640	-4.05	15,990	15,990	15,120	74,627	1,154,427,595
남화산업 (111710)	4,985	140	2.89	4,845	5,000	4,835	2,617	12,884,075
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,400	50	.16	30,400	30,700	30,200	119,640	3,638,939,100
와이씨켐 (112290)	20,850	-1500	-6.71	22,350	22,700	20,850	204,986	4,396,516,300
디젠스 (113810)	1,338	-91	-6.37	1,415	1,429	1,321	1,656,046	2,243,351,333
강원에너지 (114190)	7,140	-50	-.7	7,240	7,340	7,110	116,817	838,526,315
그린생명과학 (114450)	1,604	-17	-1.05	1,622	1,650	1,601	52,706	85,121,650
폴라리스우노 (114630)	492	6	1.23	485	492	483	109,333	53,060,300
한솔아이원스 (114810)	8,090	-290	-3.46	8,380	8,470	8,010	151,815	1,242,958,495
아이패밀리에스씨 (114840)	20,450	-1200	-5.54	21,600	22,250	20,450	102,832	2,148,543,900
휴맥스 (115160)	1,062	3	.28	1,063	1,063	1,042	30,436	32,007,324
큐리언트 (115180)	8,990	-260	-2.81	9,180	9,490	8,850	336,536	3,055,241,335
인포바인 (115310)	31,850	-1200	-3.63	33,050	33,500	31,850	15,267	495,320,950
우리넷 (115440)	6,720	-220	-3.17	6,980	7,030	6,700	165,384	1,125,704,535
HLB테라퓨틱스 (115450)	7,770	0	0	8,200	8,330	7,540	1,188,697	9,509,050,270
씨유메디칼 (115480)	600	0	0	594	620	590	21,982	13,122,431
케이씨에스 (115500)	11,990	190	1.61	12,460	12,600	11,800	715,796	8,750,582,445
씨엔플러스 (115530)	316	-9	-2.77	328	328	312	134,605	42,961,493
스타플렉스 (115570)	2,705	-70	-2.52	2,755	2,805	2,665	74,572	203,521,657
이미지스 (115610)	1,839	56	3.14	1,783	1,959	1,783	272,993	509,978,437
알파홀딩스 (117670)	1,155	4	.35	1,151	1,164	1,150	176,081	203,880,275
티로보틱스 (117730)	12,990	-900	-6.48	14,200	14,200	12,960	689,671	9,191,230,425
모트렉스 (118990)	9,670	-10	-.1	9,830	10,140	9,640	124,725	1,229,778,405
포메탈 (119500)	3,080	-185	-5.67	3,295	3,325	2,980	545,880	1,723,327,322
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,040	-140	-2.27	6,180	6,180	6,000	108,154	657,470,470
지엔씨에너지 (119850)	15,200	-1230	-7.49	16,410	16,600	14,900	855,854	13,347,708,435
대정화금 (120240)	12,560	-70	-.55	12,550	12,800	12,540	6,042	75,906,690
골프존뉴딘홀딩스 (121440)	4,185	140	3.46	4,170	4,290	4,110	419,395	1,768,011,431
나노신소재 (121600)	64,900	-3000	-4.42	68,400	69,100	64,900	53,926	3,599,416,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,218	-45	-3.56	1,242	1,251	1,195	314,208	382,160,705
에스디시스템 (121890)	1,620	34	2.14	1,586	1,620	1,585	43,543	69,855,440
제노레이 (122310)	5,610	-30	-.53	5,710	5,710	5,580	6,474	36,322,260
삼기 (122350)	1,178	18	1.55	1,170	1,200	1,170	138,347	163,849,040
KX (122450)	3,570	-120	-3.25	3,690	3,720	3,540	81,534	292,916,510
예스티 (122640)	12,570	150	1.21	12,600	12,810	12,480	69,640	877,668,250
서진오토모티브 (122690)	1,830	-5	-.27	1,866	1,870	1,829	29,866	55,455,734
와이지엔터테인먼트 (122870)	66,400	2400	3.75	63,400	67,000	63,000	333,240	21,905,459,250
와이솔 (122990)	6,450	30	.47	6,440	6,510	6,420	115,444	746,273,200
아이윈플러스 (123010)	1,310	4	.31	1,395	1,395	1,283	498,674	660,705,080
엠에스오토텍 (123040)	2,945	445	17.8	2,560	3,250	2,560	10,293,382	31,395,799,095
제닉 (123330)	22,400	-250	-1.1	22,950	22,950	22,100	37,996	852,518,525
코리아에프티 (123410)	5,060	-110	-2.13	5,400	5,430	5,000	1,097,835	5,695,617,650
위메이드플레이 (123420)	6,740	-50	-.74	6,780	6,920	6,730	10,077	68,361,080
이엠넷 (123570)	2,255	-45	-1.96	2,280	2,335	2,245	57,485	131,375,057
알톤 (123750)	1,420	13	.92	1,400	1,438	1,400	19,255	27,234,007
뉴온 (123840)	1,080	-29	-2.61	1,109	1,148	1,080	52,963	58,170,023
아나패스 (123860)	20,150	-50	-.25	20,300	20,550	19,930	64,370	1,300,036,720
아이티센 (124500)	6,090	-390	-6.02	6,570	6,570	6,060	274,402	1,702,116,165
태웅로직스 (124560)	3,005	-95	-3.06	3,035	3,075	3,000	250,832	758,560,553
아모그린텍 (125210)	5,980	-40	-.66	6,070	6,180	5,850	90,867	543,843,730
비나텍 (126340)	23,900	-200	-.83	24,300	24,450	23,850	7,688	183,984,725
BGF에코머티리얼즈 (126600)	2,690	-40	-1.47	2,750	2,775	2,690	86,783	235,710,683
화신정공 (126640)	1,389	30	2.21	1,408	1,419	1,373	216,736	303,456,261
하이비젼시스템 (126700)	17,300	280	1.65	17,210	17,480	16,990	181,405	3,129,018,360
코칩 (126730)	11,710	-1510	-11.42	13,190	14,500	11,670	979,685	13,102,337,245
제이엔케이글로벌 (126880)	4,005	15	.38	4,000	4,065	3,900	53,205	211,398,039
디엔에이링크 (127120)	7,260	220	3.13	7,090	7,400	6,960	419,512	3,004,133,845
아시아경제 (127710)	1,205	39	3.34	1,178	1,210	1,175	14,944	17,907,669
화인써키트 (127980)	6,030	-10	-.17	6,040	6,140	5,960	5,850	35,274,060
에코캡 (128540)	1,700	1	.06	1,739	1,788	1,697	307,741	532,326,222
피제이메탈 (128660)	3,130	-45	-1.42	3,185	3,230	3,105	125,386	395,135,575
앱코 (129890)	926	-16	-1.7	942	947	921	36,252	33,691,155
대성하이텍 (129920)	3,995	-115	-2.8	4,150	4,190	3,970	181,532	734,010,185
GH신소재 (130500)	2,590	-50	-1.89	2,615	2,635	2,585	47,976	125,033,055
나이스디앤비 (130580)	4,740	40	.85	4,700	4,740	4,700	11,380	53,669,380
티피씨글로벌 (130740)	1,655	-48	-2.82	1,716	1,744	1,606	58,502	97,605,979
옵투스제약 (131030)	6,620	-30	-.45	6,680	6,680	6,510	18,310	120,471,650
시큐브 (131090)	833	-4	-.48	837	848	819	56,028	46,866,204
티엔엔터테인먼트 (131100)	1,633	-3	-.18	1,622	1,653	1,597	24,972	40,205,398
딜리 (131180)	850	-7	-.82	857	861	844	39,264	33,262,686
대한과학 (131220)	4,425	5	.11	4,400	4,435	4,380	8,865	39,009,185
티에스이 (131290)	48,700	-3000	-5.8	52,100	52,300	48,250	57,714	2,848,312,725
알서포트 (131370)	2,715	-20	-.73	2,715	2,775	2,710	77,492	211,865,015
이브이첨단소재 (131400)	1,757	-31	-1.73	1,795	1,816	1,757	310,913	551,420,169
파인텍 (131760)	973	1	.1	1,014	1,014	971	278,404	273,731,663
두산테스나 (131970)	28,150	-1050	-3.6	29,450	29,600	28,050	125,145	3,569,133,800
메가엠디 (133750)	2,075	-15	-.72	2,080	2,100	2,060	40,629	83,912,575
이퓨쳐 (134060)	3,940	-95	-2.35	3,995	4,035	3,935	9,369	37,340,789
탑코미디어 (134580)	1,980	-20	-1	2,005	2,070	1,972	21,561	42,899,062
아셈스 (136410)	8,420	-100	-1.17	8,520	8,600	8,350	7,004	59,137,210
하림 (136480)	3,085	-10	-.32	3,100	3,125	3,085	346,803	1,073,699,550
윈스 (136540)	11,060	-90	-.81	11,120	11,190	10,940	15,201	167,869,475
나래나노텍 (137080)	3,150	-15	-.47	3,140	3,200	3,140	10,900	34,363,670
피엔티 (137400)	43,400	-1350	-3.02	45,200	45,800	43,300	133,334	5,907,872,175
넥스트아이 (137940)	447	7	1.59	440	449	410	510,153	224,270,568
제이씨케미칼 (137950)	3,875	-65	-1.65	3,920	3,980	3,870	27,264	106,090,598
신진에스엠 (138070)	2,465	25	1.02	2,440	2,500	2,440	68,433	168,478,410
오이솔루션 (138080)	9,930	-110	-1.1	10,020	10,060	9,750	24,958	246,045,265
협진 (138360)	600	-7	-1.15	607	628	600	54,769	33,289,171
나이벡 (138610)	14,390	-30	-.21	14,410	14,600	14,310	24,576	354,272,300
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,510	-5	-.2	2,515	2,570	2,490	14,576	36,674,985
서플러스글로벌 (140070)	2,580	-5	-.19	2,570	2,625	2,570	68,192	176,393,330
메지온 (140410)	32,450	3050	10.37	28,750	32,700	28,750	327,105	10,331,979,600
카티스 (140430)	1,963	-12	-.61	1,960	1,990	1,950	34,660	68,053,209
대창스틸 (140520)	2,040	0	0	2,030	2,055	2,020	12,381	25,116,990
알에스오토메이션 (140670)	14,600	-690	-4.51	15,490	15,490	14,500	156,013	2,317,480,745
파크시스템스 (140860)	204,500	-3500	-1.68	209,000	212,000	204,000	21,477	4,457,757,250
비아트론 (141000)	7,180	-20	-.28	7,240	7,240	7,110	6,897	49,282,910
리가켐바이오 (141080)	100,100	700	.7	99,400	101,400	99,000	189,638	18,987,738,350
유니트론텍 (142210)	5,650	-10	-.18	5,730	5,950	5,620	256,439	1,482,937,205
녹십자엠에스 (142280)	3,930	60	1.55	3,870	3,930	3,845	102,153	397,012,278
모아라이프플러스 (142760)	1,318	-3	-.23	1,330	1,350	1,318	70,378	93,306,187
아이디스 (143160)	16,170	100	.62	16,080	16,270	16,000	20,766	335,521,880
사람인 (143240)	15,320	-50	-.33	15,400	15,400	15,020	14,302	216,689,980
영우디에스피 (143540)	614	5	.82	609	615	604	25,563	15,597,429
지씨셀 (144510)	21,900	-50	-.23	21,850	22,200	21,750	24,083	528,122,325
뉴파워프라즈마 (144960)	4,810	-90	-1.84	4,930	4,985	4,800	104,896	511,018,730
휴젤 (145020)	337,500	7500	2.27	328,000	339,000	325,500	40,552	13,575,490,500
노브랜드 (145170)	6,100	-100	-1.61	6,200	6,290	6,070	118,591	729,936,265
율촌 (146060)	1,300	-12	-.91	1,298	1,312	1,281	32,784	42,493,702
비씨엔씨 (146320)	10,020	-270	-2.62	10,440	10,500	10,000	23,708	241,089,985
피엠티 (147760)	2,770	5	.18	2,830	2,840	2,755	13,388	37,158,650
제룡산업 (147830)	5,510	-120	-2.13	5,610	5,800	5,510	122,375	683,166,685
세경하이테크 (148150)	7,730	50	.65	7,850	7,850	7,550	244,434	1,875,297,950
알엔투테크놀로지 (148250)	9,280	1380	17.47	8,250	9,350	8,170	618,283	5,502,298,745
비큐AI (148780)	955	4	.42	951	975	932	59,117	55,838,942
에이치와이티씨 (148930)	3,880	-15	-.39	3,895	3,910	3,800	14,542	55,846,050
아바텍 (149950)	8,590	-200	-2.28	8,800	8,800	8,560	10,729	92,852,960
