KOSDAQ 일별 조회 데이터 [1783] (2025-01-22)

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	170,700	7100	4.34	169,600	174,800	162,500	941,021	159,615,089,800
중앙에너비스 (000440)	15,820	-230	-1.43	16,060	16,090	15,800	18,831	299,064,370
신라섬유 (001000)	944	-32	-3.28	972	976	940	62,628	59,390,449
안국약품 (001540)	6,600	-20	-.3	6,610	6,640	6,570	2,277	15,028,040
무림SP (001810)	1,507	-12	-.79	1,510	1,530	1,506	7,191	10,855,634
이화공영 (001840)	2,870	-50	-1.71	2,900	2,950	2,870	111,503	323,655,240
피에스텍 (002230)	3,935	10	.25	3,925	3,945	3,905	10,475	41,167,855
삼일기업공사 (002290)	3,855	-30	-.77	3,835	4,005	3,800	140,869	547,592,060
한탑 (002680)	709	-4	-.56	705	734	705	26,246	18,866,608
신신제약 (002800)	5,450	20	.37	5,450	5,500	5,430	17,427	95,116,360
선광 (003100)	15,510	180	1.17	15,350	15,610	15,350	13,258	205,967,220
대주산업 (003310)	1,458	-2	-.14	1,464	1,464	1,442	91,883	133,181,626
하림지주 (003380)	5,540	10	.18	5,530	5,570	5,490	63,915	353,973,200
에이스침대 (003800)	24,900	-50	-.2	24,950	25,150	24,750	742	18,465,700
한국가구 (004590)	4,030	-5	-.12	4,035	4,055	3,995	9,172	36,981,150
창해에탄올 (004650)	9,050	30	.33	9,050	9,060	9,020	5,460	49,358,670
대륙제관 (004780)	3,860	0	0	3,845	3,880	3,835	7,970	30,696,920
동국산업 (005160)	4,500	40	.9	4,430	4,625	4,430	134,669	611,486,450
동진쎄미켐 (005290)	23,500	550	2.4	23,000	23,600	22,550	540,983	12,534,317,050
푸드웰 (005670)	5,300	210	4.13	5,090	5,350	5,060	46,159	243,278,520
대원산업 (005710)	6,000	-10	-.17	6,020	6,020	5,940	6,987	41,759,950
한일사료 (005860)	3,655	-35	-.95	3,675	3,715	3,640	324,300	1,190,973,820
매일홀딩스 (005990)	8,780	10	.11	8,770	8,810	8,700	5,043	44,315,090
국영지앤엠 (006050)	1,772	-35	-1.94	1,801	1,815	1,765	774,349	1,382,726,431
피제이전자 (006140)	5,260	-160	-2.95	5,380	5,470	5,260	35,218	188,265,460
동구바이오제약 (006620)	5,040	-20	-.4	5,090	5,100	5,040	42,497	215,080,320
서부T&D (006730)	5,650	100	1.8	5,540	5,660	5,540	109,972	615,838,340
보성파워텍 (006910)	3,145	135	4.49	3,025	3,155	3,025	1,513,695	4,707,161,910
모헨즈 (006920)	3,080	-20	-.65	3,070	3,100	3,070	9,071	27,986,980
푸른저축은행 (007330)	8,280	0	0	8,230	8,290	8,220	9,969	82,205,990
진양제약 (007370)	6,430	40	.63	6,400	6,470	6,310	197,993	1,267,238,500
네이처셀 (007390)	18,140	320	1.8	17,860	18,530	17,750	508,368	9,225,116,750
와이엠 (007530)	2,225	-15	-.67	2,240	2,285	2,200	6,994	15,599,575
대원 (007680)	4,205	5	.12	4,200	4,280	4,150	2,258	9,459,985
대명소노시즌 (007720)	1,321	-35	-2.58	1,343	1,410	1,308	9,661,065	13,178,428,879
한일화학 (007770)	10,600	-150	-1.4	10,680	10,680	10,550	2,432	25,776,110
에스엠코어 (007820)	3,895	25	.65	3,895	3,940	3,860	17,599	68,459,795
원풍물산 (008290)	443	-9	-1.99	455	462	433	80,143	36,017,870
원풍 (008370)	4,040	-20	-.49	4,080	4,080	4,030	8,730	35,294,525
부스타 (008470)	3,815	-20	-.52	3,835	3,835	3,620	6,225	23,398,280
대동기어 (008830)	15,000	70	.47	14,960	15,510	14,910	534,617	8,148,795,240
삼아제약 (009300)	16,850	-180	-1.06	17,180	17,180	16,850	9,146	155,496,840
포스코엠텍 (009520)	12,820	90	.71	12,730	13,000	12,730	136,946	1,760,683,130
삼보산업 (009620)	2,320	-125	-5.11	2,445	2,500	2,315	183,332	433,943,655
이렘 (009730)	1,152	-59	-4.87	1,211	1,220	1,152	1,034,451	1,222,872,340
엠에스씨 (009780)	5,850	-100	-1.68	5,920	5,920	5,800	81,631	477,464,260
대한광통신 (010170)	814	21	2.65	797	837	789	570,009	463,583,131
흥국 (010240)	5,200	80	1.56	5,110	5,310	5,100	21,431	111,419,410
쌍용정보통신 (010280)	640	-9	-1.39	630	646	630	40,367	25,707,575
오리콤 (010470)	6,980	0	0	6,980	7,010	6,940	16,511	114,980,110
경동제약 (011040)	5,960	20	.34	5,940	5,990	5,920	28,289	167,960,350
형지I&C (011080)	1,006	-54	-5.09	1,035	1,054	1,001	1,817,788	1,859,480,369
유니크 (011320)	3,430	-20	-.58	3,455	3,480	3,400	34,703	118,905,030
서한 (011370)	786	-14	-1.75	812	814	748	408,993	322,613,226
세보엠이씨 (011560)	10,660	-60	-.56	10,720	10,850	10,600	12,670	135,072,790
뉴인텍 (012340)	525	1	.19	529	539	517	158,333	83,037,763
원일특강 (012620)	7,280	-80	-1.09	7,320	7,320	7,250	3,017	21,989,840
리드코프 (012700)	3,915	-25	-.63	3,960	3,960	3,900	16,832	65,915,355
신일제약 (012790)	6,720	60	.9	6,660	6,740	6,620	49,006	327,934,940
모베이스전자 (012860)	1,447	-8	-.55	1,455	1,455	1,442	45,212	65,562,692
하이록코리아 (013030)	30,950	1100	3.69	30,100	32,450	29,850	399,241	12,442,848,800
동원개발 (013120)	2,225	-20	-.89	2,230	2,245	2,210	102,710	228,579,730
아진산업 (013310)	2,690	-20	-.74	2,710	2,730	2,675	83,001	223,569,245
CBI (013720)	814	6	.74	810	835	805	143,978	117,189,965
스페코 (013810)	3,615	-15	-.41	3,630	3,670	3,565	118,869	428,138,610
아가방컴퍼니 (013990)	5,460	-150	-2.67	5,650	5,650	5,460	361,493	1,993,154,940
메디앙스 (014100)	3,035	110	3.76	2,985	3,040	2,910	71,537	212,109,140
원익큐브 (014190)	1,571	20	1.29	1,582	1,620	1,541	499,412	791,942,272
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,693	-45	-2.59	1,725	1,738	1,693	162,683	277,277,313
고려제약 (014570)	4,840	-50	-1.02	4,890	4,890	4,840	6,208	30,177,730
성광벤드 (014620)	30,500	-450	-1.45	31,000	32,200	30,300	834,369	25,988,883,250
오리엔탈정공 (014940)	5,960	-90	-1.49	6,050	6,210	5,920	1,567,959	9,481,557,000
삼륭물산 (014970)	2,950	-45	-1.5	2,965	3,000	2,925	13,464	39,641,255
코콤 (015710)	4,485	-70	-1.54	4,555	4,570	4,475	98,405	444,943,305
성우하이텍 (015750)	5,220	-20	-.38	5,280	5,280	5,160	206,797	1,076,829,130
리더스코스메틱 (016100)	2,590	0	0	2,660	2,660	2,550	47,457	123,304,170
SGC E&C (016250)	13,150	-10	-.08	13,210	13,270	13,140	1,057	13,930,330
큐캐피탈 (016600)	274	-1	-.36	273	277	272	223,012	61,019,509
디모아 (016670)	3,785	15	.4	3,770	3,800	3,770	3,596	13,589,540
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,869	-22	-1.16	1,854	1,906	1,840	182,698	343,539,585
신원종합개발 (017000)	2,780	-10	-.36	2,790	2,850	2,780	28,063	78,452,865
인터엠 (017250)	1,129	-6	-.53	1,135	1,160	1,129	48,516	55,588,847
삼현철강 (017480)	4,310	-25	-.58	4,335	4,360	4,300	14,682	63,394,405
세명전기 (017510)	6,380	270	4.42	6,130	6,690	6,080	3,794,788	24,415,410,530
대림제지 (017650)	6,520	30	.46	6,450	6,570	6,430	832	5,407,370
한국알콜 (017890)	8,700	30	.35	8,670	8,700	8,590	15,675	135,529,950
유니슨 (018000)	820	-14	-1.68	820	841	817	568,088	469,091,242
진로발효 (018120)	17,130	-80	-.46	17,270	17,270	17,130	978	16,832,150
브이티 (018290)	37,150	1250	3.48	36,400	40,300	35,200	5,819,598	223,475,231,050
삼목에스폼 (018310)	20,000	0	0	19,880	20,500	19,880	8,165	164,195,120
우진비앤지 (018620)	913	-4	-.44	910	920	910	26,333	24,054,755
서울제약 (018680)	3,490	-45	-1.27	3,480	3,550	3,470	12,378	43,243,590
바른손 (018700)	1,039	1	.1	1,034	1,043	1,026	25,717	26,507,027
베뉴지 (019010)	2,060	25	1.23	2,035	2,060	2,025	11,046	22,526,935
와이지-원 (019210)	5,040	-10	-.2	5,070	5,070	5,020	29,830	150,372,780
일지테크 (019540)	3,960	15	.38	3,990	3,990	3,885	9,666	37,853,190
SBI인베스트먼트 (019550)	785	-9	-1.13	794	797	782	273,956	215,792,874
플루토스 (019570)	260	-10	-3.7	270	277	259	536,666	142,363,187
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	661	-21	-3.08	682	693	645	212,338	139,731,758
서연탑메탈 (019770)	3,525	10	.28	3,500	3,545	3,485	7,458	26,225,425
에너토크 (019990)	6,040	230	3.96	5,880	6,190	5,880	247,218	1,496,808,740
대신정보통신 (020180)	1,075	-37	-3.33	1,100	1,202	1,071	4,291,376	4,852,451,836
대동금속 (020400)	7,090	60	.85	7,030	7,290	7,030	16,501	117,403,760
시공테크 (020710)	3,780	-50	-1.31	3,795	3,860	3,780	60,761	231,918,210
대호특수강 (021040)	975	25	2.63	952	1,099	952	1,593,514	1,637,197,014
대호특수강우 (021045)	2,785	35	1.27	2,795	2,795	2,715	295	801,370
에이티넘인베스트 (021080)	2,115	-20	-.94	2,120	2,150	2,115	144,152	306,161,725
KCC건설 (021320)	3,880	-25	-.64	3,950	3,950	3,880	15,322	59,684,845
한국큐빅 (021650)	2,295	-5	-.22	2,300	2,300	2,255	5,496	12,497,790
메이슨캐피탈 (021880)	269	-3	-1.1	271	276	265	213,290	56,859,153
TKG애강 (022220)	964	6	.63	957	965	952	58,845	56,440,053
태광 (023160)	23,500	100	.43	23,400	24,250	23,150	728,384	17,320,143,400
유진기업 (023410)	3,335	-10	-.3	3,350	3,350	3,330	64,117	213,935,920
제이스코홀딩스 (023440)	1,543	3	.19	1,517	1,560	1,484	361,494	546,876,267
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,140	-10	-.12	8,150	8,160	8,080	6,503	52,745,980