하이로닉 (149980)	5,450	70	1.3	5,400	5,720	5,400	158,851	878,024,415
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,630	20	.43	4,635	4,670	4,520	16,735	77,147,432
KG에코솔루션 (151860)	5,020	-60	-1.18	5,040	5,160	5,010	89,606	452,746,920
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,920	-150	-2.12	7,300	7,300	6,870	1,936	13,521,020
우리이앤엘 (153490)	694	-3	-.43	697	698	689	41,016	28,392,633
옵티팜 (153710)	5,490	0	0	5,500	5,560	5,410	7,633	41,823,120
아시아종묘 (154030)	1,807	23	1.29	1,784	1,826	1,784	23,855	43,200,779
다산솔루에타 (154040)	974	-33	-3.28	1,007	1,007	971	70,289	69,089,920
와이엠씨 (155650)	3,300	-40	-1.2	3,355	3,355	3,270	19,874	65,812,390
엘앤케이바이오 (156100)	6,500	-120	-1.81	6,630	6,770	6,450	33,871	221,564,800
아톤 (158430)	5,610	40	.72	5,660	5,690	5,290	681,086	3,729,748,275
아스플로 (159010)	5,080	-340	-6.27	5,410	5,450	5,080	64,092	334,229,280
제로투세븐 (159580)	5,250	0	0	5,220	5,350	5,140	40,645	212,389,725
스킨앤스킨 (159910)	900	-10	-1.1	910	967	898	290,906	266,419,864
하이젠알앤엠 (160190)	28,700	-1800	-5.9	31,150	31,400	28,150	292,155	8,576,828,975
NEW (160550)	2,005	-65	-3.14	2,100	2,100	1,999	82,389	165,986,044
싸이맥스 (160980)	11,030	-150	-1.34	11,160	11,270	10,730	75,339	822,354,630
필옵틱스 (161580)	36,800	-3750	-9.25	40,600	40,800	36,600	1,548,481	58,723,320,050
신스틸 (162300)	2,400	-80	-3.23	2,480	2,500	2,375	128,205	311,293,170
에어레인 (163280)	15,890	-660	-3.99	16,490	17,190	15,260	2,185,962	35,863,023,705
핑거 (163730)	8,540	-140	-1.61	8,610	8,770	8,480	59,555	509,809,770
하나머티리얼즈 (166090)	34,000	-2450	-6.72	36,850	36,850	33,250	403,406	13,844,694,400
코아스템켐온 (166480)	3,690	225	6.49	3,465	3,980	3,400	1,195,451	4,536,145,644
내츄럴엔도텍 (168330)	1,443	43	3.07	1,400	1,450	1,400	37,066	53,151,735
펨트론 (168360)	12,020	-570	-4.53	12,500	12,500	11,690	406,080	4,893,172,310
엠브레인 (169330)	2,255	0	0	2,290	2,290	2,245	841	1,892,345
현대공업 (170030)	7,600	1570	26.04	6,630	7,830	6,450	15,075,206	113,726,336,800
파이오링크 (170790)	7,780	0	0	7,830	7,840	7,780	5,826	45,527,840
엘티씨 (170920)	9,870	-420	-4.08	10,340	10,340	9,780	69,978	699,389,600
램테크놀러지 (171010)	4,215	-430	-9.26	4,645	4,645	4,185	543,892	2,383,332,526
선익시스템 (171090)	43,800	-1950	-4.26	45,550	46,000	43,750	37,948	1,688,762,150
라이온켐텍 (171120)	2,460	100	4.24	2,335	2,485	2,335	177,653	432,167,259
에이엘티 (172670)	11,280	-870	-7.16	12,390	12,390	11,210	284,503	3,316,617,495
오파스넷 (173130)	8,220	10	.12	8,210	8,260	8,070	103,995	847,169,500
에프엔씨엔터 (173940)	2,915	-10	-.34	2,925	3,015	2,810	3,892	11,201,110
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	8,070	580	7.74	8,200	8,740	7,720	2,028,774	16,742,852,565
휴먼테크놀로지 (175140)	5,330	30	.57	5,310	5,420	5,270	30,996	165,319,690
아이큐어 (175250)	1,672	76	4.76	1,598	1,870	1,598	1,173,057	2,037,687,834
듀켐바이오 (176750)	13,500	-890	-6.18	14,380	14,380	13,400	206,672	2,841,667,435
베셀 (177350)	1,078	-23	-2.09	1,095	1,123	1,072	287,312	314,850,349
파버나인 (177830)	2,940	15	.51	2,925	2,965	2,920	9,486	27,808,526
쓰리에이로직스 (177900)	9,700	-780	-7.44	10,410	10,570	9,700	2,166,073	21,868,102,460
서진시스템 (178320)	22,050	-800	-3.5	22,800	23,250	22,000	200,270	4,482,791,575
일월지엠엘 (178780)	3,305	-105	-3.08	3,410	3,410	3,250	50,496	167,562,268
엠아이텍 (179290)	7,440	-30	-.4	7,470	7,560	7,280	186,039	1,371,794,055
애드바이오텍 (179530)	1,416	-31	-2.14	1,469	1,469	1,415	74,780	108,326,618
유티아이 (179900)	22,650	50	.22	22,400	22,750	22,250	34,926	785,072,825
DXVX (180400)	1,849	48	2.67	1,803	1,884	1,780	339,671	621,365,140
큐브엔터 (182360)	16,640	-280	-1.65	16,770	16,970	16,320	83,735	1,386,252,390
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	56,200	-2800	-4.75	59,200	59,400	55,300	226,587	12,800,058,550
엔지켐생명과학 (183490)	1,163	-22	-1.86	1,195	1,204	1,154	222,218	259,272,309
SGA솔루션즈 (184230)	452	-1	-.22	444	459	444	43,988	19,862,310
아이진 (185490)	2,510	0	0	2,525	2,530	2,465	20,334	50,720,675
그린플러스 (186230)	7,250	-190	-2.55	7,440	7,440	7,090	32,216	233,062,335
디티앤씨 (187220)	2,895	-5	-.17	2,845	2,990	2,845	37,323	107,402,565
신화콘텍 (187270)	3,240	-20	-.61	3,290	3,310	3,180	45,706	147,476,811
HLB제넥스 (187420)	3,670	-85	-2.26	3,780	3,875	3,650	158,404	597,639,017
현대ADM (187660)	1,766	-52	-2.86	1,813	1,824	1,759	682,928	1,221,431,976
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,140	-230	-2.02	11,260	11,370	11,140	4,685	52,769,040
세니젠 (188260)	2,570	65	2.59	2,505	2,605	2,505	34,610	87,740,394
인텔리안테크 (189300)	36,700	-550	-1.48	37,350	38,500	36,700	59,072	2,205,568,800
씨이랩 (189330)	6,600	-120	-1.79	6,720	6,980	6,570	21,477	144,203,580
포시에스 (189690)	2,105	-10	-.47	2,120	2,120	2,085	39,234	82,263,214
서전기전 (189860)	3,870	-30	-.77	3,935	4,020	3,865	32,781	128,554,355
흥국에프엔비 (189980)	1,752	-6	-.34	1,758	1,790	1,735	40,341	70,737,441
나무가 (190510)	12,410	-210	-1.66	12,630	12,840	12,410	26,595	332,121,920
코리아에셋투자증권 (190650)	6,030	0	0	6,000	6,060	5,990	1,321	7,942,740
육일씨엔에쓰 (191410)	1,525	0	0	1,518	1,535	1,510	33,595	51,298,147
테고사이언스 (191420)	16,600	-10	-.06	16,610	16,940	16,380	5,914	98,006,100
케이사인 (192250)	7,970	100	1.27	8,000	8,060	7,850	6,040	47,897,280
윈하이텍 (192390)	3,955	-65	-1.62	3,990	4,115	3,920	236,336	952,881,822
오늘이엔엠 (192410)	701	-9	-1.27	715	737	690	166,046	116,592,200
슈피겐코리아 (192440)	23,400	-1000	-4.1	24,350	24,400	23,150	3,415	81,570,400
링크드 (193250)	413	-1	-.24	435	457	413	98,480	42,396,337
데브시스터즈 (194480)	38,750	-1350	-3.37	39,700	40,600	38,400	65,084	2,564,902,725
노바렉스 (194700)	9,000	50	.56	8,930	9,040	8,840	86,405	774,229,690
마니커에프앤지 (195500)	3,415	0	0	3,420	3,445	3,395	59,469	202,839,910
HK이노엔 (195940)	37,000	200	.54	37,050	37,150	36,500	79,107	2,916,900,700
에이비프로바이오 (195990)	331	-7	-2.07	337	346	331	507,969	170,561,456
알테오젠 (196170)	362,000	-10500	-2.82	375,500	377,500	360,500	360,992	132,576,757,250
애니젠 (196300)	9,050	-510	-5.33	9,550	9,550	8,970	145,438	1,332,412,855
코아시아씨엠 (196450)	560	-17	-2.95	577	582	556	26,626	14,967,198
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,133	-11	-.96	1,145	1,148	1,130	66,710	75,822,055
디지캡 (197140)	2,300	-10	-.43	2,300	2,340	2,260	17,182	39,430,540
엔피디 (198080)	2,340	-40	-1.68	2,385	2,390	2,330	96,285	226,369,430
강동씨앤엘 (198440)	1,200	-14	-1.15	1,214	1,225	1,199	62,826	75,770,492
한주라이트메탈 (198940)	724	7	.98	705	729	705	54,475	39,292,595
케이엔알시스템 (199430)	7,910	-260	-3.18	8,270	8,500	7,910	91,453	739,120,655
뱅크웨어글로벌 (199480)	5,840	30	.52	5,860	6,110	5,770	945,846	5,678,658,800
레이저옵텍 (199550)	9,510	-540	-5.37	10,080	10,120	9,450	878,409	8,534,089,915
바이오인프라 (199730)	6,810	650	10.55	6,200	7,620	6,110	2,836,373	20,146,229,135
툴젠 (199800)	33,300	300	.91	33,100	33,600	32,900	9,703	322,044,125
제일일렉트릭 (199820)	9,450	-200	-2.07	9,760	10,050	9,440	346,039	3,385,504,740
콜마비앤에이치 (200130)	13,180	-130	-.98	13,320	13,450	13,110	53,488	707,644,085
텔콘RF제약 (200230)	3,180	-150	-4.5	3,395	3,395	3,120	63,659	205,658,020
아티스트스튜디오 (200350)	14,200	-100	-.7	14,150	14,520	13,940	261,817	3,732,395,675
에이팩트 (200470)	2,640	-80	-2.94	2,690	2,760	2,615	181,170	483,446,878
휴메딕스 (200670)	40,850	0	0	40,900	41,875	40,550	84,529	3,476,378,450
에이디테크놀로지 (200710)	17,260	-360	-2.04	17,620	18,200	17,100	108,587	1,895,960,055
비씨월드제약 (200780)	4,280	-90	-2.06	4,320	4,440	4,280	8,428	36,330,600
미투온 (201490)	1,735	-15	-.86	1,740	1,750	1,710	58,074	100,144,051
에이비온 (203400)	6,610	100	1.54	6,500	6,830	6,480	70,688	470,573,280
유니온커뮤니티 (203450)	2,970	0	0	2,970	2,995	2,905	36,606	108,090,990
드림시큐리티 (203650)	3,135	-80	-2.49	3,255	3,275	3,135	249,587	795,136,816
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,795	-15	-.53	2,795	2,825	2,780	24,388	68,332,840
제이앤티씨 (204270)	15,690	-730	-4.45	16,640	16,780	15,650	310,481	4,981,175,040
티쓰리 (204610)	1,761	-59	-3.24	1,820	1,825	1,750	453,556	806,845,332
글로벌텍스프리 (204620)	5,030	130	2.65	4,955	5,150	4,855	3,904,363	19,564,221,519
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	974	-6	-.61	980	982	920	105,242	100,468,123
엑셈 (205100)	1,909	-36	-1.85	1,945	1,970	1,902	364,575	700,031,942
휴마시스 (205470)	1,512	2	.13	1,508	1,534	1,508	856,247	1,301,736,907
넥써쓰 (205500)	2,785	45	1.64	2,740	2,860	2,670	181,568	499,645,560
베노티앤알 (206400)	1,848	-28	-1.49	1,876	1,876	1,827	89,082	164,568,400
덱스터 (206560)	6,270	-130	-2.03	6,360	6,500	6,210	106,042	673,036,935