한국캐피탈 (023760)	536	-1	-.19	537	538	535	40,366	21,666,085
플레이위드 (023770)	3,260	-45	-1.36	3,345	3,345	3,250	9,438	30,893,235
동일스틸럭스 (023790)	1,178	9	.77	1,235	1,235	1,120	40,271	47,103,914
풍국주정 (023900)	9,220	-70	-.75	9,290	9,340	9,200	6,526	60,219,510
대한약품 (023910)	26,050	0	0	26,050	26,050	25,800	5,671	146,704,800
흥구석유 (024060)	12,400	-360	-2.82	12,770	12,770	12,390	215,812	2,697,236,720
KB오토시스 (024120)	3,160	-25	-.78	3,185	3,200	3,155	3,799	12,022,240
한일단조 (024740)	1,996	-49	-2.4	2,045	2,050	1,988	388,433	781,341,857
유성티엔에스 (024800)	1,882	1	.05	1,881	1,900	1,873	7,867	14,758,025
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	11,890	1290	12.17	11,230	11,890	10,120	720,259	7,919,578,250
KBI메탈 (024840)	2,330	30	1.3	2,520	2,580	2,330	9,770,402	23,908,227,335
HLB이노베이션 (024850)	2,790	-60	-2.11	2,850	2,865	2,775	458,621	1,293,379,465
케이피에프 (024880)	4,260	-20	-.47	4,305	4,370	4,205	140,865	603,697,235
경창산업 (024910)	2,010	-15	-.74	2,020	2,040	2,005	83,029	167,286,535
PN풍년 (024940)	8,880	-20	-.22	8,820	9,060	8,700	669,746	5,936,891,340
삼천리자전거 (024950)	4,200	-30	-.71	4,230	4,255	4,180	11,185	46,952,060
시노펙스 (025320)	6,120	40	.66	6,110	6,190	6,040	318,191	1,945,636,850
DH오토웨어 (025440)	1,033	-17	-1.62	1,045	1,062	1,004	483,539	495,446,517
한국선재 (025550)	4,210	-390	-8.48	4,575	4,615	4,210	1,257,955	5,439,426,510
한국정보통신 (025770)	7,990	0	0	8,100	8,100	7,940	12,213	97,731,940
신라에스지 (025870)	5,990	0	0	5,990	6,160	5,950	9,466	56,701,550
케이씨피드 (025880)	3,320	-75	-2.21	3,360	3,530	3,245	1,207,742	4,101,410,705
동화기업 (025900)	8,810	50	.57	8,940	9,030	8,700	52,123	462,704,140
동신건설 (025950)	39,500	-1050	-2.59	39,800	40,750	39,500	161,512	6,451,028,150
아난티 (025980)	6,180	370	6.37	5,830	6,250	5,800	3,869,172	23,573,708,180
제이에스티나 (026040)	2,285	-20	-.87	2,300	2,330	2,265	36,580	83,872,285
특수건설 (026150)	6,860	80	1.18	6,830	6,900	6,710	188,624	1,289,297,270
광진실업 (026910)	2,020	59	3.01	1,944	2,030	1,944	7,854	15,514,055
서울전자통신 (027040)	256	1	.39	255	256	252	187,361	47,707,698
코리아나 (027050)	2,435	-30	-1.22	2,455	2,490	2,430	145,305	356,705,330
아주IB투자 (027360)	2,535	55	2.22	2,520	2,580	2,465	1,950,203	4,918,726,345
상보 (027580)	1,257	-18	-1.41	1,275	1,285	1,252	344,726	435,188,449
팜스토리 (027710)	1,210	9	.75	1,210	1,217	1,202	175,003	211,910,558
대성창투 (027830)	1,891	-54	-2.78	1,949	1,975	1,891	654,543	1,249,913,016
휴맥스홀딩스 (028080)	3,410	-205	-5.67	3,600	3,600	3,315	310,835	1,068,198,505
HLB (028300)	79,600	-700	-.87	79,800	81,400	79,600	668,716	53,636,984,600
광무 (029480)	2,290	-15	-.65	2,305	2,345	2,270	275,402	635,496,260
코엔텍 (029960)	8,910	-10	-.11	8,980	8,990	8,910	5,737	51,144,780
드래곤플라이 (030350)	1,315	-16	-1.2	1,331	1,331	1,288	106,906	140,048,750
한글과컴퓨터 (030520)	22,900	800	3.62	22,700	23,300	22,400	1,207,393	27,619,651,100
원익홀딩스 (030530)	2,805	80	2.94	2,750	2,845	2,735	1,374,637	3,857,765,155
양지사 (030960)	9,340	-290	-3.01	9,540	9,690	9,320	109,401	1,032,941,440
아이즈비전 (031310)	1,980	19	.97	1,965	1,980	1,953	51,980	102,382,511
에스에이엠티 (031330)	2,660	-5	-.19	2,670	2,675	2,635	133,972	355,097,680
오스템 (031510)	1,218	2	.16	1,217	1,228	1,217	8,822	10,747,419
디에이치엑스컴퍼니 (031860)	1,272	-36	-2.75	1,352	1,352	1,272	41,708	54,139,407
피에스케이홀딩스 (031980)	60,800	6200	11.36	56,900	61,500	56,400	615,666	36,411,483,900
아즈텍WB (032080)	1,270	6	.47	1,253	1,270	1,252	11,983	15,147,608
다우데이타 (032190)	10,200	140	1.39	10,080	10,250	10,050	73,292	746,100,330
삼일 (032280)	2,365	-205	-7.98	2,570	2,570	2,360	292,818	712,280,125
한국파마 (032300)	16,410	-40	-.24	16,460	16,650	16,200	16,358	267,735,870
케이엠더블유 (032500)	9,730	540	5.88	9,260	9,860	9,250	630,696	6,066,711,640
TJ미디어 (032540)	4,830	-45	-.92	4,915	4,915	4,825	4,062	19,707,780
피델릭스 (032580)	1,234	10	.82	1,224	1,240	1,211	118,445	145,126,611
유비케어 (032620)	3,460	-5	-.14	3,465	3,495	3,445	80,042	276,892,915
소프트센 (032680)	343	-4	-1.15	348	365	343	1,323,976	466,371,440
소프트센우 (032685)	7,280	-100	-1.36	7,280	7,360	7,280	377	2,733,540
삼진 (032750)	4,125	-15	-.36	4,165	4,220	4,110	21,590	90,069,690
엠젠솔루션 (032790)	900	-19	-2.07	909	922	880	78,523	70,273,861
판타지오 (032800)	527	-10	-1.86	534	539	525	160,960	85,831,844
우리기술 (032820)	2,185	120	5.81	2,095	2,275	2,090	18,994,038	41,658,626,835
비트컴퓨터 (032850)	4,930	-5	-.1	4,885	4,955	4,885	71,363	350,582,590
더라미 (032860)	1,233	5	.41	1,228	1,286	1,215	42,371	52,668,212
원익 (032940)	3,460	30	.87	3,430	3,495	3,350	50,039	171,698,375
동일기연 (032960)	10,000	-70	-.7	10,080	10,100	10,000	1,684	16,906,710
바이온 (032980)	388	-1	-.26	399	406	388	549,181	216,209,213
제이엠아이 (033050)	807	-2	-.25	800	810	798	16,898	13,608,703
제룡전기 (033100)	58,500	3000	5.41	56,800	58,800	56,100	766,523	44,514,345,800
디지틀조선 (033130)	1,678	-1	-.06	1,681	1,698	1,676	107,558	180,910,668
엠케이전자 (033160)	7,050	70	1	6,940	7,080	6,890	51,949	363,816,190
시그네틱스 (033170)	902	8	.89	899	909	887	361,043	324,880,213
모아텍 (033200)	2,690	-100	-3.58	2,800	2,850	2,690	30,534	83,606,715
인성정보 (033230)	1,911	-10	-.52	1,920	1,969	1,911	550,830	1,066,007,773
코웰패션 (033290)	2,220	-30	-1.33	2,280	2,280	2,220	33,686	75,391,365
엠투엔 (033310)	1,830	4	.22	1,830	1,889	1,820	15,401	28,145,987
제이씨현시스템 (033320)	6,460	-190	-2.86	6,800	7,170	6,400	9,060,657	62,207,530,900
좋은사람들 (033340)	736	45	6.51	683	747	683	3,062,340	2,206,022,922
동성화인텍 (033500)	21,450	1810	9.22	20,450	22,450	20,200	3,181,524	68,386,542,240
파라텍 (033540)	1,597	-24	-1.48	1,603	1,619	1,585	366,075	583,358,041
블루콤 (033560)	3,265	20	.62	3,245	3,285	3,190	18,705	60,755,190
네패스 (033640)	7,330	-120	-1.61	7,550	7,550	7,200	91,212	669,092,490
피노 (033790)	5,600	-200	-3.45	5,870	5,890	5,560	220,948	1,249,490,760
티비씨 (033830)	871	-16	-1.8	888	888	856	303,029	261,916,216
해성산업 (034810)	5,970	70	1.19	5,960	5,990	5,840	13,894	82,019,640
해성산업1우 (03481K)	7,100	-30	-.42	7,130	7,130	6,960	778	5,474,600
조아제약 (034940)	1,009	-31	-2.98	1,054	1,054	1,007	41,305	41,975,815
한국기업평가 (034950)	90,200	-700	-.77	90,900	90,900	90,100	1,365	123,614,900
그래디언트 (035080)	11,640	40	.34	11,520	11,670	11,510	12,508	144,523,250
프럼파스트 (035200)	3,730	-110	-2.86	3,810	3,940	3,680	85,802	322,026,465
골드앤에스 (035290)	401	-4	-.99	405	416	398	87,137	35,212,968
기산텔레콤 (035460)	1,806	0	0	1,806	1,816	1,800	28,757	52,074,313
KG이니시스 (035600)	8,740	-20	-.23	8,730	8,820	8,680	73,922	643,774,230
솔본 (035610)	4,300	135	3.24	4,220	4,355	4,185	334,375	1,426,923,540
바른손이앤에이 (035620)	440	9	2.09	438	440	425	96,584	41,501,158
CJ ENM (035760)	52,800	-200	-.38	53,100	53,500	52,300	53,285	2,808,817,600
이지홀딩스 (035810)	2,700	-20	-.74	2,735	2,735	2,685	97,371	263,104,675
서희건설 (035890)	1,583	-23	-1.43	1,600	1,600	1,573	191,575	303,017,933
JYP Ent. (035900)	74,300	0	0	74,400	74,600	72,700	501,405	36,869,877,500
예림당 (036000)	2,615	15	.58	2,545	2,980	2,450	12,659,982	34,934,316,795
아비코전자 (036010)	5,670	-10	-.18	5,700	5,730	5,520	34,717	195,023,020
케이티알파 (036030)	3,545	5	.14	3,540	3,600	3,520	23,429	83,257,860
위지트 (036090)	791	14	1.8	780	800	778	888,630	699,918,261
SCI평가정보 (036120)	2,275	-50	-2.15	2,315	2,320	2,260	87,932	200,630,105
클라우드에어 (036170)	864	-7	-.8	862	888	860	47,990	41,520,473
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,650	50	.2	25,600	26,050	25,350	11,087	285,991,100
유니셈 (036200)	6,670	110	1.68	6,580	6,700	6,410	201,393	1,334,395,430
오상헬스케어 (036220)	15,980	580	3.77	15,270	18,200	15,270	1,264,942	21,311,206,570
대성미생물 (036480)	9,270	-160	-1.7	9,360	9,400	9,210	22,067	204,480,710
SFA반도체 (036540)	3,485	10	.29	3,490	3,520	3,405	595,424	2,069,285,235
영풍정밀 (036560)	12,280	-60	-.49	12,240	12,350	12,130	33,346	407,696,530
감성코퍼레이션 (036620)	3,265	225	7.4	3,040	3,305	3,020	1,687,818	5,330,074,375
세종텔레콤 (036630)	414	-1	-.24	415	416	413	109,346	45,269,855
HRS (036640)	4,825	65	1.37	4,770	4,840	4,765	29,067	139,518,325
KCI (036670)	6,510	-30	-.46	6,540	6,580	6,380	20,372	131,721,000
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,185	1	.08	1,184	1,186	1,157	11,584	13,654,666