바디텍메드 (206640)	14,780	280	1.93	14,510	14,790	14,250	114,203	1,656,908,145
유바이오로직스 (206650)	11,440	130	1.15	11,310	11,450	11,240	116,467	1,320,114,765
미스터블루 (207760)	1,002	-5	-.5	1,005	1,023	1,000	144,734	145,794,124
정다운 (208140)	2,545	-20	-.78	2,550	2,575	2,530	82,173	208,866,828
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,790	40	1.45	2,775	2,800	2,750	3,663	10,183,215
셀바스헬스케어 (208370)	4,325	5	.12	4,330	4,440	4,320	307,865	1,342,242,885
썸에이지 (208640)	273	3	1.11	270	284	268	462,522	126,558,997
바이오로그디바이스 (208710)	605	-7	-1.14	630	633	592	565,891	345,406,412
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,270	200	2.48	8,200	8,610	8,090	265,762	2,232,470,305
캔버스엔 (210120)	2,855	-95	-3.22	2,880	3,000	2,750	145,656	422,128,010
인카금융서비스 (211050)	6,970	60	.87	6,950	7,130	6,780	524,092	3,663,401,515
AP위성 (211270)	12,220	-160	-1.29	12,400	12,510	12,150	44,942	553,646,105
네오오토 (212560)	8,770	70	.8	8,950	9,240	8,710	160,053	1,448,984,445
아이에스티이 (212710)	11,870	-490	-3.96	12,560	12,690	11,760	416,418	5,081,011,565
덕산네오룩스 (213420)	28,300	-800	-2.75	28,900	29,450	28,050	95,025	2,718,079,975
클래시스 (214150)	58,300	1000	1.75	58,000	58,900	57,800	105,130	6,119,369,100
헥토이노베이션 (214180)	12,180	-150	-1.22	12,330	12,350	12,080	24,985	303,810,795
라파스 (214260)	14,720	-30	-.2	14,870	15,050	14,660	18,080	266,821,945
FSN (214270)	1,251	17	1.38	1,234	1,259	1,225	66,417	82,685,685
케어젠 (214370)	24,700	-1200	-4.63	25,350	26,000	24,500	104,978	2,624,537,925
아이쓰리시스템 (214430)	55,200	-1700	-2.99	56,900	58,200	54,800	56,648	3,174,185,750
파마리서치 (214450)	319,500	-7500	-2.29	326,000	327,000	315,000	78,596	25,060,516,500
미코바이오메드 (214610)	527	-22	-4.01	549	560	527	613,788	328,402,769
디알텍 (214680)	2,340	392	20.12	1,952	2,530	1,942	34,826,785	82,050,722,653
한울BnC (214870)	104	-11	-9.57	100	118	100	3,172,974	333,474,029
골프존 (215000)	64,400	0	0	63,700	65,000	63,300	17,697	1,137,669,500
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,695	-35	-.94	3,715	3,795	3,635	96,203	357,710,986
메가스터디교육 (215200)	40,600	-50	-.12	40,100	41,000	39,700	24,683	1,000,204,900
우리산업 (215360)	9,590	-40	-.42	9,660	9,950	9,540	25,394	246,251,575
우정바이오 (215380)	1,540	13	.85	1,527	1,542	1,485	58,125	88,574,790
토박스코리아 (215480)	2,285	-70	-2.97	2,370	2,370	2,195	22,135	50,946,755
신라젠 (215600)	2,305	0	0	2,330	2,330	2,300	267,772	617,991,485
이노인스트루먼트 (215790)	441	2	.46	443	451	438	52,659	23,351,218
인크로스 (216050)	7,220	-130	-1.77	7,350	7,410	7,210	19,983	144,822,710
제테마 (216080)	7,350	0	0	7,360	7,500	7,300	97,726	723,181,950
제너셈 (217190)	8,080	-310	-3.69	8,390	8,700	8,040	108,718	909,849,525
넵튠 (217270)	7,260	-90	-1.22	7,420	7,540	7,030	87,540	635,631,070
싸이토젠 (217330)	4,115	45	1.11	4,060	4,145	4,030	15,191	62,042,210
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,679	-6	-.36	1,685	1,710	1,612	22,040	36,787,271
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,410	165	7.35	2,280	2,470	2,250	1,743,725	4,154,442,282
원익피앤이 (217820)	2,155	-65	-2.93	2,220	2,250	2,130	102,559	222,229,934
미래생명자원 (218150)	3,900	-120	-2.99	3,980	4,020	3,880	283,758	1,116,262,730
RFHIC (218410)	15,300	-650	-4.08	15,810	16,020	15,010	142,088	2,209,512,910
타이거일렉 (219130)	12,580	-690	-5.2	13,270	13,500	12,580	39,723	509,030,705
링크제니시스 (219420)	5,210	-210	-3.87	5,430	5,520	5,200	85,190	448,481,595
디와이디 (219550)	735	-56	-7.08	793	824	726	2,358,512	1,767,121,186
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,150	350	1.54	22,800	23,250	22,300	190,605	4,351,012,575
핸디소프트 (220180)	2,040	40	2	1,992	2,140	1,992	41,521	84,585,893
켐트로스 (220260)	4,210	-85	-1.98	4,300	4,400	4,210	63,617	271,596,209
유투바이오 (221800)	3,430	-130	-3.65	3,560	3,780	3,355	1,890,690	6,888,786,738
하이즈항공 (221840)	1,405	-4	-.28	1,420	1,420	1,382	13,902	19,434,842
케이디켐 (221980)	10,880	10	.09	10,900	10,950	10,750	1,458	15,792,640
코스맥스엔비티 (222040)	3,700	15	.41	3,655	3,775	3,655	35,357	130,891,694
씨아이에스 (222080)	7,940	70	.89	8,010	8,180	7,750	373,797	2,968,957,845
팬젠 (222110)	5,060	30	.6	5,030	5,120	4,975	11,332	57,226,930
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	850	-65	-7.1	915	916	850	192,368	170,222,970
심텍 (222800)	21,450	-1750	-7.54	23,550	23,550	21,350	1,001,291	22,162,803,575
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,740	-40	-1.06	3,780	3,845	3,705	55,335	207,667,447
드림씨아이에스 (223250)	2,805	-45	-1.58	2,850	2,890	2,800	74,105	210,647,521
딥마인드 (223310)	2,450	-160	-6.13	2,660	2,665	2,400	250,009	617,171,185
더코디 (224060)	3,000	-35	-1.15	3,035	3,035	2,990	9,312	28,039,180
에이텍모빌리티 (224110)	16,160	-600	-3.58	16,520	16,690	15,850	82,513	1,327,497,865
LK삼양 (225190)	2,005	-35	-1.72	2,040	2,090	1,999	488,589	995,878,288
제놀루션 (225220)	2,370	70	3.04	2,300	2,400	2,285	27,741	65,482,557
케이엠제약 (225430)	554	18	3.36	542	555	537	86,343	46,957,772
보광산업 (225530)	4,270	-25	-.58	4,295	4,460	4,255	7,704	33,122,760
넥슨게임즈 (225570)	13,120	70	.54	13,160	13,300	13,010	201,827	2,657,502,370
패션플랫폼 (225590)	891	0	0	884	905	878	58,212	51,703,065
신테카바이오 (226330)	7,350	460	6.68	7,480	8,480	7,200	2,453,265	19,324,395,610
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)	6,870	50	.73	6,800	6,920	6,680	146,830	998,283,440
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	9,530	-150	-1.55	9,700	10,390	9,480	1,324,999	13,091,720,720
올릭스 (226950)	43,500	2400	5.84	39,900	44,200	39,600	960,253	40,695,118,850
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	858	-12	-1.38	871	886	851	44,285	38,445,338
엔투텍 (227950)	366	-17	-4.44	383	387	360	518,886	191,256,215
동양파일 (228340)	1,783	28	1.6	1,755	1,820	1,750	7,556	13,419,667
레이 (228670)	8,860	620	7.52	8,390	9,340	8,200	957,373	8,604,454,175
지노믹트리 (228760)	16,290	150	.93	16,200	16,570	16,100	81,991	1,338,067,385
레이언스 (228850)	6,380	0	0	6,450	6,450	6,340	6,612	42,041,020
젠큐릭스 (229000)	1,565	-11	-.7	1,591	1,608	1,560	31,424	49,704,580
에치에프알 (230240)	21,700	-1650	-7.07	23,350	23,650	21,450	107,516	2,413,090,650
에코마케팅 (230360)	8,210	-220	-2.61	8,490	8,490	8,170	140,553	1,159,708,730
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,020	-760	-5.95	12,880	12,990	11,980	1,017,274	12,502,862,835
라온테크 (232680)	8,690	-340	-3.77	9,000	9,120	8,620	144,865	1,279,756,590
시큐센 (232830)	2,250	-10	-.44	2,265	2,330	2,210	38,198	85,436,815
폴라리스세원 (234100)	1,030	-8	-.77	1,038	1,141	1,029	867,602	936,229,707
에스트래픽 (234300)	3,710	-30	-.8	3,740	3,815	3,665	83,154	309,501,815
헥토파이낸셜 (234340)	13,150	-260	-1.94	13,680	13,680	13,140	18,782	248,949,565
녹십자웰빙 (234690)	8,800	260	3.04	8,680	8,920	8,540	123,218	1,075,451,400
자이글 (234920)	3,180	-55	-1.7	3,245	3,395	3,150	15,592	50,204,229
메드팩토 (235980)	3,345	85	2.61	3,265	3,395	3,255	134,154	443,129,654
슈프리마 (236200)	27,800	-100	-.36	27,800	28,500	27,700	31,255	877,816,250
엔비티 (236810)	3,380	-80	-2.31	3,430	3,450	3,230	409,949	1,363,687,227
에스티팜 (237690)	77,200	200	.26	76,300	78,200	76,200	82,246	6,348,870,250
피앤씨테크 (237750)	3,795	-90	-2.32	3,885	3,885	3,765	7,469	28,654,830
플레이디 (237820)	5,490	-80	-1.44	5,570	5,600	5,460	45,343	249,897,900
클리오 (237880)	20,000	-1300	-6.1	21,350	21,500	20,000	331,991	6,770,358,625
앤디포스 (238090)	2,195	-25	-1.13	2,275	2,280	2,055	197,176	427,947,762
얼라인드 (238120)	2,985	-35	-1.16	3,050	3,050	2,940	6,179	18,362,845
비피도 (238200)	3,130	-30	-.95	3,155	3,190	3,080	3,880	12,137,590
힘스 (238490)	3,585	0	0	3,535	3,600	3,525	6,586	23,360,000
이스트에이드 (239340)	1,450	32	2.26	1,414	1,471	1,411	21,337	30,678,843
에이치엘사이언스 (239610)	11,400	-150	-1.3	11,610	11,640	11,400	2,654	30,614,370
피엔에이치테크 (239890)	6,360	-120	-1.85	6,480	6,560	6,290	34,769	221,734,250
동방메디컬 (240550)	10,570	-530	-4.77	10,980	11,090	10,490	594,271	6,428,266,870
유진테크놀로지 (240600)	5,040	-30	-.59	5,080	5,200	4,990	49,513	250,959,930
원익IPS (240810)	25,550	-850	-3.22	26,300	26,600	25,300	168,667	4,339,851,900
DSC인베스트먼트 (241520)	4,350	-35	-.8	4,385	4,680	4,345	3,242,902	14,546,289,815
유니테크노 (241690)	3,090	-70	-2.22	3,195	3,195	3,080	135,314	420,574,000
코스메카코리아 (241710)	44,600	-1500	-3.25	46,000	46,450	44,600	44,326	2,005,781,325
메카로 (241770)	10,180	-460	-4.32	10,500	10,700	10,140	16,506	170,902,020
티이엠씨씨엔에스 (241790)	5,460	0	0	5,540	5,590	5,400	30,528	167,863,025
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,540	-60	-.7	8,600	8,820	8,410	145,636	1,246,775,930
나무기술 (242040)	1,336	-29	-2.12	1,356	1,378	1,335	300,597	404,013,488
휴온스 (243070)	26,400	-50	-.19	26,500	26,750	25,950	23,608	623,480,575
신흥에스이씨 (243840)	4,850	-80	-1.62	4,950	5,040	4,795	143,077	701,200,370
올리패스 (244460)	3,510	810	30	2,700	3,510	2,700	414,217	1,355,373,187
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,560	-5	-.32	1,555	1,575	1,541	55,275	86,039,895
TS인베스트먼트 (246690)	1,090	-26	-2.33	1,102	1,127	1,070	476,285	522,317,258
티앤알바이오팹 (246710)	4,890	-5	-.1	4,905	4,965	4,750	123,588	597,341,373
아스타 (246720)	5,090	10	.2	5,050	5,160	5,000	6,918	34,956,800
SCL사이언스 (246960)	7,990	-110	-1.36	8,130	8,510	7,900	6,425	51,798,035
에코프로비엠 (247540)	107,500	-800	-.74	109,200	111,100	107,400	313,753	34,183,811,900
나노씨엠에스 (247660)	5,890	-200	-3.28	6,060	6,060	5,850	12,877	76,008,780
보라티알 (250000)	9,850	-80	-.81	9,930	9,980	9,800	50,054	495,316,390
모비스 (250060)	2,415	-50	-2.03	2,465	2,485	2,410	160,260	391,534,779
예선테크 (250930)	412	2	.49	410	421	410	35,796	14,766,417
바이오에프디엔씨 (251120)	13,690	-240	-1.72	13,930	14,030	13,590	20,650	284,906,010
와이엠티 (251370)	9,730	-750	-7.16	10,380	11,410	9,690	409,539	4,232,255,255
브이원텍 (251630)	4,240	-115	-2.64	4,310	4,380	4,215	24,801	106,265,710
펌텍코리아 (251970)	48,000	-1050	-2.14	48,900	50,300	47,700	69,156	3,376,895,800
세화피앤씨 (252500)	816	-17	-2.04	833	836	815	194,205	160,157,687
샘씨엔에스 (252990)	4,820	-190	-3.79	5,020	5,040	4,815	222,197	1,086,080,070
스튜디오드래곤 (253450)	48,400	500	1.04	47,500	49,400	46,900	100,741	4,878,443,350
네오셈 (253590)	10,530	-420	-3.84	11,070	11,150	10,500	280,455	3,009,553,095
수젠텍 (253840)	5,540	-40	-.72	5,580	5,630	5,490	87,733	486,760,070
자비스 (254120)	1,669	99	6.31	1,570	1,669	1,545	210,398	336,466,009
미래반도체 (254490)	11,970	-480	-3.86	12,500	12,590	11,940	43,224	525,346,845
SG (255220)	2,515	-5	-.2	2,495	2,580	2,440	1,540,943	3,857,579,320
야스 (255440)	7,070	-230	-3.15	7,270	7,470	7,000	25,504	181,783,630
한독크린텍 (256150)	6,110	0	0	6,110	6,200	6,020	4,671	28,415,060
포인트엔지니어링 (256630)	1,187	-3	-.25	1,179	1,190	1,171	5,933	7,001,069
한국비엔씨 (256840)	3,940	25	.64	3,910	3,990	3,910	190,730	752,182,115
케이피에스 (256940)	9,830	170	1.76	9,660	9,930	9,600	121,599	1,195,722,040
피엔티엠에스 (257370)	3,145	-55	-1.72	3,180	3,220	3,000	31,645	99,485,410
실리콘투 (257720)	27,050	-1300	-4.59	28,350	28,700	26,900	624,913	17,170,090,425
케일럼 (258610)	1,517	20	1.34	1,587	1,587	1,494	40,371	61,181,922
소프트캠프 (258790)	883	6	.68	877	894	870	24,130	21,104,093
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,060	200	2.54	7,880	8,100	7,880	45,595	364,863,660
알리코제약 (260660)	4,860	-260	-5.08	5,120	5,400	4,800	2,075,871	10,675,668,993
씨티케이 (260930)	4,135	-65	-1.55	4,180	4,275	4,065	107,612	444,584,530
에스앤디 (260970)	71,400	-1100	-1.52	73,000	73,500	69,000	34,450	2,433,608,700
덴티스 (261200)	7,200	-530	-6.86	7,710	7,860	7,030	1,638,772	12,282,131,750
차백신연구소 (261780)	3,055	160	5.53	2,885	3,075	2,875	88,241	263,737,157
에이프로 (262260)	5,110	-130	-2.48	5,270	5,350	5,040	49,064	254,384,320
아이퀘스트 (262840)	2,250	5	.22	2,260	2,315	2,215	6,026	13,501,605
디케이앤디 (263020)	3,120	5	.16	3,145	3,150	3,100	69,435	216,665,215
유틸렉스 (263050)	1,634	7	.43	1,627	1,657	1,618	67,158	109,538,291
덕우전자 (263600)	4,650	-45	-.96	4,700	4,745	4,640	25,017	116,981,006
디알젬 (263690)	5,360	-30	-.56	5,350	5,390	5,280	6,339	33,925,090
케어랩스 (263700)	2,260	10	.44	2,250	2,270	2,205	35,879	80,720,245
디앤씨미디어 (263720)	19,370	930	5.04	18,460	19,560	18,460	124,850	2,386,466,695
펄어비스 (263750)	32,150	1450	4.72	31,050	32,150	30,850	162,917	5,149,877,525
유에스티 (263770)	2,155	-5	-.23	2,155	2,185	2,105	14,915	31,920,685
데이타솔루션 (263800)	4,410	-45	-1.01	4,415	4,480	4,390	22,604	99,880,820
상신전자 (263810)	2,875	-5	-.17	2,885	2,885	2,845	18,721	53,747,456
지니언스 (263860)	10,370	-180	-1.71	10,580	10,620	10,300	16,248	169,372,965
휴엠앤씨 (263920)	963	10	1.05	950	964	950	10,605	10,187,132
유비쿼스 (264450)	7,230	-20	-.28	7,330	7,330	7,100	17,539	125,960,900
씨앤지하이테크 (264660)	13,340	-420	-3.05	13,800	14,030	13,230	117,989	1,587,564,355
이랜시스 (264850)	4,900	-170	-3.35	5,120	5,150	4,900	436,074	2,167,196,210
AP시스템 (265520)	17,950	-490	-2.66	18,490	18,500	17,700	120,109	2,156,496,750
영화테크 (265560)	7,670	290	3.93	7,380	7,720	7,310	40,266	303,512,580
엔에프씨 (265740)	4,815	-60	-1.23	4,890	5,150	4,815	28,919	141,104,443
나인테크 (267320)	3,910	-195	-4.75	4,185	4,320	3,810	6,800,858	27,640,060,083
배럴 (267790)	4,435	-80	-1.77	4,515	4,660	4,415	15,770	71,318,670
매일유업 (267980)	35,400	-350	-.98	35,400	35,650	35,100	5,726	202,563,975
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,018	-12	-1.17	1,030	1,069	1,017	429,660	442,757,231
에브리봇 (270660)	15,130	-260	-1.69	15,370	15,700	14,500	35,003	533,410,490
뉴트리 (270870)	5,540	0	0	5,560	5,570	5,510	7,118	39,432,160
팸텍 (271830)	1,492	-15	-1	1,495	1,515	1,483	55,807	83,694,394
케이엔제이 (272110)	17,470	-580	-3.21	17,800	18,440	17,370	81,922	1,458,649,890
이녹스첨단소재 (272290)	23,950	-700	-2.84	24,750	25,050	23,750	189,135	4,577,949,700
와이즈버즈 (273060)	747	1	.13	745	768	740	129,779	97,288,812
와이엠텍 (273640)	10,670	-140	-1.3	10,810	10,900	10,620	19,583	210,230,370
켄코아에어로스페이스 (274090)	12,330	-270	-2.14	12,650	12,860	12,250	207,709	2,588,979,570
이노시뮬레이션 (274400)	4,540	-100	-2.16	4,635	5,110	4,530	22,369	105,105,306
에스에스알 (275630)	3,145	-10	-.32	3,155	3,155	3,080	7,647	24,004,187
스코넥 (276040)	4,585	290	6.75	4,290	4,600	4,215	122,693	547,225,472
제주맥주 (276730)	1,924	-60	-3.02	1,981	1,998	1,918	65,559	128,157,006
린드먼아시아 (277070)	4,200	-160	-3.67	4,315	4,400	4,200	31,892	136,073,855
인산가 (277410)	1,240	0	0	1,236	1,240	1,236	21,495	26,617,399
레인보우로보틱스 (277810)	270,500	-12500	-4.42	286,500	288,000	270,000	305,927	84,179,804,250
티에스아이 (277880)	6,450	-280	-4.16	6,900	6,910	6,450	141,983	940,807,830
천보 (278280)	36,000	-650	-1.77	36,500	37,200	36,000	16,322	594,803,050
HLB바이오스텝 (278650)	1,817	-55	-2.94	1,916	1,951	1,810	780,097	1,467,868,266
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,400	-780	-4.82	16,710	16,850	15,400	463,886	7,462,569,955
금양그린파워 (282720)	8,260	-180	-2.13	8,450	8,490	8,200	42,610	352,899,730
코윈테크 (282880)	13,810	-320	-2.26	14,340	14,500	13,630	41,364	578,807,475
카이노스메드 (284620)	1,198	-52	-4.16	1,250	1,319	1,198	126,389	155,467,514
노바텍 (285490)	14,120	-160	-1.12	14,200	14,560	14,080	19,919	284,194,260
진영 (285800)	1,975	-105	-5.05	2,075	2,080	1,974	169,503	338,681,413
나노브릭 (286750)	2,540	-10	-.39	2,545	2,595	2,450	235,068	595,071,937
브릿지바이오테라퓨틱스 (288330)	7,200	-280	-3.74	7,380	7,550	6,800	1,160,413	8,417,768,005
에스퓨얼셀 (288620)	8,030	-50	-.62	8,040	8,120	8,000	9,221	74,197,970
모아데이타 (288980)	997	-18	-1.77	1,015	1,026	988	251,279	251,065,928
아이스크림에듀 (289010)	2,070	-10	-.48	2,105	2,105	2,060	18,520	38,507,825
SV인베스트먼트 (289080)	1,328	11	.84	1,308	1,339	1,308	84,636	112,144,813
자이언트스텝 (289220)	5,790	-80	-1.36	5,850	5,960	5,760	29,903	174,138,940
웨이비스 (289930)	8,120	-220	-2.64	8,340	8,390	8,010	85,555	696,837,285
트윔 (290090)	7,630	-100	-1.29	7,730	7,760	7,600	3,548	27,277,285
DH오토리드 (290120)	2,245	80	3.7	2,160	2,245	2,115	30,838	66,715,595
휴네시온 (290270)	3,480	20	.58	3,460	3,520	3,455	11,083	38,596,005
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,943	-1	-.05	1,944	1,950	1,900	16,491	31,917,791
디케이티 (290550)	7,590	-180	-2.32	7,860	7,860	7,530	63,466	483,861,640
신시웨이 (290560)	6,250	-50	-.79	6,300	6,320	6,120	6,491	40,182,910
엘앤씨바이오 (290650)	22,350	250	1.13	21,850	22,400	21,750	62,021	1,373,612,275
네오펙트 (290660)	810	15	1.89	796	815	796	36,472	29,377,678
대보마그네틱 (290670)	11,750	-300	-2.49	11,860	12,050	11,700	12,437	146,695,535
소룩스 (290690)	4,240	-160	-3.64	4,375	4,500	4,200	2,095,831	9,108,245,855
푸드나무 (290720)	2,400	-105	-4.19	2,505	2,555	2,360	113,551	274,802,735
액트로 (290740)	5,710	40	.71	5,670	5,730	5,620	5,079	28,754,670
엔피 (291230)	1,720	-8	-.46	1,720	1,756	1,718	46,408	80,345,909
압타머사이언스 (291650)	944	7	.75	943	950	930	81,837	76,785,986
핀텔 (291810)	2,200	-30	-1.35	2,230	2,300	2,200	30,320	67,897,452
카카오게임즈 (293490)	15,300	-210	-1.35	15,520	15,670	15,300	110,744	1,703,033,235
나우IB (293580)	1,064	-18	-1.66	1,076	1,099	1,060	503,320	539,726,471
압타바이오 (293780)	7,030	-130	-1.82	7,200	7,230	6,970	58,423	414,428,935
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,615	-110	-2.95	3,720	3,735	3,600	43,811	159,296,796