나이스정보통신 (036800)	17,610	220	1.27	17,550	17,610	17,360	4,179	72,899,710
에프에스티 (036810)	18,800	70	.37	18,850	18,990	18,200	209,464	3,901,621,200
솔브레인홀딩스 (036830)	37,050	250	.68	37,000	37,450	36,200	45,519	1,677,595,050
진성티이씨 (036890)	10,170	450	4.63	9,850	10,370	9,700	589,814	5,992,982,760
주성엔지니어링 (036930)	33,500	-1600	-4.56	34,650	34,700	32,200	1,345,542	44,611,911,050
파워넷 (037030)	2,370	15	.64	2,345	2,375	2,335	35,611	83,907,875
파세코 (037070)	5,290	10	.19	5,300	5,370	5,270	19,410	102,769,490
한국팩키지 (037230)	1,731	-2	-.12	1,745	1,745	1,727	4,919	8,524,968
인지디스플레 (037330)	1,358	-3	-.22	1,370	1,370	1,355	20,246	27,532,712
성도이엔지 (037350)	4,115	-5	-.12	4,120	4,175	4,030	101,494	415,090,265
EG (037370)	6,070	20	.33	5,970	6,090	5,970	23,058	138,981,360
우리엔터프라이즈 (037400)	1,095	-22	-1.97	1,107	1,116	1,090	57,933	63,879,953
희림 (037440)	5,480	150	2.81	5,330	5,500	5,300	261,183	1,421,330,280
삼지전자 (037460)	9,190	90	.99	9,150	9,230	9,020	30,823	281,889,580
쎄니트 (037760)	1,447	2	.14	1,445	1,449	1,421	4,090	5,879,288
엘컴텍 (037950)	1,020	-1	-.1	1,019	1,022	1,013	206,876	210,438,725
제일테크노스 (038010)	6,380	-20	-.31	6,400	6,460	6,310	18,025	115,388,150
루멘스 (038060)	1,076	22	2.09	1,085	1,090	1,050	29,730	31,670,294
서린바이오 (038070)	6,820	-70	-1.02	6,870	6,980	6,810	29,282	200,489,240
에코플라스틱 (038110)	2,430	-30	-1.22	2,460	2,480	2,430	109,423	267,069,000
마크로젠 (038290)	16,460	-230	-1.38	16,690	16,830	16,430	33,221	549,148,980
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,630	-20	-.23	8,650	8,690	8,630	5,709	49,382,700
바이오스마트 (038460)	3,300	-25	-.75	3,345	3,375	3,300	151,893	506,259,410
삼표시멘트 (038500)	3,065	-25	-.81	3,100	3,100	3,045	283,820	869,475,580
케이바이오 (038530)	263	1	.38	262	281	259	3,427,807	921,862,787
상상인 (038540)	1,492	-31	-2.04	1,526	1,526	1,432	51,888	77,844,299
위즈코프 (038620)	786	-15	-1.87	794	820	786	295,050	235,175,018
에스넷 (038680)	4,310	35	.82	4,445	4,555	4,230	460,072	2,018,847,620
에코바이오 (038870)	4,010	-110	-2.67	4,115	4,120	3,985	147,190	592,064,995
아이에이 (038880)	257	-6	-2.28	272	272	253	4,266,748	1,106,423,243
파인디지털 (038950)	3,450	-45	-1.29	3,495	3,495	3,445	6,365	21,965,950
현대에이치티 (039010)	6,070	80	1.34	6,020	6,110	5,970	22,193	133,947,260
이건홀딩스 (039020)	3,670	-10	-.27	3,675	3,680	3,585	117,314	424,996,860
이오테크닉스 (039030)	163,900	7000	4.46	158,900	165,000	155,400	189,560	30,594,308,400
오스코텍 (039200)	26,700	-350	-1.29	27,050	27,300	26,650	150,334	4,043,048,350
경남스틸 (039240)	5,420	-510	-8.6	5,850	5,920	5,390	2,296,615	12,883,691,030
인포뱅크 (039290)	7,600	-30	-.39	7,550	7,750	7,550	32,584	249,354,950
세중 (039310)	1,563	-36	-2.25	1,583	1,612	1,531	21,610	33,572,812
한국경제TV (039340)	5,890	40	.68	5,850	5,900	5,840	9,390	55,158,300
케이엘넷 (039420)	2,575	15	.59	2,565	2,595	2,550	36,814	94,613,490
에스티아이 (039440)	22,650	400	1.8	22,750	23,100	21,900	421,386	9,528,379,300
다산네트웍스 (039560)	3,805	155	4.25	3,730	3,880	3,715	725,178	2,772,668,850
화성밸브 (039610)	9,490	-20	-.21	9,450	9,700	9,350	491,303	4,675,386,820
한국정보공학 (039740)	2,580	50	1.98	2,530	2,600	2,525	19,247	49,306,315
오로라 (039830)	5,850	0	0	5,870	5,920	5,800	4,036	24,214,230
디오 (039840)	16,790	140	.84	16,710	16,840	16,430	42,824	714,442,420
나노엔텍 (039860)	3,670	-50	-1.34	3,730	3,805	3,665	331,976	1,238,450,495
폴라리스AI (039980)	3,075	140	4.77	3,210	3,370	3,045	23,948,213	77,338,333,605
누리플렉스 (040160)	2,860	10	.35	2,835	2,890	2,810	18,009	51,537,205
YTN (040300)	3,240	-25	-.77	3,245	3,290	3,215	307,797	1,002,191,975
크레오에스지 (040350)	532	-15	-2.74	548	555	500	528,186	278,357,440
정상제이엘에스 (040420)	5,810	0	0	5,820	5,860	5,790	31,684	184,239,350
SG&G (040610)	1,580	-1	-.06	1,581	1,584	1,572	21,811	34,372,757
아이씨디 (040910)	6,300	-170	-2.63	6,540	6,550	6,160	236,667	1,487,772,350
폴라리스오피스 (041020)	5,650	40	.71	5,820	5,880	5,650	1,290,006	7,408,983,620
우리기술투자 (041190)	7,760	30	.39	7,820	7,980	7,740	1,240,533	9,716,324,090
현대에버다임 (041440)	9,800	700	7.69	9,150	9,800	9,090	2,587,405	24,734,013,060
한국전자인증 (041460)	3,210	80	2.56	3,140	3,345	3,130	684,542	2,227,538,515
에스엠 (041510)	79,900	1100	1.4	78,500	80,700	77,000	161,706	12,714,695,600
이엘씨 (041520)	5,120	50	.99	5,070	5,170	4,985	12,552	63,187,380
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,450	-350	-1.41	24,850	24,850	24,350	17,807	436,674,300
폴라리스AI파마 (041910)	5,840	150	2.64	5,640	5,920	5,640	19,010	110,463,340
메디아나 (041920)	4,840	-30	-.62	4,870	4,875	4,810	19,458	94,198,700
동아화성 (041930)	5,780	-70	-1.2	5,850	5,850	5,710	14,380	82,760,900
코미팜 (041960)	3,810	-10	-.26	3,820	3,825	3,785	65,783	250,041,060
카페24 (042000)	40,450	1950	5.06	38,600	41,500	38,200	1,064,754	43,106,302,150
케이피엠테크 (042040)	265	-1	-.38	263	271	263	238,493	63,340,562
에스씨디 (042110)	1,440	16	1.12	1,416	1,447	1,404	113,448	160,555,909
비츠로테크 (042370)	8,000	330	4.3	7,730	8,140	7,730	916,456	7,291,502,050
네오위즈홀딩스 (042420)	17,030	-110	-.64	17,140	17,180	17,010	9,573	163,331,690
링네트 (042500)	4,800	250	5.49	4,615	4,995	4,600	341,638	1,652,182,440
라온시큐어 (042510)	2,095	45	2.2	2,070	2,140	2,035	571,340	1,196,900,070
한스바이오메드 (042520)	8,760	50	.57	8,710	8,960	8,670	16,945	149,140,570
새로닉스 (042600)	10,200	90	.89	10,060	10,290	9,960	7,376	74,683,200
상지건설 (042940)	4,560	-85	-1.83	4,650	4,720	4,560	4,084	18,856,625
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,491	11	.74	1,472	1,525	1,463	50,648	75,885,117
바텍 (043150)	18,680	-110	-.59	18,870	18,900	18,680	26,354	493,808,760
파루 (043200)	540	-4	-.74	537	555	530	92,239	49,240,187
티에스넥스젠 (043220)	372	-10	-2.62	382	388	370	559,938	211,080,740
성호전자 (043260)	1,214	-3	-.25	1,220	1,229	1,210	127,057	154,763,783
에쎈테크 (043340)	574	-7	-1.2	588	600	574	62,926	36,746,922
디지아이 (043360)	1,966	64	3.36	1,902	2,285	1,902	256,011	514,876,299
피에이치에이 (043370)	9,980	50	.5	9,930	10,000	9,920	26,713	265,713,320
웰킵스하이텍 (043590)	836	45	5.69	791	925	789	2,502,958	2,171,019,544
지니뮤직 (043610)	2,070	-35	-1.66	2,100	2,115	2,055	83,991	174,212,055
국순당 (043650)	4,515	-70	-1.53	4,575	4,610	4,510	28,665	130,173,875
서울리거 (043710)	638	-8	-1.24	655	655	621	44,315	28,074,236
자연과환경 (043910)	610	1	.16	605	618	600	291,941	177,149,416
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	488	-11	-2.2	499	513	488	204,707	101,295,984
위닉스 (044340)	6,210	-120	-1.9	6,480	6,480	6,100	223,839	1,411,926,310
빌리언스 (044480)	501	-9	-1.76	510	519	501	55,319	27,940,722
태웅 (044490)	12,920	-70	-.54	12,990	13,550	12,820	166,711	2,190,049,820
에이치케이 (044780)	1,270	28	2.25	1,310	1,335	1,257	1,026,074	1,321,280,713
이글벳 (044960)	4,680	-15	-.32	4,725	4,725	4,670	48,369	227,009,920
에이치엔에스하이텍 (044990)	17,070	-80	-.47	17,150	17,260	16,890	22,718	387,461,330
오공 (045060)	2,690	20	.75	2,710	2,710	2,660	11,873	31,737,420
한양이엔지 (045100)	16,910	360	2.18	16,700	16,940	16,580	31,953	535,703,450
성우테크론 (045300)	3,085	35	1.15	3,045	3,100	3,030	33,135	101,648,890
토탈소프트 (045340)	7,520	-30	-.4	7,440	7,610	7,400	60,686	454,409,170
대아티아이 (045390)	3,265	25	.77	3,260	3,315	3,220	869,245	2,850,405,725
정원엔시스 (045510)	863	-18	-2.04	881	903	861	87,753	76,808,985
크린앤사이언스 (045520)	5,060	-340	-6.3	5,470	5,520	4,995	57,632	299,998,885
에이텍 (045660)	24,750	50	.2	24,650	25,200	24,350	158,050	3,920,279,150
코아시아 (045970)	4,180	-140	-3.24	4,400	4,400	4,170	72,195	303,185,345
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,480	10	.4	2,510	2,600	2,470	521,994	1,314,867,500
HLB파나진 (046210)	3,115	-30	-.95	3,120	3,155	3,055	90,835	282,348,575
백금T&A (046310)	2,430	-15	-.61	2,425	2,450	2,410	42,820	103,900,515
삼화네트웍스 (046390)	1,304	-11	-.84	1,325	1,326	1,304	104,197	137,163,092
KG모빌리언스 (046440)	4,650	-135	-2.82	4,745	4,760	4,635	38,213	178,733,915
서울반도체 (046890)	7,550	10	.13	7,600	7,630	7,490	176,788	1,337,395,360
우원개발 (046940)	3,170	-60	-1.86	3,240	3,395	3,170	580,366	1,882,808,670
우리로 (046970)	1,673	386	29.99	1,337	1,673	1,290	37,993,835	59,201,589,196
한빛소프트 (047080)	1,296	-8	-.61	1,304	1,318	1,275	57,306	73,825,495
파워로직스 (047310)	5,570	40	.72	5,570	5,670	5,480	192,646	1,070,414,030