쿠콘 (294570)	16,810	-1450	-7.94	18,130	18,500	15,890	96,513	1,646,448,875
서남 (294630)	2,905	-40	-1.36	2,945	2,975	2,900	91,806	268,089,780
에이치브이엠 (295310)	22,000	1650	8.11	20,800	22,900	20,800	770,153	17,070,634,000
이노룰스 (296640)	6,250	110	1.79	6,140	6,250	6,110	8,071	49,780,440
씨에스베어링 (297090)	4,945	-30	-.6	4,960	5,040	4,925	66,972	331,586,800
알로이스 (297570)	669	-1	-.15	670	674	664	82,006	54,846,897
HB솔루션 (297890)	2,665	-75	-2.74	2,740	2,765	2,660	335,443	902,839,511
에스씨엠생명과학 (298060)	1,421	248	21.14	1,259	1,523	1,259	4,014,772	5,760,134,224
에이비엘바이오 (298380)	35,600	-200	-.56	35,700	36,350	35,200	286,592	10,239,589,325
더네이쳐홀딩스 (298540)	9,030	-90	-.99	9,110	9,110	8,900	39,983	358,772,490
슈어소프트테크 (298830)	5,020	110	2.24	5,130	5,190	4,970	758,477	3,857,278,390
하나기술 (299030)	22,750	600	2.71	22,150	22,750	21,700	23,906	532,457,400
더블유에스아이 (299170)	1,624	-31	-1.87	1,660	1,683	1,599	183,099	300,076,120
셀리드 (299660)	3,715	225	6.45	3,460	3,885	3,455	930,185	3,410,610,829
위지윅스튜디오 (299900)	1,120	-28	-2.44	1,150	1,163	1,116	752,665	851,655,400
플리토 (300080)	19,660	-490	-2.43	20,000	20,500	19,550	35,268	703,528,510
라온피플 (300120)	3,890	-40	-1.02	3,925	3,990	3,780	50,263	196,541,449
바이브컴퍼니 (301300)	4,375	-45	-1.02	4,520	4,520	4,315	24,402	106,108,232
이노메트리 (302430)	10,400	-60	-.57	10,450	10,970	9,950	491,178	5,151,318,175
리메드 (302550)	3,050	-60	-1.93	3,110	3,165	3,040	205,368	634,940,104
지니틱스 (303030)	932	1	.11	931	940	920	34,112	31,701,397
프로티아 (303360)	3,290	55	1.7	3,240	3,305	3,240	9,907	32,460,150
이노뎁 (303530)	6,680	80	1.21	6,690	6,840	6,520	25,860	171,220,415
동국생명과학 (303810)	10,110	100	1	10,080	10,370	9,980	190,432	1,930,377,720
솔트룩스 (304100)	21,400	-900	-4.04	22,350	22,600	21,350	136,095	2,983,178,025
에스바이오메딕스 (304360)	25,950	-3250	-11.13	29,300	29,350	25,800	336,646	9,185,858,925
피플바이오 (304840)	2,635	-20	-.75	2,600	2,705	2,590	126,778	334,669,187
마이크로디지탈 (305090)	9,510	160	1.71	9,400	9,940	8,910	164,117	1,591,003,630
에스제이그룹 (306040)	4,175	85	2.08	4,120	4,230	4,005	54,855	226,361,110
네온테크 (306620)	2,335	-25	-1.06	2,380	2,390	2,310	163,917	383,870,195
아이엘사이언스 (307180)	2,860	-10	-.35	2,915	3,045	2,790	504,012	1,477,481,925
원바이오젠 (307280)	1,076	-20	-1.82	1,086	1,103	1,069	68,495	74,225,556
국전약품 (307750)	3,255	-10	-.31	3,270	3,300	3,250	22,878	74,730,270
비투엔 (307870)	970	-31	-3.1	986	1,011	946	219,772	214,621,971
컴퍼니케이 (307930)	5,280	140	2.72	5,080	5,580	5,050	775,921	4,160,219,855
바이젠셀 (308080)	3,015	-15	-.5	3,040	3,085	2,965	52,558	158,717,242
까스텔바작 (308100)	2,800	145	5.46	2,655	2,800	2,600	26,127	69,611,500
셀비온 (308430)	18,450	-890	-4.6	19,430	19,440	18,140	430,685	7,981,038,210
오하임앤컴퍼니 (309930)	1,946	42	2.21	1,904	1,955	1,904	6,766	13,088,388
LB인베스트먼트 (309960)	3,605	-75	-2.04	3,710	3,725	3,590	165,489	602,660,230
애니플러스 (310200)	3,125	55	1.79	3,075	3,140	3,055	284,267	879,414,319
보로노이 (310210)	117,200	-5100	-4.17	122,200	124,400	114,400	107,940	12,770,052,050
디와이씨 (310870)	1,496	53	3.67	1,443	1,507	1,443	90,347	133,110,992
지오엘리먼트 (311320)	7,290	-250	-3.32	7,580	7,620	7,290	23,123	171,067,980
네오크레마 (311390)	7,630	30	.39	7,540	7,690	7,440	47,779	362,319,630
CJ 바이오사이언스 (311690)	11,360	-90	-.79	11,450	11,570	11,320	24,749	283,028,930
에이에프더블류 (312610)	1,247	4	.32	1,270	1,270	1,243	21,693	27,252,771
캐리 (313760)	4,500	50	1.12	4,415	4,740	4,300	224,466	1,015,599,080
지놈앤컴퍼니 (314130)	2,470	115	4.88	2,410	2,550	2,370	129,158	317,976,893
알피바이오 (314140)	6,050	160	2.72	5,890	6,340	5,790	103,300	622,222,125
바이오다인 (314930)	12,900	440	3.53	12,490	13,400	12,420	168,255	2,189,780,540
딥노이드 (315640)	6,810	-40	-.58	6,950	7,190	6,710	225,069	1,571,901,590
라닉스 (317120)	2,945	30	1.03	2,945	2,975	2,915	14,729	43,320,390
TS트릴리온 (317240)	256	-4	-1.54	259	262	250	1,286,063	329,554,838
덕산테코피아 (317330)	22,100	-1300	-5.56	23,450	23,800	22,000	165,134	3,735,111,175
캐리소프트 (317530)	6,150	-320	-4.95	6,470	6,550	6,090	79,433	501,997,250
퀀타매트릭스 (317690)	4,360	-120	-2.68	4,480	4,550	4,315	98,972	435,633,247
엑스페릭스 (317770)	3,545	0	0	3,535	3,675	3,500	545,364	1,946,393,506
에스피시스템스 (317830)	8,000	0	0	8,300	8,620	7,900	285,047	2,346,028,935
대모 (317850)	8,500	-70	-.82	8,550	8,770	8,410	49,359	421,575,680
엔바이오니아 (317870)	17,160	-210	-1.21	17,400	17,430	17,030	6,868	118,021,210
KBG (318000)	4,760	-50	-1.04	4,810	4,830	4,705	16,638	78,978,155
팜스빌 (318010)	3,320	-90	-2.64	3,365	3,430	3,315	22,349	74,818,914
포인트모바일 (318020)	2,900	-15	-.51	2,915	2,955	2,885	11,856	34,439,835
셀바이오휴먼텍 (318160)	4,315	-140	-3.14	4,455	4,475	4,255	48,445	209,215,313
비비씨 (318410)	7,880	-40	-.51	7,940	7,940	7,810	4,084	32,108,160
현대무벡스 (319400)	3,520	-30	-.85	3,585	3,630	3,500	296,060	1,051,312,528
피에스케이 (319660)	21,200	-950	-4.29	22,250	22,500	21,150	367,182	7,912,299,250
한울반도체 (320000)	2,690	130	5.08	2,560	2,695	2,550	96,373	254,057,080
프로이천 (321260)	2,270	30	1.34	2,255	2,275	2,215	90,890	204,181,930
센서뷰 (321370)	1,282	4	.31	1,279	1,314	1,270	383,817	492,718,043
티움바이오 (321550)	3,350	140	4.36	3,210	3,400	3,210	67,921	225,722,633
아티스트유나이티드 (321820)	11,310	110	.98	11,200	11,570	11,120	209,181	2,378,445,490
티라유텍 (322180)	5,510	-130	-2.3	5,600	5,770	5,480	73,523	408,887,885
오로스테크놀로지 (322310)	23,550	-200	-.84	23,800	24,100	22,750	52,308	1,220,127,425
제이엘케이 (322510)	7,280	-110	-1.49	7,390	7,520	7,190	110,448	808,886,770
코퍼스코리아 (322780)	996	26	2.68	963	1,044	960	2,034,590	2,051,522,614
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,650	-950	-3.1	30,300	30,650	28,950	383,897	11,411,377,000
다원넥스뷰 (323350)	6,410	-60	-.93	6,470	6,560	6,320	64,093	409,856,515
박셀바이오 (323990)	8,890	30	.34	8,870	9,100	8,830	66,407	592,317,210
RF머트리얼즈 (327260)	6,330	-180	-2.76	6,510	6,570	6,250	23,979	152,785,280
루닛 (328130)	55,200	1100	2.03	54,600	56,800	54,600	310,665	17,308,359,400
솔트웨어 (328380)	890	-21	-2.31	911	919	890	47,482	42,654,827
위더스제약 (330350)	6,060	-80	-1.3	6,270	6,270	6,060	13,615	83,223,980
스톤브릿지벤처스 (330730)	3,885	-30	-.77	3,915	3,965	3,875	68,308	266,822,202
네패스아크 (330860)	11,770	-630	-5.08	12,470	12,540	11,770	60,462	728,210,755
포커스에이치엔에스 (331380)	1,800	42	2.39	1,600	1,827	1,600	186,974	321,081,280
밸로프 (331520)	835	-24	-2.79	859	876	820	531,827	443,661,031
셀레믹스 (331920)	2,990	-5	-.17	3,005	3,080	2,980	11,363	34,073,925
누보 (332290)	998	-9	-.89	1,007	1,013	997	30,467	30,514,265
아이디피 (332370)	4,910	-10	-.2	4,850	4,985	4,850	25,891	127,003,322
와이팜 (332570)	3,365	-145	-4.13	3,565	3,760	3,365	1,850,597	6,515,560,523
모코엠시스 (333050)	1,268	-12	-.94	1,280	1,280	1,253	19,987	25,218,820
일승 (333430)	4,400	-85	-1.9	4,470	4,545	4,295	459,612	2,023,739,766
엔시스 (333620)	8,140	-20	-.25	8,210	8,340	8,090	18,010	146,685,300
프레스티지바이오로직스 (334970)	4,125	50	1.23	4,075	4,140	3,990	111,226	451,658,695
프리시젼바이오 (335810)	2,670	0	0	2,670	2,690	2,660	8,693	23,210,530
윙스풋 (335870)	2,080	45	2.21	2,020	2,150	1,993	66,257	136,326,197
비올 (335890)	7,330	-90	-1.21	7,520	7,660	7,290	1,309,464	9,766,318,495
웨이버스 (336060)	1,224	-11	-.89	1,227	1,245	1,213	115,336	141,080,142
원텍 (336570)	6,130	-160	-2.54	6,310	6,440	6,120	572,149	3,580,750,395
탑런토탈솔루션 (336680)	9,170	-160	-1.71	9,350	9,410	9,150	54,461	503,667,385
브랜드엑스코퍼레이션 (337930)	6,300	-220	-3.37	6,470	6,610	6,300	160,174	1,025,291,555
뷰노 (338220)	22,100	250	1.14	22,100	22,700	21,950	65,317	1,455,943,850
와이바이오로직스 (338840)	6,620	-40	-.6	6,770	6,800	6,590	28,230	187,983,790
아이비김영 (339950)	1,936	-29	-1.48	1,965	2,045	1,928	94,349	183,293,568
다보링크 (340360)	1,653	21	1.29	1,650	1,699	1,590	1,076,693	1,769,189,552
세림B&G (340440)	1,321	13	.99	1,315	1,325	1,300	18,670	24,632,527
티앤엘 (340570)	77,000	-2000	-2.53	79,100	79,100	76,400	64,909	5,011,601,750
씨유박스 (340810)	3,200	100	3.23	3,060	3,200	3,060	29,159	92,477,530
유일에너테크 (340930)	2,050	-5	-.24	2,110	2,110	1,990	212,983	429,193,245
이노진 (344860)	1,633	63	4.01	1,570	1,680	1,552	64,831	105,506,132
센코 (347000)	2,200	-5	-.23	2,205	2,240	2,180	52,288	115,315,520
라이프시맨틱스 (347700)	7,450	220	3.04	7,160	7,570	7,020	194,459	1,415,915,490
피엔케이피부임상연구센타 (347740)	2,165	-20	-.92	2,180	2,200	2,155	22,676	49,211,195
핌스 (347770)	1,538	37	2.47	1,486	1,549	1,486	48,387	73,616,369
디앤디파마텍 (347850)	51,000	-400	-.78	51,900	52,600	50,500	104,370	5,357,774,650
알체라 (347860)	1,500	-10	-.66	1,522	1,528	1,486	266,014	400,790,148