이스트소프트 (047560)	22,800	800	3.64	23,300	23,550	22,750	826,179	19,073,272,550
코데즈컴바인 (047770)	1,529	-47	-2.98	1,567	1,581	1,527	266,123	409,781,413
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,000	-300	-1.14	26,050	26,500	25,900	194,314	5,078,380,450
현대바이오 (048410)	14,650	-330	-2.2	15,100	15,100	14,650	147,795	2,199,714,470
유라테크 (048430)	8,190	-110	-1.33	8,200	8,310	8,140	60,225	494,178,670
대동스틸 (048470)	3,400	130	3.98	3,270	3,440	3,240	80,127	270,843,855
인트론바이오 (048530)	5,540	0	0	5,600	5,620	5,480	74,122	410,566,250
SM C&C (048550)	1,419	-23	-1.6	1,442	1,459	1,417	187,638	268,241,187
TPC (048770)	2,450	10	.41	2,440	2,510	2,440	45,133	111,621,810
엔피케이 (048830)	1,109	-6	-.54	1,111	1,115	1,096	9,241	10,201,223
시너지이노베이션 (048870)	2,805	5	.18	2,805	2,845	2,780	268,221	753,112,975
대원미디어 (048910)	8,300	-250	-2.92	8,600	8,640	8,190	63,422	525,788,600
인탑스 (049070)	19,650	380	1.97	19,550	19,850	19,290	222,008	4,353,840,970
기가레인 (049080)	570	-4	-.7	575	584	568	71,184	40,823,453
파인디앤씨 (049120)	1,040	7	.68	1,055	1,055	1,034	4,116	4,265,824
셀루메드 (049180)	2,150	-30	-1.38	2,170	2,200	2,120	201,444	436,298,280
코메론 (049430)	11,540	290	2.58	11,200	11,550	11,190	62,172	707,817,750
SGA (049470)	314	-16	-4.85	330	330	307	350,333	111,473,189
오픈베이스 (049480)	2,460	20	.82	2,425	2,495	2,425	106,280	262,408,290
유아이엘 (049520)	5,480	110	2.05	5,380	5,540	5,370	27,303	148,809,240
잉크테크 (049550)	3,600	-85	-2.31	3,700	3,700	3,600	4,309	15,680,565
재영솔루텍 (049630)	654	6	.93	653	654	644	227,920	147,897,959
고려신용정보 (049720)	9,820	10	.1	9,840	9,890	9,810	20,372	200,394,160
승일 (049830)	7,640	100	1.33	7,450	7,890	7,450	2,246	16,985,510
미래컴퍼니 (049950)	24,500	350	1.45	24,500	24,850	23,700	89,192	2,158,419,450
쎌바이오텍 (049960)	14,150	-350	-2.41	14,500	14,500	14,130	8,937	127,029,090
비케이홀딩스 (050090)	877	-90	-9.31	1,108	1,180	874	4,786,070	4,904,015,878
캠시스 (050110)	831	-8	-.95	839	839	829	131,763	109,712,653
ES큐브 (050120)	2,035	-25	-1.21	2,065	2,065	2,000	5,060	10,279,025
에스폴리텍 (050760)	1,525	-21	-1.36	1,533	1,533	1,492	42,785	64,638,172
아세아텍 (050860)	2,030	10	.5	2,015	2,035	2,005	15,181	30,708,840
쏠리드 (050890)	7,090	190	2.75	7,130	7,260	6,810	8,104,166	57,215,333,950
수산아이앤티 (050960)	14,050	-160	-1.13	14,030	14,480	14,030	33,582	475,035,670
지어소프트 (051160)	7,830	190	2.49	7,650	7,850	7,600	37,762	292,716,130
토비스 (051360)	20,400	-300	-1.45	20,850	20,950	20,350	67,315	1,385,804,050
인터플렉스 (051370)	9,620	-220	-2.24	9,750	9,830	9,390	138,011	1,317,202,890
피씨디렉트 (051380)	2,755	-25	-.9	2,790	2,870	2,725	190,315	527,853,085
YW (051390)	3,680	0	0	3,675	3,705	3,675	1,504	5,557,905
나라엠앤디 (051490)	3,880	10	.26	3,870	3,900	3,840	14,044	54,249,225
CJ프레시웨이 (051500)	19,820	-170	-.85	19,990	20,100	19,570	23,865	471,710,360
큐로홀딩스 (051780)	880	10	1.15	870	948	870	71,341	63,643,381
중앙첨단소재 (051980)	8,400	-330	-3.78	8,610	8,830	8,230	1,462,409	12,306,937,600
에스티큐브 (052020)	9,310	-480	-4.9	9,940	10,100	9,310	390,276	3,765,942,450
iMBC (052220)	3,640	-65	-1.75	3,620	3,720	3,610	1,494,674	5,456,758,250
현대바이오랜드 (052260)	4,655	65	1.42	4,615	4,660	4,550	125,878	581,659,580
오션인더블유 (052300)	300	0	0	0	0	0	0	0
코텍 (052330)	8,100	-10	-.12	8,180	8,180	8,070	18,211	147,466,480
코나아이 (052400)	22,700	-300	-1.3	23,000	23,100	22,400	114,744	2,611,913,750
오성첨단소재 (052420)	1,475	-4	-.27	1,480	1,510	1,459	510,104	754,711,569
아이크래프트 (052460)	2,585	-35	-1.34	2,635	3,135	2,550	11,990,610	34,710,103,215
한네트 (052600)	4,470	-75	-1.65	4,545	4,575	4,460	59,737	268,410,780
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,680	330	7.59	4,340	4,695	4,310	103,964	471,887,170
아이톡시 (052770)	1,227	0	0	1,241	1,250	1,214	215,106	263,235,639
액토즈소프트 (052790)	7,090	-10	-.14	7,100	7,230	7,090	11,926	85,334,560
아이앤씨 (052860)	1,698	-20	-1.16	1,737	1,737	1,669	46,464	78,329,567
KX하이텍 (052900)	980	11	1.14	970	980	960	103,233	100,017,788
바이넥스 (053030)	19,760	160	.82	19,750	20,650	19,700	869,135	17,463,364,140
지에스이 (053050)	3,145	-60	-1.87	3,200	3,205	3,125	341,739	1,077,818,220
세동 (053060)	1,043	-13	-1.23	1,056	1,056	1,041	19,618	20,567,570
케이엔솔 (053080)	14,560	210	1.46	14,440	14,650	13,610	228,540	3,315,889,270
프리엠스 (053160)	11,940	-220	-1.81	12,000	12,240	11,930	37,429	451,257,810
금강철강 (053260)	4,005	5	.13	4,005	4,050	3,960	3,732	15,022,075
구영테크 (053270)	2,280	-40	-1.72	2,315	2,360	2,235	268,679	613,799,895
예스24 (053280)	4,465	-50	-1.11	4,530	4,535	4,430	131,490	586,087,920
NE능률 (053290)	3,980	-80	-1.97	4,020	4,115	3,970	82,188	331,227,100
한국정보인증 (053300)	4,945	610	14.07	4,395	5,430	4,355	12,808,139	65,450,813,700
이니텍 (053350)	3,995	130	3.36	3,880	4,090	3,810	236,883	946,925,450
세코닉스 (053450)	6,030	70	1.17	5,990	6,100	5,900	121,587	729,337,860
웹케시 (053580)	9,960	-190	-1.87	10,210	10,250	9,930	112,946	1,133,103,610
프로텍 (053610)	26,900	350	1.32	26,800	26,950	26,100	24,817	658,338,750
태양 (053620)	6,380	-30	-.47	6,410	6,410	6,310	449	2,856,470
삼보모터스 (053700)	4,490	40	.9	4,455	4,525	4,420	73,120	327,820,665
안랩 (053800)	71,900	-1000	-1.37	72,200	73,300	71,700	60,685	4,390,029,500
경남제약 (053950)	763	-1	-.13	764	766	755	685,667	523,813,908
오상자이엘 (053980)	3,665	20	.55	3,645	3,785	3,630	242,293	895,104,185
한국컴퓨터 (054040)	5,060	0	0	5,090	5,110	4,995	42,952	216,522,970
농우바이오 (054050)	7,440	120	1.64	7,280	7,550	7,150	44,251	329,261,520
삼진엘앤디 (054090)	985	-37	-3.62	1,008	1,010	953	464,229	455,697,022
메디콕스 (054180)	304	-4	-1.3	308	310	300	175,850	53,660,374
이랜텍 (054210)	4,915	-75	-1.5	5,000	5,000	4,860	67,891	332,730,440
비츠로시스 (054220)	476	0	0	478	489	470	81,431	38,829,092
팬스타엔터프라이즈 (054300)	518	16	3.19	509	529	505	544,590	280,539,703
케이피티유 (054410)	3,350	-50	-1.47	3,400	3,470	3,350	3,068	10,434,320
텔레칩스 (054450)	16,640	730	4.59	16,150	16,800	15,690	366,090	6,051,018,480
삼영엠텍 (054540)	5,030	-20	-.4	5,050	5,130	4,925	203,931	1,023,800,910
APS (054620)	4,930	-40	-.8	4,895	4,985	4,895	19,058	93,780,530
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,340	40	.55	7,280	7,500	7,280	102,020	753,550,160
키이스트 (054780)	4,330	5	.12	4,285	4,370	4,250	77,702	333,913,525
아이디스홀딩스 (054800)	9,390	60	.64	9,330	9,410	9,250	632	5,919,480
한컴위드 (054920)	3,245	40	1.25	3,235	3,315	3,160	498,765	1,615,443,930
유신 (054930)	24,950	500	2.04	24,450	25,100	24,250	18,896	468,259,700
엑사이엔씨 (054940)	723	1	.14	714	726	713	106,645	76,601,433
제이브이엠 (054950)	21,250	900	4.42	20,350	21,500	20,350	142,353	3,003,708,750
유진로봇 (056080)	8,080	750	10.23	8,690	9,260	8,000	7,274,959	62,077,836,250
시지메드텍 (056090)	1,029	-25	-2.37	1,055	1,063	1,027	474,179	492,923,928
에스에프에이 (056190)	19,470	70	.36	19,440	19,480	19,210	41,616	807,214,850
코위버 (056360)	6,300	240	3.96	6,480	6,610	6,150	1,066,464	6,774,482,970
신화인터텍 (056700)	1,636	4	.25	1,645	1,645	1,607	30,919	49,853,717
CNT85 (056730)	660	-17	-2.51	673	676	630	81,530	53,250,685
YBM넷 (057030)	4,395	-50	-1.12	4,445	4,500	4,355	45,575	200,700,760
옴니시스템 (057540)	775	-7	-.9	782	788	770	222,808	173,406,974
티사이언티픽 (057680)	1,123	-7	-.62	1,147	1,152	1,120	564,866	638,617,993
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,400	-70	-2.83	2,470	2,490	2,400	71,022	172,406,940
KNN (058400)	829	9	1.1	826	850	820	889,377	740,669,868
한주에이알티 (058450)	2,000	-35	-1.72	2,080	2,080	1,894	24,884	48,701,478
리노공업 (058470)	219,500	1000	.46	221,000	223,500	216,500	103,418	22,754,650,500
에스피지 (058610)	28,450	-300	-1.04	29,500	29,900	28,400	824,795	23,975,569,250
엠게임 (058630)	5,320	190	3.7	5,160	5,460	5,150	397,237	2,123,763,860
CMG제약 (058820)	1,813	9	.5	1,804	1,824	1,803	158,640	286,982,272
엠로 (058970)	66,400	-1300	-1.92	68,500	70,100	66,200	233,677	15,852,276,900
미코 (059090)	9,910	580	6.22	9,380	9,980	9,230	471,983	4,610,050,180
아이컴포넌트 (059100)	5,200	50	.97	5,150	5,240	5,050	25,519	130,993,940
아진엑스텍 (059120)	7,400	-100	-1.33	7,620	7,680	7,350	102,346	767,900,640
메타바이오메드 (059210)	4,120	-10	-.24	4,130	4,175	4,090	141,544	583,784,600