엠투아이 (347890)	5,350	-40	-.74	5,330	5,460	5,320	8,937	48,041,560
모비릭스 (348030)	4,415	-75	-1.67	4,495	4,535	4,405	3,901	17,316,375
큐라티스 (348080)	560	44	8.53	549	587	526	632,074	347,208,559
고바이오랩 (348150)	4,560	-15	-.33	4,590	4,625	4,520	32,349	147,840,290
넥스틴 (348210)	60,400	-2600	-4.13	62,600	64,000	60,400	59,859	3,672,949,450
뉴로메카 (348340)	26,400	-600	-2.22	27,300	27,400	25,950	87,179	2,306,862,225
위드텍 (348350)	7,170	-100	-1.38	7,260	7,310	7,170	7,350	53,059,270
엔켐 (348370)	78,000	-2200	-2.74	81,800	82,300	77,500	158,671	12,582,960,700
에스에이티이엔지 (351320)	2,480	175	7.59	2,305	2,480	2,270	57,315	138,059,940
이삭엔지니어링 (351330)	7,020	-60	-.85	7,020	7,200	6,950	38,421	270,550,355
차이커뮤니케이션 (351870)	7,820	-320	-3.93	8,020	8,300	7,820	30,888	246,589,345
스톰테크 (352090)	3,340	-60	-1.76	3,400	3,435	3,330	92,410	310,581,917
씨앤씨인터내셔널 (352480)	42,850	-500	-1.15	43,350	44,050	42,200	140,205	6,052,326,500
씨앤투스 (352700)	2,580	0	0	2,585	2,605	2,565	10,816	27,865,260
클리노믹스 (352770)	601	17	2.91	595	675	584	8,478,902	5,338,670,783
오비고 (352910)	5,130	175	3.53	4,965	5,190	4,940	49,779	250,760,740
인바이오 (352940)	2,165	0	0	2,150	2,165	2,130	2,028	4,359,745
휴럼 (353190)	660	-13	-1.93	670	675	660	52,496	34,991,847
오토앤 (353590)	3,930	30	.77	3,940	4,330	3,930	92,170	378,713,857
이지바이오 (353810)	4,840	60	1.26	4,825	4,970	4,780	231,775	1,128,293,380
엔젠바이오 (354200)	1,569	-30	-1.88	1,603	1,603	1,568	46,440	73,248,832
알멕 (354320)	27,550	-200	-.72	27,800	28,450	27,550	47,857	1,336,935,575
코스텍시스 (355150)	6,600	-500	-7.04	7,010	7,290	6,520	103,090	692,239,995
크라우드웍스 (355390)	6,300	-420	-6.25	6,830	6,830	6,260	106,152	683,534,210
에이텀 (355690)	6,500	-300	-4.41	6,750	6,810	6,400	10,825	71,077,785
엑스게이트 (356680)	7,840	-430	-5.2	8,520	8,590	7,820	962,225	7,876,683,010
티엘비 (356860)	22,800	-2100	-8.43	25,250	25,850	22,600	2,626,096	63,817,812,450
싸이버원 (356890)	4,175	55	1.33	4,165	4,220	4,085	97,025	402,321,325
에이치피오 (357230)	2,545	0	0	2,545	2,560	2,500	7,527	18,956,415
석경에이티 (357550)	47,550	-1250	-2.56	49,300	49,600	47,550	10,079	483,298,550
아모센스 (357580)	5,930	-160	-2.63	6,090	6,090	5,930	14,070	84,229,470
솔브레인 (357780)	201,000	-500	-.25	204,500	205,000	199,300	16,808	3,388,540,550
SKAI (357880)	1,998	-82	-3.94	2,100	2,115	1,987	261,542	526,596,405
지아이이노베이션 (358570)	14,950	-250	-1.64	15,310	15,470	14,630	519,452	7,793,118,720
씨엔알리서치 (359090)	1,070	-2	-.19	1,065	1,090	1,062	114,718	122,964,308
탑머티리얼 (360070)	30,500	-1000	-3.17	31,500	32,000	30,250	44,159	1,365,092,875
코셈 (360350)	7,130	-130	-1.79	7,210	7,380	7,040	26,371	189,082,875
제노코 (361390)	16,830	-780	-4.43	17,610	17,700	16,630	102,971	1,753,499,660
알비더블유 (361570)	2,605	-45	-1.7	2,635	2,650	2,580	26,461	69,319,284
삼영에스앤씨 (361670)	4,525	75	1.69	4,445	4,685	4,440	5,333	24,078,750
청담글로벌 (362320)	5,390	-50	-.92	5,470	5,560	5,320	84,792	459,643,870
드림인사이트 (362990)	2,040	20	.99	2,050	2,075	2,020	63,314	129,472,218
진시스템 (363250)	10,540	40	.38	10,500	10,790	10,350	32,238	339,244,695
모비데이즈 (363260)	1,993	-12	-.6	2,005	2,045	1,980	282,178	565,209,283
큐라클 (365270)	6,910	-130	-1.85	7,020	7,210	6,860	49,802	347,466,970
에스와이스틸텍 (365330)	5,650	-50	-.88	5,700	5,930	5,610	454,867	2,611,965,230
성일하이텍 (365340)	35,200	-500	-1.4	35,750	36,150	35,050	13,469	480,452,375
하이딥 (365590)	621	-12	-1.9	633	637	590	265,901	162,886,890
브이씨 (365900)	3,725	70	1.92	3,675	3,800	3,500	2,712	10,009,820
공구우먼 (366030)	4,120	-75	-1.79	4,170	4,295	4,070	62,040	256,924,945
플래티어 (367000)	4,300	140	3.37	4,240	4,350	4,115	12,238	51,943,898
아이씨에이치 (368600)	3,230	-305	-8.63	3,845	4,225	3,180	3,211,982	12,284,836,887
파이버프로 (368770)	7,120	-40	-.56	7,300	7,320	7,080	491,043	3,521,173,400
오에스피 (368970)	2,450	-20	-.81	2,470	2,475	2,420	17,491	42,662,464
블리츠웨이스튜디오 (369370)	1,536	9	.59	1,521	1,542	1,508	4,682	7,151,229
퓨런티어 (370090)	16,910	-350	-2.03	17,850	18,150	16,850	801,638	13,332,069,310
풍원정밀 (371950)	13,150	280	2.18	13,300	13,300	12,920	59,151	777,392,460
윤성에프앤씨 (372170)	35,100	-400	-1.13	35,600	36,300	35,000	23,087	818,102,300
큐로셀 (372320)	28,300	-250	-.88	28,500	28,700	28,050	35,586	1,010,936,750
아이티아이즈 (372800)	4,400	30	.69	4,370	4,450	4,345	872	3,804,600
엑셀세라퓨틱스 (373110)	3,840	-80	-2.04	3,885	3,965	3,795	125,863	486,911,504
데이원컴퍼니 (373160)	6,470	30	.47	6,370	6,580	6,370	17,423	111,990,405
엠아이큐브솔루션 (373170)	7,150	-60	-.83	7,210	7,650	7,080	10,420	76,869,630
엑스플러스 (373200)	799	1	.13	798	803	721	1,164,017	892,903,350
피코그램 (376180)	2,280	-5	-.22	2,225	2,300	2,225	71,154	161,019,671
에이치이엠파마 (376270)	24,600	1250	5.35	23,600	26,000	23,600	147,717	3,678,448,850
씨유테크 (376290)	3,210	45	1.42	3,170	3,210	3,145	14,668	46,558,935
디어유 (376300)	38,900	-1000	-2.51	40,200	40,200	38,450	125,860	4,944,295,850
노을 (376930)	2,690	-15	-.55	2,705	2,795	2,650	407,009	1,099,826,780
원티드랩 (376980)	5,680	-50	-.87	5,730	5,800	5,630	50,630	289,081,080
비트맥스 (377030)	1,770	13	.74	1,800	1,865	1,747	485,406	879,696,827
프롬바이오 (377220)	1,870	0	0	1,855	1,893	1,840	21,422	39,932,227
이지트로닉스 (377330)	5,060	-100	-1.94	5,160	5,320	5,050	18,997	97,726,045
리파인 (377450)	12,540	20	.16	12,780	13,180	12,300	92,548	1,189,345,940
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,260	-560	-3.33	16,900	17,050	16,190	82,119	1,350,040,680
필에너지 (378340)	17,240	-280	-1.6	17,650	17,820	16,890	369,908	6,384,307,390
샤페론 (378800)	3,145	-75	-2.33	3,220	3,285	3,120	435,220	1,381,872,812
옵티코어 (380540)	1,539	41	2.74	1,509	1,594	1,509	664,765	1,028,797,818
제닉스 (381620)	10,080	-10	-.1	10,130	11,240	10,060	907,317	9,656,654,005
온코크로스 (382150)	10,400	300	2.97	10,490	11,530	10,340	3,728,659	41,161,223,665
지아이텍 (382480)	2,620	400	18.02	2,235	2,745	2,155	24,040,715	62,395,164,241
지앤비에스 에코 (382800)	3,620	-60	-1.63	3,650	3,680	3,600	27,433	99,485,605
원준 (382840)	10,020	-90	-.89	10,170	10,330	9,980	89,764	907,173,050
범한퓨얼셀 (382900)	14,710	-330	-2.19	14,950	15,070	14,650	23,349	345,155,165
에코프로에이치엔 (383310)	28,900	-550	-1.87	29,450	29,950	28,700	40,394	1,182,161,775
디티앤씨알오 (383930)	6,110	0	0	6,060	6,160	5,850	145,534	865,218,995
코어라인소프트 (384470)	6,500	350	5.69	6,480	7,650	6,270	3,608,635	25,514,699,000
파인메딕스 (387570)	9,910	-420	-4.07	10,240	10,380	9,910	168,924	1,706,930,345
지투파워 (388050)	6,960	-40	-.57	7,090	7,220	6,880	202,639	1,428,597,610
유일로보틱스 (388720)	60,800	-3800	-5.88	64,800	64,800	60,600	169,389	10,532,561,350
라이콤 (388790)	2,460	-50	-1.99	2,580	2,595	2,435	104,697	262,486,770
파로스아이바이오 (388870)	6,740	390	6.14	6,610	6,860	6,420	118,805	792,828,510
자람테크놀로지 (389020)	43,650	-2750	-5.93	45,900	46,600	43,650	94,202	4,235,325,525
지니너스 (389030)	1,307	7	.54	1,300	1,323	1,285	46,914	60,773,270
포바이포 (389140)	6,700	50	.75	6,650	6,900	6,440	588,999	3,926,116,020
대명에너지 (389260)	12,620	220	1.77	12,260	12,660	12,260	54,224	677,595,970
인벤티지랩 (389470)	15,380	840	5.78	14,600	15,710	14,460	295,350	4,502,979,920
에스비비테크 (389500)	20,950	-750	-3.46	21,700	22,300	20,800	28,479	605,731,600
넥스트바이오메디컬 (389650)	41,900	1000	2.44	41,450	42,950	41,200	127,743	5,389,591,575
유디엠텍 (389680)	699	-1	-.14	704	714	693	136,679	95,696,355
코닉오토메이션 (391710)	1,609	-10	-.62	1,619	1,639	1,593	66,478	107,130,626
토마토시스템 (393210)	6,180	90	1.48	6,090	6,340	6,040	728,368	4,497,021,000
더블유씨피 (393890)	8,150	-330	-3.89	8,620	8,690	8,120	182,060	1,510,144,070
대진첨단소재 (393970)	15,220	1170	8.33	13,850	16,840	13,830	16,122,600	252,393,466,130
오픈엣지테크놀로지 (394280)	13,540	-570	-4.04	14,130	14,330	13,540	81,314	1,126,846,760
쓰리빌리언 (394800)	6,060	110	1.85	6,080	6,420	5,990	5,709,988	35,487,277,405
넥스트칩 (396270)	7,440	20	.27	7,590	7,970	7,420	295,214	2,257,594,630
세아메카닉스 (396300)	2,180	-40	-1.8	2,245	2,280	2,175	88,959	196,709,679
워트 (396470)	8,320	-340	-3.93	8,680	8,780	8,260	178,068	1,503,625,760
에이프릴바이오 (397030)	15,320	-180	-1.16	15,500	15,780	15,200	122,859	1,893,127,660
에스지헬스케어 (398120)	2,835	-40	-1.39	2,855	2,955	2,820	71,438	203,809,084
가온칩스 (399720)	46,500	-1900	-3.93	48,700	49,150	46,350	86,230	4,064,350,575
코난테크놀로지 (402030)	20,200	0	0	20,250	20,700	20,050	21,096	429,131,075
그린리소스 (402490)	14,880	-690	-4.43	15,700	15,950	14,880	128,560	1,959,327,565
우듬지팜 (403490)	1,425	-18	-1.25	1,446	1,462	1,419	223,276	320,710,950
HPSP (403870)	29,200	300	1.04	29,150	29,300	28,750	487,829	14,152,971,350
플라즈맵 (405000)	570	-23	-3.88	593	595	548	356,221	199,990,721
큐알티 (405100)	12,350	-370	-2.91	12,750	12,880	12,300	45,873	570,440,260
나라셀라 (405920)	2,560	-30	-1.16	2,585	2,640	2,555	18,927	48,875,432
뷰티스킨 (406820)	13,840	20	.14	13,970	13,970	13,620	12,643	174,134,870
꿈비 (407400)	7,760	60	.78	7,700	7,850	7,660	40,911	315,676,240
스튜디오미르 (408900)	3,270	80	2.51	3,215	3,605	3,150	5,294,652	18,249,940,482
메쎄이상 (408920)	2,150	15	.7	2,135	2,185	2,135	12,695	27,301,295
샌즈랩 (411080)	7,800	-130	-1.64	8,100	8,110	7,740	104,528	823,871,735
레이저쎌 (412350)	3,495	-115	-3.19	3,630	3,630	3,490	94,984	337,352,520
제일엠앤에스 (412540)	5,540	-50	-.89	5,600	5,790	5,500	123,385	691,579,280
엠오티 (413390)	9,240	-470	-4.84	9,780	10,290	9,150	923,355	8,912,930,805
씨피시스템 (413630)	1,492	-4	-.27	1,496	1,519	1,475	56,562	84,178,389
비아이매트릭스 (413640)	11,210	-860	-7.13	11,970	11,990	11,170	135,433	1,561,530,660
스튜디오삼익 (415380)	7,930	10	.13	7,910	7,940	7,830	2,614	20,639,850
신성에스티 (416180)	31,300	-1650	-5.01	33,200	33,650	31,200	93,506	2,976,702,925
나노팀 (417010)	7,200	290	4.2	6,920	7,750	6,920	606,972	4,497,077,615
핑거스토리 (417180)	2,250	15	.67	2,235	2,255	2,225	37,859	84,780,825
LS머트리얼즈 (417200)	11,820	-210	-1.75	12,150	12,340	11,820	246,361	2,966,610,350
제이아이테크 (417500)	3,470	10	.29	3,465	3,545	3,375	82,885	284,344,007
트루엔 (417790)	9,650	-90	-.92	9,740	9,750	9,540	33,499	322,202,540
저스템 (417840)	8,900	-650	-6.81	9,550	9,550	8,810	118,000	1,071,471,170
오브젠 (417860)	8,120	20	.25	8,100	8,120	8,020	2,795	22,622,590
모델솔루션 (417970)	11,710	-320	-2.66	12,030	12,050	11,590	21,927	258,164,090
신한제10호스팩 (418210)	2,110	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,540	-110	-4.15	2,630	2,720	2,525	80,192	206,703,268
밀리의서재 (418470)	13,130	-80	-.61	13,210	13,400	12,980	46,303	606,878,175
제이오 (418550)	11,310	-320	-2.75	11,660	12,910	11,110	1,034,778	12,497,524,125
이에이트 (418620)	3,330	-230	-6.46	3,580	3,580	3,330	56,820	193,610,581
삼기이브이 (419050)	1,659	25	1.53	1,658	1,784	1,651	1,169,769	2,010,735,940
엔젯 (419080)	8,860	-170	-1.88	8,970	9,230	8,850	25,220	226,067,610
산돌 (419120)	6,670	-110	-1.62	6,720	6,820	6,560	30,622	203,870,370
SAMG엔터 (419530)	32,000	650	2.07	31,450	32,500	30,950	273,564	8,758,729,025
비스토스 (419540)	1,674	-11	-.65	1,685	1,695	1,653	51,099	84,925,096
제이투케이바이오 (420570)	11,310	-1060	-8.57	12,390	12,690	11,310	149,626	1,763,783,845
기가비스 (420770)	28,300	-900	-3.08	29,200	29,300	28,250	23,966	687,644,800
벨로크 (424760)	835	22	2.71	814	847	814	26,326	21,924,866
스마트레이더시스템 (424960)	12,320	-340	-2.69	12,990	13,060	12,030	436,954	5,453,355,475
마이크로투나노 (424980)	5,810	-200	-3.33	6,010	6,160	5,800	22,648	133,823,250
티이엠씨 (425040)	7,470	-300	-3.86	7,710	7,840	7,420	84,868	640,513,125
티에프이 (425420)	17,810	-1000	-5.32	19,000	19,400	17,810	43,420	791,300,700
시지트로닉스 (429270)	4,265	-35	-.81	4,235	4,305	4,225	6,876	29,417,640
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,830	-135	-2.72	4,965	5,050	4,810	170,175	831,623,122
케이쓰리아이 (431190)	4,345	-35	-.8	4,380	4,390	4,300	12,386	53,688,339
와이랩 (432430)	5,790	-150	-2.53	5,940	6,000	5,780	61,563	361,882,565
케이엔에스 (432470)	12,050	-130	-1.07	12,270	12,490	11,820	52,923	640,820,155
퀄리타스반도체 (432720)	15,500	-800	-4.91	16,400	16,650	15,460	538,617	8,579,177,550
엠에프씨 (432980)	4,160	-15	-.36	4,200	4,270	4,130	36,294	151,533,775
모니터랩 (434480)	4,090	-140	-3.31	4,305	4,390	4,060	126,461	525,111,530
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	40,691	85,858,060
에르코스 (435570)	6,780	210	3.2	6,680	7,380	6,600	329,350	2,318,386,950
하나금융25호스팩 (435620)	10,570	0	0	10,570	10,580	10,560	9,767	103,234,975
에스케이증권제8호스팩 (435870)	2,110	-5	-.24	2,115	2,115	2,110	3,328	7,032,134
삼현 (437730)	10,450	-200	-1.88	10,880	11,090	10,410	557,469	5,992,127,505
엔에이치스팩24호 (437780)	2,115	0	0	2,115	2,120	2,115	19,669	41,604,000
엔에이치스팩25호 (438580)	2,125	0	0	2,115	2,125	2,115	4,295	9,091,185
버넥트 (438700)	3,310	-145	-4.2	3,480	3,530	3,305	153,063	521,192,319
마녀공장 (439090)	18,600	-820	-4.22	19,450	19,590	18,580	308,549	5,865,042,675
삼성스팩7호 (439250)	10,560	0	0	10,560	10,570	10,560	12,217	129,114,860
엔에이치스팩26호 (439410)	2,125	0	0	2,115	2,125	2,115	4,101	8,674,130
블루엠텍 (439580)	10,970	370	3.49	10,570	11,060	10,570	92,884	1,004,542,380
IBKS제20호스팩 (439730)	2,110	0	0	2,110	2,115	2,110	30,914	65,234,785
파두 (440110)	13,140	-220	-1.65	13,380	13,590	12,980	143,075	1,886,083,070
HB인베스트먼트 (440290)	1,732	-24	-1.37	1,750	1,761	1,717	24,800	43,188,853
오픈놀 (440320)	7,100	-80	-1.11	7,180	7,340	6,990	61,965	445,185,565
교보13호스팩 (440790)	2,135	-10	-.47	2,135	2,140	2,130	1,976	4,216,705
엔에이치스팩27호 (440820)	2,120	0	0	2,115	2,120	2,115	1,001	2,117,120
파인엠텍 (441270)	5,010	-90	-1.76	5,130	5,320	5,000	259,517	1,324,168,965
유진스팩9호 (442130)	2,120	5	.24	2,115	2,120	2,115	17,611	37,247,570
대신밸런스제14호스팩 (442310)	2,120	0	0	2,115	2,120	2,105	37,502	79,169,469
IBKS제21호스팩 (442770)	2,175	5	.23	2,170	2,175	2,155	23,452	50,883,000
미래에셋드림스팩1호 (442900)	10,200	0	0	10,200	10,210	10,190	11,543	117,638,610
레뷰코퍼레이션 (443250)	11,560	-220	-1.87	11,900	11,900	11,120	198,459	2,278,134,230
에스피소프트 (443670)	8,290	10	.12	8,280	8,300	7,930	212,411	1,735,049,000
심플랫폼 (444530)	14,100	70	.5	15,300	15,850	13,960	6,042,620	91,029,638,395
유안타제11호스팩 (444920)	2,030	0	0	2,030	2,030	2,030	53	107,590
에이직랜드 (445090)	30,650	-1400	-4.37	32,150	32,450	30,650	70,925	2,211,956,725
퓨릿 (445180)	6,430	-20	-.31	6,550	6,550	6,250	55,752	353,765,670
비엔케이제1호스팩 (445360)	2,110	0	0	2,105	2,110	2,105	845	1,778,765
큐리옥스바이오시스템즈 (445680)	16,950	440	2.67	16,670	17,290	16,460	73,215	1,234,053,730
신영스팩9호 (445970)	2,185	20	.92	2,175	2,185	2,170	2,017	4,393,490
유안타제12호스팩 (446150)	2,185	10	.46	2,175	2,190	2,175	2,217	4,838,000
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,950	-160	-3.89	4,075	4,150	3,945	441,707	1,775,849,368
하나26호스팩 (446750)	2,075	-10	-.48	2,085	2,085	2,075	3,579	7,441,370
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,900	-500	-2.45	20,400	20,750	19,450	18,221	366,331,385
하나27호스팩 (448370)	2,080	0	0	2,075	2,080	2,070	11,077	22,980,980
코츠테크놀로지 (448710)	17,070	-980	-5.43	18,000	18,140	16,500	103,755	1,805,265,210
삼성스팩8호 (448740)	10,310	20	.19	10,300	10,310	10,280	4,405	45,340,510
IBKS제22호스팩 (448760)	2,210	5	.23	2,225	2,225	2,200	2,974	6,601,725
미래에셋비전스팩3호 (448830)	2,140	0	0	2,140	2,140	2,135	2,016	4,304,250
유안타제13호스팩 (449020)	2,055	-5	-.24	2,055	2,055	2,050	5,993	12,288,270
하이제8호스팩 (450050)	2,060	0	0	2,060	2,065	2,060	2,049	4,223,766
하스 (450330)	8,500	140	1.67	8,400	8,670	8,360	32,950	279,595,615
인스웨이브시스템즈 (450520)	4,085	-195	-4.56	4,240	4,330	4,050	120,795	501,772,359
유안타제14호스팩 (450940)	2,050	-5	-.24	2,055	2,055	2,040	217	443,380
아스테라시스 (450950)	8,650	330	3.97	8,460	8,800	8,160	268,644	2,295,009,635
아이엠티 (451220)	10,720	-610	-5.38	11,520	11,520	10,640	235,132	2,557,234,750
삐아 (451250)	10,130	-270	-2.6	10,440	10,450	10,090	204,346	2,096,344,330
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,025	5,929	12,006,305
컨텍 (451760)	10,060	-40	-.4	10,240	10,240	9,900	51,418	514,416,215
제이엔비 (452160)	5,480	-20	-.36	5,580	5,620	5,350	41,507	226,225,935
한빛레이저 (452190)	5,980	-380	-5.97	6,560	6,610	5,980	1,636,597	10,306,895,005
민테크 (452200)	4,240	-160	-3.64	4,400	4,445	4,240	60,561	262,041,370
한선엔지니어링 (452280)	7,590	-190	-2.44	7,800	7,830	7,380	194,851	1,471,560,775
캡스톤파트너스 (452300)	2,790	55	2.01	2,745	2,850	2,645	441,571	1,206,910,342
이닉스 (452400)	9,130	-120	-1.3	9,110	9,500	9,080	19,237	176,769,340
사피엔반도체 (452430)	17,250	-450	-2.54	17,710	18,080	16,870	131,502	2,265,463,440
피아이이 (452450)	9,310	-300	-3.12	9,610	10,420	9,080	5,379,959	52,641,100,605
상상인제4호스팩 (452670)	2,005	5	.25	2,005	2,005	1,997	680	1,358,247
신한제11호스팩 (452980)	1,998	1	.05	1,997	1,998	1,997	5,780	11,542,865
그리드위즈 (453450)	15,350	-130	-.84	15,550	15,970	15,250	26,310	407,661,170
에이에스텍 (453860)	20,700	-600	-2.82	21,400	21,400	20,050	29,280	605,272,650
하나29호스팩 (454640)	2,075	0	0	2,070	2,075	2,070	1,723	3,566,665
하나28호스팩 (454750)	2,020	5	.25	2,020	2,020	2,010	2,769	5,588,545
KB제25호스팩 (455250)	2,105	-5	-.24	2,105	2,110	2,095	736	1,544,755
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,500	-850	-3.23	26,750	27,000	25,500	92,688	2,409,994,750
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,065	2,075	2,065	86	177,610