해성에어로보틱스 (059270)	6,090	-100	-1.62	6,340	6,340	6,090	176,163	1,093,080,680
인선이엔티 (060150)	5,600	110	2	5,510	5,600	5,510	54,257	302,988,080
소니드 (060230)	1,016	1	.1	1,015	1,031	930	1,210,579	1,198,889,548
스타코링크 (060240)	509	7	1.39	508	597	496	2,498,836	1,367,939,500
NHN KCP (060250)	7,260	0	0	7,230	7,320	7,220	44,193	321,489,250
뉴보텍 (060260)	1,149	-23	-1.96	1,172	1,185	1,148	147,329	170,625,162
큐렉소 (060280)	9,960	-170	-1.68	10,180	10,360	9,870	1,534,633	15,450,323,550
3S (060310)	1,948	89	4.79	1,855	2,135	1,845	6,367,464	12,676,830,566
LS마린솔루션 (060370)	17,780	150	.85	17,630	18,090	17,630	345,787	6,174,283,150
동양에스텍 (060380)	1,379	-5	-.36	1,388	1,389	1,377	17,008	23,506,101
국일신동 (060480)	1,764	-42	-2.33	1,799	1,799	1,707	10,419	18,347,545
에스에이티 (060540)	1,505	-33	-2.15	1,545	1,574	1,500	74,554	113,054,892
홈센타홀딩스 (060560)	990	-15	-1.49	994	1,015	901	870,252	834,222,994
드림어스컴퍼니 (060570)	1,673	-4	-.24	1,677	1,694	1,660	102,930	172,957,617
씨티씨바이오 (060590)	6,740	80	1.2	6,660	6,800	6,630	37,146	249,649,720
KH바텍 (060720)	9,340	-170	-1.79	9,630	9,630	9,280	330,622	3,109,388,460
영림원소프트랩 (060850)	5,250	20	.38	5,240	5,300	5,240	15,921	83,874,030
DGP (060900)	965	-10	-1.03	975	1,000	965	85,784	83,776,161
알에프텍 (061040)	3,595	-25	-.69	3,630	3,635	3,550	28,203	101,170,790
화일약품 (061250)	1,281	0	0	1,282	1,316	1,272	112,391	143,828,248
LB세미콘 (061970)	4,030	-35	-.86	4,030	4,070	3,995	65,846	264,820,650
한국첨단소재 (062970)	7,230	380	5.55	8,030	8,190	7,100	17,217,598	130,394,495,890
컴투스홀딩스 (063080)	33,450	800	2.45	32,650	33,600	32,500	52,726	1,753,086,700
서울옥션 (063170)	7,180	20	.28	7,160	7,230	7,120	52,783	378,256,780
SM Life Design (063440)	1,295	-4	-.31	1,299	1,310	1,275	360,863	464,624,638
한국전자금융 (063570)	4,820	90	1.9	4,730	4,885	4,730	84,989	409,075,535
이엘피 (063760)	2,170	-35	-1.59	2,190	2,215	2,165	7,275	15,855,060
인크레더블버즈 (064090)	1,990	0	0	2,035	2,035	1,763	552,112	1,054,562,775
홈캐스트 (064240)	2,025	-105	-4.93	2,135	2,140	2,015	226,441	463,874,050
다날 (064260)	3,230	25	.78	3,205	3,270	3,200	376,314	1,216,040,080
인텍플러스 (064290)	14,250	-640	-4.3	14,400	14,650	14,060	405,918	5,780,463,920
브리지텍 (064480)	5,330	120	2.3	5,390	5,700	5,310	89,468	487,199,400
테크엘 (064520)	2,045	-70	-3.31	2,115	2,160	1,999	31,482	65,175,969
바이오니아 (064550)	18,490	-10	-.05	18,520	18,810	18,410	72,504	1,350,939,550
티씨케이 (064760)	74,000	900	1.23	73,700	74,600	72,300	21,864	1,609,629,400
포니링크 (064800)	1,166	-34	-2.83	1,198	1,198	1,164	387,213	453,539,774
케이프 (064820)	7,400	-200	-2.63	7,700	7,700	7,390	388,954	2,914,216,770
에프앤가이드 (064850)	7,790	170	2.23	7,620	7,820	7,410	52,978	403,087,050
지엔코 (065060)	272	-3	-1.09	272	273	266	179,622	48,344,298
탑엔지니어링 (065130)	4,920	95	1.97	4,825	4,945	4,810	13,321	64,517,250
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,854	-14	-.75	1,954	1,954	1,848	49,808	92,949,559
신성델타테크 (065350)	89,300	3000	3.48	87,600	92,800	84,900	705,854	62,975,870,200
위세아이텍 (065370)	5,660	390	7.4	5,330	5,840	5,310	141,232	785,800,210
에스아이리소스 (065420)	224	4	1.82	222	224	219	301,478	66,772,048
이루온 (065440)	1,428	-9	-.63	1,419	1,444	1,419	37,089	53,101,811
빅텍 (065450)	4,195	-25	-.59	4,220	4,230	4,160	143,925	603,696,660
오리엔트정공 (065500)	4,395	-30	-.68	4,365	4,610	4,315	2,519,208	11,184,179,430
휴비츠 (065510)	7,650	0	0	7,700	7,700	7,560	22,034	168,298,570
와이어블 (065530)	1,293	10	.78	1,290	1,296	1,280	18,067	23,311,043
삼영이엔씨 (065570)	1,452	-58	-3.84	1,495	1,495	1,427	209,170	302,331,284
하이퍼코퍼레이션 (065650)	1,280	-12	-.93	1,265	1,317	1,235	1,308,600	1,670,007,464
안트로젠 (065660)	21,300	2040	10.59	19,260	21,750	19,160	83,323	1,719,677,070
우주일렉트로 (065680)	21,600	400	1.89	21,050	22,100	20,850	84,202	1,817,434,800
파커스 (065690)	1,026	-54	-5	1,099	1,141	1,022	153,789	164,811,720
서호전기 (065710)	20,350	0	0	20,700	20,700	20,150	3,466	70,758,100
CS (065770)	1,645	-27	-1.61	1,672	1,693	1,601	171,141	282,505,573
웰크론 (065950)	2,280	-50	-2.15	2,335	2,355	2,255	304,582	701,577,305
하츠 (066130)	5,490	10	.18	5,430	5,520	5,380	46,142	251,909,000
큐에스아이 (066310)	8,650	500	6.13	8,480	9,100	8,240	487,695	4,237,804,520
체리부로 (066360)	835	-9	-1.07	822	844	821	31,618	26,235,258
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	514	-3	-.58	518	520	509	55,988	28,743,837
우수AMS (066590)	3,000	0	0	3,000	3,010	2,975	92,051	275,670,975
국보디자인 (066620)	17,950	140	.79	17,850	17,950	17,510	10,642	189,388,970
디티씨 (066670)	3,055	10	.33	3,035	3,055	3,005	18,818	57,336,700
테라젠이텍스 (066700)	3,095	0	0	3,070	3,110	3,070	25,751	79,544,070
씨씨에스 (066790)	1,373	38	2.85	1,335	1,440	1,335	1,094,778	1,512,031,301
디에이피 (066900)	2,340	50	2.18	2,370	2,370	2,300	8,849	20,667,020
손오공 (066910)	1,033	6	.58	1,027	1,077	1,020	113,837	118,423,198
한성크린텍 (066980)	1,650	-21	-1.26	1,671	1,695	1,620	131,642	216,317,767
조이시티 (067000)	1,600	-51	-3.09	1,647	1,669	1,581	244,104	392,028,422
이씨에스 (067010)	3,060	-30	-.97	3,075	3,125	3,000	17,763	53,906,675
대화제약 (067080)	11,230	-170	-1.49	11,340	11,520	11,210	100,610	1,139,409,520
SOOP (067160)	82,200	-4200	-4.86	86,800	87,200	82,000	199,466	16,687,994,600
오텍 (067170)	3,495	0	0	3,495	3,500	3,450	6,398	22,169,530
멀티캠퍼스 (067280)	28,550	50	.18	28,550	28,600	28,350	1,175	33,448,100
JW신약 (067290)	1,536	0	0	1,520	1,562	1,519	49,466	76,476,721
하나마이크론 (067310)	11,070	60	.54	11,000	11,410	10,720	1,454,003	16,126,494,330
선바이오 (067370)	7,130	70	.99	7,090	7,170	6,920	4,192	29,646,900
아스트 (067390)	711	60	9.22	657	711	657	2,106,994	1,439,986,952
엔브이에이치코리아 (067570)	2,300	15	.66	2,275	2,300	2,265	51,542	117,481,080
HLB생명과학 (067630)	10,780	-100	-.92	10,800	10,950	10,770	267,728	2,901,739,300
로지시스 (067730)	2,685	-50	-1.83	2,700	2,730	2,675	13,408	36,094,520
세진티에스 (067770)	2,290	-45	-1.93	2,335	2,340	2,290	14,320	33,307,370
와이엔텍 (067900)	6,170	-120	-1.91	6,320	6,320	6,150	40,537	250,893,900
이글루 (067920)	5,060	-20	-.39	5,080	5,130	4,980	61,610	310,501,290
도이치모터스 (067990)	4,270	5	.12	4,250	4,280	4,245	42,238	180,081,575
팬엔터테인먼트 (068050)	2,420	45	1.89	2,400	2,425	2,350	107,957	258,497,265
케이웨더 (068100)	3,555	25	.71	3,550	3,620	3,505	115,388	410,067,380
다원시스 (068240)	10,000	210	2.15	9,860	10,100	9,660	230,933	2,287,052,320
일신바이오 (068330)	1,099	-5	-.45	1,104	1,118	1,096	30,116	33,192,630
셀트리온제약 (068760)	54,700	-200	-.36	55,100	55,400	54,600	86,143	4,724,085,900
DMS (068790)	5,810	-30	-.51	5,870	5,870	5,770	8,247	47,837,340
디지털대성 (068930)	6,810	80	1.19	6,700	6,840	6,700	17,477	118,852,100
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,750	50	.36	13,670	13,890	13,570	46,074	633,586,470
누리플랜 (069140)	1,331	0	0	1,331	1,342	1,325	36,446	48,535,260
유아이디 (069330)	1,305	-26	-1.95	1,331	1,331	1,302	8,591	11,238,090
엔텔스 (069410)	3,985	65	1.66	3,915	4,060	3,915	132,982	531,989,190
에스텍 (069510)	10,990	20	.18	11,000	11,070	10,880	4,353	47,762,250
빛과전자 (069540)	1,219	281	29.96	956	1,219	939	13,310,707	15,655,971,953
엑시온그룹 (069920)	878	-13	-1.46	893	900	867	10,235	8,982,686
엑스큐어 (070300)	3,430	150	4.57	3,285	3,480	3,230	180,149	608,771,820
한솔인티큐브 (070590)	1,035	13	1.27	1,022	1,158	1,020	383,812	419,591,262
인피니트헬스케어 (071200)	4,295	25	.59	4,245	4,330	4,240	42,872	183,695,720
로체시스템즈 (071280)	18,460	1740	10.41	16,720	19,300	16,570	300,588	5,291,785,940
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,170	30	.49	6,130	6,200	6,060	16,930	104,031,390
캐스텍코리아 (071850)	1,808	-1	-.06	1,819	1,819	1,775	5,488	9,849,475
중앙백신 (072020)	9,810	-50	-.51	9,820	9,910	9,800	17,460	171,882,510
우리산업홀딩스 (072470)	2,480	20	.81	2,425	2,730	2,425	366,542	934,445,935
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,190	19	1.62	1,161	1,219	1,065	933,621	1,044,349,807
메가스터디 (072870)	10,560	20	.19	10,540	10,580	10,510	6,248	65,897,660
빛샘전자 (072950)	3,700	-5	-.13	3,670	3,725	3,670	8,749	32,227,295
에이치시티 (072990)	8,870	220	2.54	8,770	9,110	8,750	35,636	315,625,780
케이에스피 (073010)	4,870	-45	-.92	4,950	5,030	4,795	496,761	2,441,865,290
엘엠에스 (073110)	6,450	50	.78	6,430	6,450	6,380	8,734	55,954,860