아이씨티케이 (456010)	12,410	-750	-5.7	13,710	13,900	12,280	2,075,323	27,440,503,595
이엔셀 (456070)	16,270	-170	-1.03	16,430	16,920	16,260	155,886	2,576,414,830
DB금융스팩11호 (456440)	2,245	-25	-1.1	2,270	2,285	2,240	55,923	126,888,135
교보14호스팩 (456490)	2,110	-10	-.47	2,105	2,110	2,090	6,000	12,617,325
한켐 (457370)	9,720	720	8	9,090	9,790	9,060	183,052	1,738,549,995
대신밸런스제15호스팩 (457390)	2,825	5	.18	2,850	2,865	2,810	61,154	173,906,122
우진엔텍 (457550)	17,380	120	.7	17,270	18,020	17,190	106,493	1,880,233,455
벡트 (457600)	3,445	-50	-1.43	3,470	3,550	3,430	87,408	304,318,669
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,085	2,085	1	2,085
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,125	0	0	2,130	2,130	2,115	2,525	5,358,065
성우 (458650)	18,490	-290	-1.54	19,150	19,530	18,350	618,505	11,774,036,320
씨어스테크놀로지 (458870)	13,990	120	.87	13,820	14,400	13,790	60,777	854,014,545
위츠 (459100)	7,380	240	3.36	7,140	7,990	7,120	756,818	5,834,260,945
아이빔테크놀로지 (460470)	4,635	5	.11	4,650	4,790	4,585	49,445	229,205,675
에스엠씨지 (460870)	3,960	160	4.21	3,850	4,145	3,635	2,611,367	10,331,227,950
현대힘스 (460930)	15,130	-260	-1.69	15,410	15,470	15,030	135,282	2,056,899,860
피앤에스미캐닉스 (460940)	12,040	-420	-3.37	12,460	12,700	11,990	85,122	1,042,854,350
아이엠비디엑스 (461030)	11,410	1650	16.91	10,050	11,870	9,880	2,265,868	25,376,806,590
아이스크림미디어 (461300)	13,150	230	1.78	12,920	13,260	12,850	62,998	822,003,935
에이치엠씨제6호스팩 (462020)	2,010	-5	-.25	2,010	2,010	2,005	5,402	10,858,015
이노스페이스 (462350)	19,270	-240	-1.23	19,540	19,820	19,250	37,375	725,498,690
라메디텍 (462510)	7,870	80	1.03	7,910	8,390	7,760	44,971	358,666,030
더즌 (462860)	8,600	520	6.44	8,390	9,220	8,000	10,838,238	93,408,943,760
아이지넷 (462980)	3,315	-30	-.9	3,340	3,425	3,305	210,289	706,127,444
모티브링크 (463480)	13,540	200	1.5	14,810	15,730	13,540	14,549,315	219,138,779,570
에스오에스랩 (464080)	11,820	-50	-.42	12,570	12,680	11,760	825,361	10,101,093,635
티디에스팜 (464280)	13,220	-80	-.6	13,220	13,440	13,110	40,375	536,063,360
한국제13호스팩 (464440)	2,110	-5	-.24	2,110	2,120	2,105	4,608	9,712,585
아이언디바이스 (464500)	3,740	-80	-2.09	3,790	3,870	3,740	183,976	701,612,844
닷밀 (464580)	5,800	-10	-.17	5,890	5,890	5,750	25,403	147,158,005
KB제27호스팩 (464680)	1,983	3	.15	1,990	1,990	1,981	12,569	24,918,107
교보15호스팩 (465320)	2,110	-5	-.24	2,110	2,115	2,110	1,805	3,816,080
인스피언 (465480)	7,210	-70	-.96	7,280	7,500	7,210	24,807	181,186,055
클로봇 (466100)	17,710	-1790	-9.18	20,050	20,350	17,690	4,091,517	77,172,223,530
사이냅소프트 (466410)	13,070	-90	-.68	13,170	13,480	13,020	19,239	252,835,690
엔에이치스팩30호 (466910)	1,996	-1	-.05	1,997	1,997	1,995	3,385	6,756,068
IBKS제23호스팩 (467930)	2,130	10	.47	2,120	2,130	2,120	1,573	3,342,095
삼성스팩9호 (468510)	2,115	-15	-.7	2,135	2,150	2,095	210,527	446,697,869
유진스팩10호 (468760)	2,095	5	.24	2,080	2,095	2,075	2,733	5,677,665
IBKS제24호스팩 (469480)	2,120	0	0	2,125	2,125	2,120	314	666,030
아이비젼웍스 (469750)	998	-4	-.4	997	1,030	997	86,322	86,367,385
하나30호스팩 (469880)	1,995	0	0	1,999	2,000	1,995	370	739,658
하나31호스팩 (469900)	2,010	-5	-.25	2,010	2,020	2,000	5,180	10,389,975
대신밸런스제17호스팩 (471050)	2,130	10	.47	2,115	2,130	2,115	18,906	40,141,455
셀로맥스사이언스 (471820)	4,600	-150	-3.16	4,750	4,765	4,595	37,273	174,670,152
신영스팩10호 (472220)	2,110	5	.24	2,105	2,110	2,105	305	642,555
에스케이증권제11호스팩 (472230)	2,025	-20	-.98	2,035	2,045	2,015	30,857	62,281,035
폰드그룹 (472850)	5,860	50	.86	5,840	6,010	5,790	53,623	316,017,930
에스케이증권제12호스팩 (473000)	2,065	0	0	2,060	2,070	2,055	572	1,178,415
유안타제15호스팩 (473050)	1,999	-6	-.3	2,005	2,005	1,990	7,086	14,112,353
비엔케이제2호스팩 (473370)	2,010	10	.5	2,000	2,010	2,000	3,341	6,685,020
에스케이증권제13호스팩 (473950)	2,015	-5	-.25	2,020	2,025	2,015	2,311	4,671,195
노머스 (473980)	24,300	1600	7.05	23,600	24,750	23,100	679,936	16,329,996,750
루미르 (474170)	9,170	100	1.1	9,070	9,580	9,070	249,290	2,326,010,380
유안타제16호스팩 (474490)	2,000	-5	-.25	2,005	2,005	1,998	448	896,124
RF시스템즈 (474610)	5,080	-390	-7.13	5,470	5,480	5,060	410,441	2,131,500,025
신한제12호스팩 (474660)	2,055	0	0	2,055	2,070	2,030	5,590	11,388,460
신한제13호스팩 (474930)	2,150	-10	-.46	2,165	2,165	2,110	1,657	3,509,575
하나32호스팩 (475240)	2,125	-10	-.47	2,130	2,130	2,115	1,511	3,208,815
하나33호스팩 (475250)	2,105	0	0	2,105	2,115	2,100	1,068	2,248,445
씨메스 (475400)	24,750	-2050	-7.65	27,200	27,500	24,500	411,614	10,474,448,550
미트박스 (475460)	9,910	-200	-1.98	10,140	10,250	9,900	98,987	992,377,550
에이럭스 (475580)	11,250	-570	-4.82	11,890	11,990	11,080	204,474	2,328,386,800
에스켐 (475660)	5,370	-120	-2.19	5,490	5,580	5,300	27,933	150,702,890
오름테라퓨틱 (475830)	25,650	1300	5.34	24,350	26,750	23,750	1,739,793	44,419,642,900
토모큐브 (475960)	15,040	-440	-2.84	15,590	16,060	15,030	283,068	4,378,166,335
온코닉테라퓨틱스 (476060)	19,180	3490	22.24	16,470	19,600	16,140	16,763,450	307,562,869,350
M83 (476080)	18,340	-110	-.6	18,420	18,800	18,020	1,214,247	22,675,044,760
KB제28호스팩 (476470)	2,125	5	.24	2,120	2,155	2,115	119,463	255,012,490
에이치엠씨제7호스팩 (477340)	1,986	-1	-.05	1,995	1,995	1,982	1,587	3,150,270
미래에셋비전스팩4호 (477380)	2,000	3	.15	1,995	2,005	1,990	5,471	10,934,275
미래에셋비전스팩5호 (477470)	2,030	-5	-.25	2,030	2,040	2,030	550	1,118,660
한국제14호스팩 (477530)	2,890	-20	-.69	2,955	2,985	2,860	86,032	250,271,985
DB금융스팩12호 (477760)	2,060	0	0	2,055	2,065	2,055	6,846	14,086,670
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,015	48	96,955
KB제29호스팩 (478390)	2,050	15	.74	2,035	2,050	2,035	24,272	49,645,450
미래에셋비전스팩6호 (478440)	2,000	2	.1	2,000	2,000	1,998	73	145,952
블랙야크아이앤씨 (478560)	4,135	-100	-2.36	4,210	4,290	4,080	253,857	1,058,705,552
대신밸런스제18호스팩 (478780)	2,115	5	.24	2,110	2,120	2,100	12,672	26,667,151
한국제15호스팩 (479880)	2,030	10	.5	2,030	2,030	2,015	1,265	2,557,580
위너스 (479960)	17,640	-50	-.28	17,810	18,890	17,550	767,438	13,902,893,825
엔에이치스팩31호 (481890)	2,010	-5	-.25	2,015	2,015	2,000	96	192,765
교보16호스팩 (482520)	2,015	0	0	2,020	2,020	2,010	4,675	9,399,587
삼양엔씨켐 (482630)	17,170	-310	-1.77	17,840	17,840	17,110	90,831	1,578,228,330
미래에셋비전스팩7호 (482680)	1,979	0	0	1,980	1,980	1,975	3,654	7,223,038
대신밸런스제19호스팩 (482690)	2,030	0	0	2,035	2,035	2,025	16,543	33,534,245
하나34호스팩 (484130)	2,025	-5	-.25	2,030	2,035	2,025	1,920	3,895,095
티엑스알로보틱스 (484810)	19,680	1090	5.86	19,080	21,350	18,550	5,703,054	114,325,090,245
KB제30호스팩 (486630)	2,020	10	.5	2,010	2,020	2,010	5,838	11,756,772
신한제14호스팩 (487360)	1,995	1	.05	1,995	1,997	1,993	2,453	4,894,122
키움제10호스팩 (487720)	2,055	0	0	2,050	2,060	2,045	13,288	27,345,250
신한제15호스팩 (487830)	2,010	0	0	2,005	2,010	2,005	1,503	3,018,300
유진스팩11호 (488060)	2,005	0	0	2,005	2,005	1,980	5,764	11,455,575
교보17호스팩 (489210)	2,005	0	0	2,003	2,010	1,998	1,772	3,546,656
키움제11호스팩 (489480)	1,996	-1	-.05	1,997	1,998	1,995	15,803	31,542,830
엘케이켐 (489500)	30,200	1250	4.32	29,250	30,900	28,600	2,042,945	55,087,509,537
디비금융제13호스팩 (489730)	1,982	-1	-.05	1,983	1,992	1,961	4,386	8,669,079
KB제31호스팩 (492220)	1,991	4	.2	1,995	1,995	1,986	417	829,806
유안타제17호스팩 (493790)	1,979	0	0	1,984	1,984	1,977	5,319	10,525,712
한화플러스제5호스팩 (498390)	1,978	1	.05	1,978	1,982	1,977	97,094	192,105,240
글로벌에스엠 (900070)	380	-1	-.26	381	383	367	98,781	36,975,895
애머릿지 (900100)	1,167	142	13.85	1,025	1,255	1,025	1,275,335	1,474,207,485
이스트아시아홀딩스 (900110)	47	-1	-2.08	48	49	47	3,062,763	146,759,886
씨엑스아이 (900120)	53	0	0	53	54	53	457,198	24,398,167
크리스탈신소재 (900250)	838	-16	-1.87	854	858	835	621,820	524,934,978
로스웰 (900260)	553	-5	-.9	558	560	523	216,154	120,078,776
헝셩그룹 (900270)	247	4	1.65	242	249	238	3,011,074	735,843,572
GRT (900290)	3,215	-135	-4.03	3,310	3,380	3,190	294,156	957,305,204
오가닉티코스메틱 (900300)	336	-22	-6.15	356	364	315	760,697	257,296,438
컬러레이 (900310)	841	1	.12	841	846	830	11,667	9,765,261
윙입푸드 (900340)	1,700	11	.65	1,693	1,702	1,663	200,154	336,964,122
SBI핀테크솔루션즈 (950110)	4,920	10	.2	4,915	4,920	4,905	10,468	51,466,465
엑세스바이오 (950130)	4,950	10	.2	4,950	5,010	4,840	118,060	578,408,201
잉글우드랩 (950140)	7,950	-170	-2.09	8,120	8,190	7,830	98,938	785,657,030
코오롱티슈진 (950160)	50,400	-1700	-3.26	52,400	54,200	49,400	699,406	36,294,441,875
JTC (950170)	5,090	-80	-1.55	5,170	5,220	4,995	38,447	196,878,590
고스트스튜디오 (950190)	7,500	-90	-1.19	7,530	7,590	7,470	22,131	166,074,090
소마젠 (950200)	3,600	-30	-.83	3,630	3,665	3,560	20,179	72,694,920
네오이뮨텍 (950220)	1,052	-2	-.19	1,058	1,100	1,023	573,398	606,523,296

Leave a Comment 응답 취소