듀오백 (073190)	2,970	25	.85	3,000	3,045	2,910	109,814	328,852,680
이노와이어리스 (073490)	21,500	200	.94	21,350	21,600	21,000	40,862	874,416,850
에프알텍 (073540)	1,433	0	0	1,433	1,433	1,406	20,492	29,294,674
우리손에프앤지 (073560)	1,291	1	.08	1,292	1,297	1,266	44,101	56,556,044
리튬포어스 (073570)	1,452	-9	-.62	1,457	1,485	1,440	183,648	268,330,004
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	944	-8	-.84	943	956	891	105,228	97,641,429
원익QnC (074600)	20,450	480	2.4	20,100	20,550	19,730	204,697	4,133,963,410
플랜티넷 (075130)	2,425	55	2.32	2,400	2,465	2,360	93,638	226,023,190
동국알앤에스 (075970)	2,855	0	0	2,855	2,900	2,815	171,767	491,195,190
웰크론한텍 (076080)	1,348	-15	-1.1	1,363	1,398	1,347	30,449	41,342,258
해성옵틱스 (076610)	971	-23	-2.31	994	1,190	964	1,042,251	1,113,755,288
덕산하이메탈 (077360)	4,165	70	1.71	4,135	4,175	4,020	99,994	411,889,990
LS증권 (078020)	3,985	35	.89	4,020	4,020	3,955	32,965	131,334,900
유비쿼스홀딩스 (078070)	10,140	-30	-.29	10,120	10,280	9,990	28,274	286,956,340
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,750	-100	-.72	13,870	13,990	13,700	54,454	750,825,410
HB테크놀러지 (078150)	2,605	-25	-.95	2,685	2,685	2,565	2,710,471	7,056,598,810
메디포스트 (078160)	10,900	150	1.4	10,750	11,280	10,750	156,177	1,726,967,870
컴투스 (078340)	45,400	-50	-.11	45,350	46,050	45,050	56,743	2,593,599,450
한양디지텍 (078350)	9,820	350	3.7	9,720	9,870	9,410	71,929	694,096,260
휴림에이텍 (078590)	565	-15	-2.59	576	577	565	640,460	363,945,490
대주전자재료 (078600)	102,600	-1500	-1.44	104,100	104,600	100,800	256,154	26,250,414,300
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,160	15	.48	3,145	3,170	3,100	25,529	80,151,755
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,110	-70	-1.35	5,150	5,160	5,100	2,776	14,250,550
한창산업 (079170)	6,680	130	1.98	6,520	6,700	6,500	11,124	73,430,190
케스피온 (079190)	535	-21	-3.78	550	564	534	125,337	68,087,015
제우스 (079370)	14,400	210	1.48	14,330	14,490	14,040	349,878	4,993,739,700
서산 (079650)	1,253	16	1.29	1,241	1,253	1,224	11,169	13,749,792
디이엔티 (079810)	5,860	-40	-.68	5,860	6,100	5,840	86,953	515,632,860
가비아 (079940)	16,540	660	4.16	16,080	16,890	16,080	106,722	1,765,679,180
인베니아 (079950)	710	-7	-.98	708	731	704	59,177	42,302,483
동양이엔피 (079960)	18,000	-50	-.28	18,090	18,090	17,870	28,892	518,758,690
투비소프트 (079970)	898	-29	-3.13	921	927	883	51,645	46,522,077
이상네트웍스 (080010)	5,230	-10	-.19	5,240	5,250	5,170	6,338	33,167,450
모두투어 (080160)	9,700	-60	-.61	9,760	9,790	9,650	71,091	689,784,830
제주반도체 (080220)	13,070	180	1.4	12,780	13,320	12,520	7,028,874	91,176,843,650
모다이노칩 (080420)	2,010	-30	-1.47	2,040	2,040	2,000	7,735	15,524,285
성창오토텍 (080470)	3,590	-45	-1.24	3,635	3,655	3,585	3,472	12,493,385
오디텍 (080520)	3,070	-30	-.97	3,070	3,100	3,060	8,536	26,217,430
코디 (080530)	1,341	198	17.32	1,129	1,450	1,125	2,402,485	3,251,909,022
오킨스전자 (080580)	7,160	1560	27.86	5,490	7,200	5,100	1,897,024	11,869,198,520
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,115	30	.97	3,085	3,145	3,080	146,502	456,551,380
성우전자 (081580)	3,260	65	2.03	3,165	3,285	3,050	64,648	206,218,600
옵트론텍 (082210)	1,394	-36	-2.52	1,431	1,450	1,370	100,145	139,683,686
젬백스 (082270)	18,360	-490	-2.6	18,860	19,390	18,310	257,359	4,859,690,670
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,120	40	.5	7,980	8,380	7,750	2,488,705	20,127,598,940
우리바이오 (082850)	2,735	-50	-1.8	2,805	2,835	2,735	608,038	1,678,289,450
비츠로셀 (082920)	29,150	1700	6.19	27,550	29,900	27,550	540,391	15,708,032,550
엘오티베큠 (083310)	9,830	40	.41	9,880	9,920	9,610	91,430	895,808,520
GST (083450)	19,280	1130	6.23	18,300	19,440	18,080	1,015,919	19,308,427,840
이엠앤아이 (083470)	1,323	63	5	1,254	1,340	1,221	60,568	77,329,990
에프엔에스테크 (083500)	11,380	870	8.28	10,550	11,500	10,400	319,248	3,525,173,360
케이엠 (083550)	3,400	60	1.8	3,345	3,415	3,300	34,502	116,023,395
인콘 (083640)	312	-10	-3.11	320	323	310	360,909	113,940,570
비에이치아이 (083650)	20,900	2460	13.34	18,930	22,300	18,810	14,737,325	309,521,201,910
CSA 코스믹 (083660)	875	-10	-1.13	885	885	846	18,706	16,494,025
CG인바이츠 (083790)	2,295	-20	-.86	2,335	2,335	2,250	85,758	195,581,355
아바코 (083930)	14,590	240	1.67	14,350	14,910	14,270	89,990	1,325,231,680
휴온스글로벌 (084110)	36,550	-2450	-6.28	39,300	39,400	35,650	133,773	4,970,776,000
수성웹툰 (084180)	5,830	-60	-1.02	5,770	6,000	5,750	87,233	512,255,550
유진테크 (084370)	38,500	200	.52	38,350	38,950	37,250	204,353	7,847,665,900
유비온 (084440)	979	16	1.66	963	1,041	963	80,837	80,000,105
랩지노믹스 (084650)	2,930	20	.69	2,935	3,010	2,905	2,060,393	6,088,053,880
팅크웨어 (084730)	9,250	0	0	9,200	9,300	9,070	66,450	608,837,150
아이티엠반도체 (084850)	12,780	-180	-1.39	12,860	13,430	12,750	19,308	250,647,480
헬릭스미스 (084990)	2,645	-55	-2.04	2,700	2,710	2,630	89,296	237,224,630
차바이오텍 (085660)	11,130	-160	-1.42	11,160	11,290	11,120	155,261	1,735,683,170
뉴프렉스 (085670)	5,520	-130	-2.3	5,670	5,690	5,450	273,766	1,513,989,010
알티캐스트 (085810)	1,306	-26	-1.95	1,332	1,350	1,282	500,328	658,379,697
네오티스 (085910)	3,170	5	.16	3,200	3,200	3,140	11,739	37,060,250
바이오톡스텍 (086040)	3,210	-65	-1.98	3,290	3,295	3,200	36,359	117,150,585
진바이오텍 (086060)	3,330	-50	-1.48	3,375	3,380	3,320	46,088	153,599,760
유니테스트 (086390)	14,780	80	.54	14,980	15,130	14,500	231,093	3,433,944,490
동국제약 (086450)	15,520	-100	-.64	15,590	15,700	15,500	59,149	919,674,240
에코프로 (086520)	62,900	2000	3.28	61,700	62,900	61,300	727,824	45,297,610,800
비엠티 (086670)	8,310	120	1.47	8,250	8,500	8,090	163,993	1,364,320,380
선진뷰티사이언스 (086710)	10,000	190	1.94	9,810	10,110	9,620	124,971	1,242,196,790
바이오솔루션 (086820)	24,900	600	2.47	24,550	25,550	24,300	33,891	846,641,000
이수앱지스 (086890)	4,490	-40	-.88	4,530	4,555	4,490	37,581	168,990,240
메디톡스 (086900)	121,000	300	.25	120,700	121,800	119,900	32,287	3,898,913,600
MDS테크 (086960)	1,326	15	1.14	1,330	1,396	1,296	9,142,738	12,313,983,086
쇼박스 (086980)	2,995	-25	-.83	3,025	3,030	2,990	232,987	699,688,335
펩트론 (087010)	90,800	-1600	-1.73	91,900	94,900	90,700	390,868	35,999,085,800
모바일어플라이언스 (087260)	2,280	-25	-1.08	2,265	2,300	2,255	305,146	695,527,835
픽셀플러스 (087600)	6,700	380	6.01	6,340	7,160	6,300	138,222	932,253,010
동아엘텍 (088130)	3,400	-10	-.29	3,410	3,455	3,380	25,961	88,577,715
쏘닉스 (088280)	2,805	-25	-.88	2,895	2,955	2,800	150,771	432,257,460
이원컴포텍 (088290)	1,095	-25	-2.23	1,138	1,138	1,092	68,207	75,314,451
유라클 (088340)	10,400	340	3.38	10,240	10,550	10,200	57,446	596,176,070
이녹스 (088390)	9,050	-40	-.44	9,030	9,150	8,900	5,353	48,275,890
에이스테크 (088800)	716	-13	-1.78	729	735	710	156,750	112,782,127
동우팜투테이블 (088910)	1,955	1	.05	1,953	1,965	1,939	14,557	28,294,481
켐트로닉스 (089010)	20,600	830	4.2	20,150	20,700	19,550	362,994	7,313,358,590
테크윙 (089030)	52,000	2400	4.84	50,500	52,300	49,800	1,429,716	73,044,231,150
넥스턴바이오 (089140)	2,840	-40	-1.39	2,880	2,930	2,820	35,991	102,698,040
케이씨티 (089150)	2,420	-20	-.82	2,465	2,465	2,380	41,338	99,719,435
THE E&M (089230)	903	-7	-.77	915	915	854	44,439	39,963,645
나스미디어 (089600)	14,210	140	1	14,440	14,770	14,170	61,418	883,534,610
제이티 (089790)	4,925	0	0	4,925	4,970	4,770	224,394	1,087,370,115
유비벨록스 (089850)	6,400	-90	-1.39	6,460	6,520	6,380	24,664	158,043,280
코세스 (089890)	7,690	100	1.32	7,720	7,720	7,470	34,555	263,268,840
브이엠 (089970)	8,200	230	2.89	8,140	8,490	7,920	131,135	1,078,330,850
상아프론테크 (089980)	17,890	-70	-.39	18,000	18,130	17,830	39,519	709,114,850
아이윈 (090150)	892	17	1.94	878	898	859	296,777	259,813,212
로보스타 (090360)	29,450	750	2.61	30,900	31,500	29,250	771,910	23,401,572,250
덕신이피씨 (090410)	1,755	26	1.5	1,746	1,785	1,744	1,217,454	2,147,741,052
제이스텍 (090470)	5,010	30	.6	4,980	5,080	4,970	11,838	59,242,275
휴림로봇 (090710)	1,682	72	4.47	1,671	1,722	1,666	10,437,225	17,636,974,202
현대이지웰 (090850)	5,040	80	1.61	4,980	5,050	4,965	76,857	385,962,660
이엠텍 (091120)	26,300	-850	-3.13	27,200	27,300	26,200	193,824	5,125,031,350
S&K폴리텍 (091340)	2,570	-25	-.96	2,560	2,595	2,525	16,007	40,864,135
한울소재과학 (091440)	5,100	200	4.08	4,925	5,130	4,840	98,908	492,904,510
상신이디피 (091580)	7,760	160	2.11	7,690	7,830	7,570	54,444	418,952,810
남화토건 (091590)	3,990	-20	-.5	4,030	4,030	3,940	6,993	27,808,750
파트론 (091700)	7,250	90	1.26	7,200	7,300	7,140	275,901	2,000,614,420
나노캠텍 (091970)	678	-25	-3.56	688	702	674	42,660	29,105,386
아미코젠 (092040)	4,195	30	.72	4,180	4,260	4,150	128,014	536,427,530
디엔에프 (092070)	11,080	350	3.26	10,870	11,150	10,520	42,756	465,934,660
이크레더블 (092130)	12,900	0	0	12,900	12,990	12,800	3,910	50,477,840
서울바이오시스 (092190)	3,605	35	.98	3,600	3,670	3,585	25,267	91,203,260
현우산업 (092300)	2,650	10	.38	2,640	2,695	2,595	86,480	228,972,865
한라IMS (092460)	9,000	-40	-.44	9,100	9,200	8,850	119,231	1,079,989,740
앤씨앤 (092600)	1,060	23	2.22	1,047	1,060	1,038	34,992	36,818,423
네오팜 (092730)	11,200	-90	-.8	11,260	11,330	11,160	33,920	380,346,960
엑시콘 (092870)	13,620	-160	-1.16	13,790	13,860	13,360	184,864	2,506,585,210
빅솔론 (093190)	4,565	-5	-.11	4,540	4,590	4,525	4,694	21,417,895
케이아이엔엑스 (093320)	76,100	1800	2.42	74,900	76,700	74,700	29,816	2,260,616,400
풍강 (093380)	2,710	-10	-.37	2,690	2,755	2,690	38,723	104,742,980
매커스 (093520)	9,400	60	.64	9,340	9,450	9,310	43,993	412,962,170
케이알엠 (093640)	3,970	-15	-.38	4,100	4,100	3,965	58,317	233,792,055
서원인텍 (093920)	5,320	30	.57	5,310	5,350	5,300	10,044	53,517,500
동운아나텍 (094170)	18,810	-250	-1.31	19,110	19,150	18,720	147,633	2,794,220,400
칩스앤미디어 (094360)	19,270	430	2.28	19,300	19,380	18,720	573,262	10,948,852,730
갤럭시아머니트리 (094480)	8,010	-10	-.12	8,000	8,070	7,920	316,104	2,528,123,730
일진파워 (094820)	9,690	190	2	9,640	9,930	9,590	233,592	2,282,057,150
슈프리마에이치큐 (094840)	6,160	-140	-2.22	6,300	6,340	6,160	35,602	221,446,200
참좋은여행 (094850)	5,810	-30	-.51	5,810	5,870	5,760	68,580	397,503,310
네오리진 (094860)	1,063	32	3.1	1,031	1,066	999	65,528	66,387,645
푸른기술 (094940)	7,660	0	0	7,710	7,790	7,630	158,374	1,221,282,670
제이엠티 (094970)	2,715	5	.18	2,710	2,740	2,700	86,428	234,789,835
이엠코리아 (095190)	2,360	10	.43	2,350	2,390	2,300	120,571	281,629,020
웨이브일렉트로 (095270)	3,805	-35	-.91	3,830	3,895	3,785	8,644	32,960,645
ISC (095340)	76,500	1600	2.14	76,100	77,300	74,100	245,516	18,590,129,900
미래나노텍 (095500)	8,180	-50	-.61	8,270	8,320	8,080	170,717	1,402,737,560
테스 (095610)	19,200	1180	6.55	18,070	19,470	18,070	483,460	9,183,293,470
네오위즈 (095660)	19,020	490	2.64	18,550	19,050	18,550	49,952	945,523,450
제넥신 (095700)	4,830	-250	-4.92	5,060	5,090	4,825	494,546	2,442,470,400
에스에너지 (095910)	1,422	-50	-3.4	1,472	1,472	1,343	68,706	97,406,675
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,620	10	.07	14,610	14,660	14,570	5,512	80,525,280
대창솔루션 (096350)	384	11	2.95	370	437	369	35,430,956	14,577,856,183
씨젠 (096530)	24,150	250	1.05	24,050	24,450	24,000	230,671	5,600,877,200
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	698	-11	-1.55	717	724	694	219,741	154,051,060
에이루트 (096690)	1,428	-42	-2.86	1,451	1,500	1,415	52,238	74,884,778
엘디티 (096870)	2,750	220	8.7	2,530	2,920	2,530	180,346	489,872,855
에코볼트 (097780)	1,000	1	.1	999	1,012	991	187,114	186,995,150
윈팩 (097800)	766	-14	-1.79	780	794	762	847,835	651,518,773
효성오앤비 (097870)	7,230	-10	-.14	7,210	7,300	7,150	125,759	907,027,750
마이크로컨텍솔 (098120)	6,100	30	.49	6,090	6,220	6,020	49,976	306,244,210
고영 (098460)	14,380	-200	-1.37	14,390	14,520	13,510	17,376,876	246,240,618,290
에스티오 (098660)	2,700	0	0	2,700	2,705	2,640	10,650	28,651,280
아이센스 (099190)	18,260	100	.55	18,170	18,770	17,850	134,356	2,469,226,210
SDN (099220)	1,158	-18	-1.53	1,220	1,235	1,158	711,526	838,700,550
쎄트렉아이 (099320)	48,700	2550	5.53	47,700	49,400	47,000	355,500	17,262,572,600
브레인즈컴퍼니 (099390)	5,090	50	.99	5,120	5,140	4,975	6,273	31,793,110
동방선기 (099410)	3,415	30	.89	3,380	3,510	3,295	225,960	770,828,535
바이오플러스 (099430)	6,780	100	1.5	6,750	6,840	6,630	644,731	4,336,245,740
스맥 (099440)	3,790	160	4.41	3,680	4,000	3,655	4,819,547	18,481,244,775
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,740	200	1.14	17,540	17,790	17,540	5,071	89,681,190
인지소프트 (100030)	15,860	0	0	15,900	16,000	15,490	1,889	29,730,920
뷰웍스 (100120)	21,950	-150	-.68	22,050	22,050	21,750	10,749	235,140,100
동국S&C (100130)	2,360	25	1.07	2,340	2,370	2,300	69,038	161,486,280
머큐리 (100590)	4,240	40	.95	4,230	4,350	4,175	728,840	3,094,556,420
서암기계공업 (100660)	3,860	25	.65	3,865	3,920	3,830	81,628	316,686,640
세운메디칼 (100700)	2,480	20	.81	2,465	2,485	2,455	25,787	63,800,760
미래에셋벤처투자 (100790)	4,790	10	.21	4,790	4,855	4,755	294,364	1,413,363,840
KS인더스트리 (101000)	1,918	-51	-2.59	1,964	1,998	1,893	139,053	268,115,552
월덱스 (101160)	18,040	270	1.52	17,990	18,110	17,600	96,938	1,737,148,860
우림피티에스 (101170)	5,580	70	1.27	5,600	5,710	5,580	275,872	1,553,731,730
씨큐브 (101240)	3,990	-15	-.37	4,000	4,010	3,975	29,429	117,553,930
모베이스 (101330)	2,860	90	3.25	2,770	2,860	2,705	88,706	244,671,740
에코앤드림 (101360)	26,600	350	1.33	26,300	27,050	25,900	230,669	6,116,830,200
아이엠 (101390)	1,797	47	2.69	1,750	1,800	1,644	324,553	552,411,340
엔시트론 (101400)	388	-5	-1.27	396	398	380	191,277	73,561,725
에스앤에스텍 (101490)	30,450	800	2.7	29,950	30,850	29,300	195,918	5,944,555,000
하이드로리튬 (101670)	1,863	-71	-3.67	1,935	1,940	1,862	659,879	1,240,747,078
한국정밀기계 (101680)	2,995	25	.84	2,960	3,050	2,930	96,356	284,888,895
위메이드맥스 (101730)	9,280	80	.87	9,300	9,560	9,180	108,796	1,014,367,510
인화정공 (101930)	36,900	-100	-.27	36,400	37,350	35,450	30,971	1,127,081,700
어보브반도체 (102120)	9,150	170	1.89	9,100	9,230	8,880	267,602	2,428,000,590
케이옥션 (102370)	3,600	-25	-.69	3,605	3,695	3,550	113,796	408,700,670
이엔에프테크놀로지 (102710)	20,600	250	1.23	20,350	20,700	19,990	124,818	2,544,167,600
코오롱생명과학 (102940)	22,150	-250	-1.12	22,400	22,700	22,050	10,917	243,964,650
에스앤더블류 (103230)	3,350	-275	-7.59	3,500	3,510	3,350	124,631	423,758,255
우양 (103840)	3,055	-30	-.97	3,085	3,120	3,055	72,912	223,880,965
대성파인텍 (104040)	856	-19	-2.17	875	890	856	25,100	21,827,190
NHN벅스 (104200)	2,845	-65	-2.23	2,880	2,900	2,835	11,438	32,750,035
디와이피엔에프 (104460)	12,100	-70	-.58	12,200	12,200	11,950	15,758	190,403,220
티케이케미칼 (104480)	1,546	0	0	1,545	1,557	1,538	353,385	546,429,477
코렌텍 (104540)	6,650	-80	-1.19	6,790	6,790	6,580	19,915	132,340,910
노랑풍선 (104620)	4,875	-55	-1.12	4,880	4,930	4,825	27,916	135,899,995
원익머트리얼즈 (104830)	19,070	50	.26	19,050	19,200	18,650	36,243	685,499,060
케이엔더블유 (105330)	3,350	-65	-1.9	3,330	3,470	3,295	63,977	213,817,255
엣지파운드리 (105550)	2,415	0	0	2,350	2,500	2,350	412,907	998,528,815
디케이락 (105740)	8,450	40	.48	8,400	8,600	8,260	205,848	1,736,915,460
포스뱅크 (105760)	5,800	-90	-1.53	5,920	5,950	5,780	38,083	222,665,300
하이소닉 (106080)	2,430	15	.62	2,420	2,590	2,420	283,307	710,529,655
하이텍팜 (106190)	15,400	890	6.13	14,660	15,590	14,500	80,180	1,217,666,000
파인테크닉스 (106240)	1,531	-107	-6.53	1,608	1,627	1,510	1,215,414	1,893,554,578
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,310	150	.87	17,160	17,690	17,060	8,417	146,279,040
한중엔시에스 (107640)	30,450	-650	-2.09	31,850	31,850	30,350	84,568	2,598,532,350
톱텍 (108230)	4,805	-45	-.93	4,880	4,880	4,765	36,966	177,600,515
대양전기공업 (108380)	15,020	-100	-.66	15,130	15,270	14,950	54,801	827,495,760
로보티즈 (108490)	39,200	-750	-1.88	40,900	42,450	38,750	2,269,214	91,976,378,300
셀바스AI (108860)	13,120	170	1.31	13,380	13,620	13,070	979,686	12,986,367,520
옵티시스 (109080)	10,250	-180	-1.73	10,770	10,920	10,170	175,689	1,838,419,260
에스와이 (109610)	4,425	20	.45	4,360	4,585	4,345	2,182,652	9,738,641,475
씨싸이트 (109670)	7,640	70	.92	7,740	7,830	7,480	14,758	112,359,350
디에스케이 (109740)	4,255	-65	-1.5	4,350	4,350	4,215	14,949	63,713,930
진매트릭스 (109820)	2,820	-60	-2.08	2,890	2,900	2,805	160,742	456,796,665
동일금속 (109860)	9,050	-100	-1.09	9,150	9,450	8,840	71,639	646,922,130
AP헬스케어 (109960)	518	-4	-.77	525	525	513	173,202	89,602,919
전진바이오팜 (110020)	2,560	-30	-1.16	2,590	2,595	2,530	34,530	88,463,405
크리스에프앤씨 (110790)	5,710	-60	-1.04	5,720	5,850	5,690	9,675	55,595,570
디아이티 (110990)	18,240	2580	16.48	15,730	19,470	15,710	1,224,824	22,526,104,390
남화산업 (111710)	5,320	-90	-1.66	5,340	5,450	5,310	1,896	10,182,920
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	38,150	-50	-.13	38,500	39,100	37,550	201,570	7,676,644,650
와이씨켐 (112290)	22,650	550	2.49	22,450	22,750	22,150	148,340	3,330,288,700
디젠스 (113810)	1,230	-50	-3.91	1,240	1,303	1,221	1,059,537	1,330,401,245
강원에너지 (114190)	9,240	-100	-1.07	9,390	9,410	9,130	149,669	1,386,746,680
그린생명과학 (114450)	1,754	50	2.93	1,703	1,780	1,703	44,019	77,011,588
폴라리스우노 (114630)	514	-1	-.19	513	520	500	171,621	87,155,006
한솔아이원스 (114810)	7,050	150	2.17	6,970	7,130	6,750	125,047	865,397,830
아이패밀리에스씨 (114840)	24,000	-350	-1.44	24,600	24,800	23,500	240,277	5,806,541,200
휴맥스 (115160)	1,271	-45	-3.42	1,302	1,339	1,270	180,367	233,496,368
큐리언트 (115180)	5,360	-60	-1.11	5,420	5,450	5,270	51,814	278,801,060
인포바인 (115310)	27,750	1850	7.14	26,000	28,550	26,000	59,811	1,645,126,150
우리넷 (115440)	7,550	300	4.14	7,540	7,790	7,310	958,596	7,252,616,800
HLB테라퓨틱스 (115450)	11,510	-190	-1.62	11,700	11,800	11,510	320,667	3,733,326,230
씨유메디칼 (115480)	695	-1	-.14	696	703	687	20,245	14,076,388
케이씨에스 (115500)	11,980	1520	14.53	11,440	12,620	10,740	7,794,891	93,256,162,290
씨엔플러스 (115530)	380	1	.26	396	396	369	139,624	52,329,393
스타플렉스 (115570)	2,660	-15	-.56	2,645	2,690	2,590	40,611	106,572,670
이미지스 (115610)	3,530	-140	-3.81	3,705	3,760	3,395	660,334	2,363,477,625
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,640	-130	-1.21	11,250	11,280	10,550	1,261,402	13,788,309,220
모트렉스 (118990)	10,750	360	3.46	10,430	10,760	10,320	199,680	2,109,796,300
포메탈 (119500)	3,795	-30	-.78	3,845	3,930	3,780	210,227	806,497,055
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,520	50	.91	5,590	5,590	5,410	67,173	368,719,780
지엔씨에너지 (119850)	13,190	3040	29.95	10,290	13,190	10,230	8,001,673	95,964,942,980
대정화금 (120240)	12,940	-130	-.99	13,070	13,100	12,930	4,385	56,904,780
골프존뉴딘홀딩스 (121440)	3,455	-25	-.72	3,450	3,525	3,435	30,264	104,472,865
나노신소재 (121600)	68,100	100	.15	68,500	69,400	67,000	93,001	6,327,736,700
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,458	6	.41	1,450	1,470	1,414	281,464	407,068,578
에스디시스템 (121890)	1,303	15	1.16	1,288	1,310	1,277	62,039	80,205,568
제노레이 (122310)	5,540	-30	-.54	5,530	5,570	5,490	7,830	43,176,610
삼기 (122350)	1,240	-6	-.48	1,246	1,250	1,226	87,718	108,705,333
KX (122450)	2,940	-35	-1.18	3,010	3,010	2,925	103,780	306,181,245
예스티 (122640)	14,040	750	5.64	13,300	14,170	13,110	129,692	1,789,969,700
서진오토모티브 (122690)	1,927	-15	-.77	1,943	1,943	1,922	9,727	18,761,898
와이지엔터테인먼트 (122870)	48,400	100	.21	48,300	48,800	47,450	147,488	7,130,260,500
와이솔 (122990)	5,330	60	1.14	5,300	5,330	5,210	63,590	335,727,260
아이윈플러스 (123010)	1,626	375	29.98	1,440	1,626	1,338	14,112,571	21,277,272,765
엠에스오토텍 (123040)	2,495	40	1.63	2,465	2,495	2,430	56,154	138,037,735
제닉 (123330)	23,000	-400	-1.71	23,300	23,550	22,200	174,698	3,997,961,700
코리아에프티 (123410)	5,050	50	1	5,050	5,060	4,960	243,548	1,218,994,395
위메이드플레이 (123420)	7,720	110	1.45	7,620	7,780	7,520	18,139	138,677,910
이엠넷 (123570)	2,465	25	1.02	2,510	2,555	2,435	313,174	773,694,210
알톤 (123750)	1,516	-1	-.07	1,517	1,544	1,505	9,355	14,144,348
뉴온 (123840)	1,400	-16	-1.13	1,416	1,418	1,388	18,730	26,359,808
아나패스 (123860)	20,900	-150	-.71	21,050	21,200	20,600	35,930	751,460,300
아이티센 (124500)	4,690	-230	-4.67	4,950	4,955	4,690	204,863	981,702,870
태웅로직스 (124560)	2,940	0	0	2,955	2,965	2,920	32,680	95,838,305
아모그린텍 (125210)	6,100	110	1.84	5,980	6,130	5,980	34,786	211,013,940
비나텍 (126340)	28,300	-600	-2.08	28,700	28,900	28,150	10,734	305,843,150
BGF에코머티리얼즈 (126600)	2,950	30	1.03	2,945	2,980	2,910	31,810	93,474,105
화신정공 (126640)	1,685	-3	-.18	1,671	1,700	1,655	716,770	1,199,369,658
하이비젼시스템 (126700)	17,940	0	0	17,940	18,050	17,700	141,463	2,533,892,660
코칩 (126730)	14,940	2160	16.9	13,820	16,610	13,800	6,180,976	97,436,140,400
제이엔케이글로벌 (126880)	3,655	-5	-.14	3,665	3,715	3,615	45,826	167,952,260
디엔에이링크 (127120)	5,410	-260	-4.59	5,820	5,820	5,380	95,790	529,095,640
아시아경제 (127710)	1,683	-32	-1.87	1,694	1,694	1,664	14,379	24,061,621
화인써키트 (127980)	6,090	-20	-.33	6,140	6,140	6,020	4,564	27,564,050
에코캡 (128540)	1,462	-6	-.41	1,468	1,510	1,435	147,273	213,977,103
피제이메탈 (128660)	3,020	10	.33	3,000	3,035	2,995	19,376	58,237,600
앱코 (129890)	991	-12	-1.2	1,003	1,011	982	233,465	231,389,677
대성하이텍 (129920)	3,025	10	.33	3,010	3,050	3,010	23,074	69,978,645
GH신소재 (130500)	2,930	-115	-3.78	3,060	3,070	2,930	168,336	501,168,405
나이스디앤비 (130580)	4,750	0	0	4,750	4,795	4,735	5,372	25,531,685
티피씨글로벌 (130740)	1,925	-12	-.62	1,937	1,988	1,914	35,148	67,959,398
옵투스제약 (131030)	6,540	160	2.51	6,410	6,600	6,380	74,238	483,990,040
시큐브 (131090)	929	6	.65	917	948	916	187,993	174,830,962
티엔엔터테인먼트 (131100)	1,283	-12	-.93	1,290	1,290	1,270	16,263	20,751,397
딜리 (131180)	870	-1	-.11	871	874	859	21,450	18,602,156
대한과학 (131220)	4,640	25	.54	4,615	4,700	4,605	23,551	109,023,900
티에스이 (131290)	45,500	1250	2.82	44,350	46,100	43,800	62,968	2,850,051,650
알서포트 (131370)	2,860	15	.53	2,825	2,870	2,800	67,961	192,522,410
이브이첨단소재 (131400)	1,899	8	.42	1,891	1,934	1,875	295,768	564,707,818
파인텍 (131760)	1,158	18	1.58	1,211	1,332	1,145	5,745,338	7,071,120,358
두산테스나 (131970)	30,300	-1250	-3.96	31,550	31,950	30,000	300,210	9,174,079,000
메가엠디 (133750)	2,195	-5	-.23	2,215	2,215	2,150	36,928	80,020,930
이퓨쳐 (134060)	4,175	30	.72	4,145	4,220	4,035	7,401	30,662,905
탑코미디어 (134580)	2,295	80	3.61	2,875	2,875	2,280	5,026,035	13,016,690,565
아셈스 (136410)	7,310	-30	-.41	7,390	7,390	7,250	11,365	82,967,370
하림 (136480)	2,910	-10	-.34	2,910	2,925	2,900	217,450	633,363,485
윈스 (136540)	11,440	0	0	11,400	11,590	11,400	15,606	179,027,570
나래나노텍 (137080)	3,265	-45	-1.36	3,350	3,350	3,265	7,951	26,150,160
피엔티 (137400)	40,400	650	1.64	39,800	41,050	39,700	241,648	9,770,769,650
넥스트아이 (137940)	489	-18	-3.55	505	513	481	587,757	292,056,611
제이씨케미칼 (137950)	3,910	-25	-.64	3,950	3,980	3,865	26,747	104,448,170
신진에스엠 (138070)	2,685	25	.94	2,675	2,695	2,635	158,702	422,368,885
오이솔루션 (138080)	12,250	20	.16	12,230	12,520	11,950	114,475	1,405,461,600
협진 (138360)	648	-27	-4	662	672	643	500,645	324,729,524
나이벡 (138610)	16,230	140	.87	16,090	17,100	16,050	328,181	5,448,413,470
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	3,005	-40	-1.31	3,045	3,075	3,000	23,340	70,574,505
서플러스글로벌 (140070)	2,705	35	1.31	2,670	2,715	2,660	34,410	92,264,095
메지온 (140410)	30,950	100	.32	30,850	31,200	30,750	47,863	1,486,292,350
카티스 (140430)	2,300	-10	-.43	2,290	2,345	2,265	39,347	90,082,615
대창스틸 (140520)	2,115	0	0	2,115	2,130	2,090	6,373	13,430,750
알에스오토메이션 (140670)	15,070	300	2.03	15,390	15,800	14,810	757,609	11,529,406,130
파크시스템스 (140860)	245,500	-2000	-.81	248,500	250,000	237,500	16,309	3,982,745,500
비아트론 (141000)	8,070	0	0	8,100	8,120	8,000	21,728	175,737,850
리가켐바이오 (141080)	118,400	-1500	-1.25	120,900	123,300	118,400	568,088	68,426,239,300
유니트론텍 (142210)	5,400	60	1.12	5,400	5,440	5,290	187,601	1,007,382,910
녹십자엠에스 (142280)	3,860	-40	-1.03	3,900	3,955	3,860	97,658	380,264,665
모아라이프플러스 (142760)	1,082	-38	-3.39	1,119	1,119	1,071	50,617	55,227,780
아이디스 (143160)	14,940	30	.2	14,910	14,940	14,720	8,076	119,893,130
사람인 (143240)	17,060	-390	-2.23	17,380	17,380	16,870	29,373	500,388,830
영우디에스피 (143540)	685	-20	-2.84	697	697	685	32,333	22,250,152
지씨셀 (144510)	23,400	50	.21	23,500	23,700	23,300	32,861	768,433,350
뉴파워프라즈마 (144960)	4,820	85	1.8	4,735	4,860	4,725	135,914	650,959,675
휴젤 (145020)	248,000	1000	.4	254,500	259,500	246,000	77,214	19,319,997,500
노브랜드 (145170)	6,600	-120	-1.79	6,690	6,750	6,580	168,627	1,121,067,590
율촌 (146060)	1,205	-6	-.5	1,207	1,219	1,191	33,399	40,187,123
비씨엔씨 (146320)	10,370	370	3.7	10,200	11,090	10,000	214,243	2,249,064,080
피엠티 (147760)	2,795	10	.36	2,865	2,865	2,760	22,963	64,076,420
제룡산업 (147830)	7,100	80	1.14	7,000	7,290	7,000	1,073,629	7,674,432,640
세경하이테크 (148150)	7,970	-30	-.38	8,010	8,100	7,880	287,258	2,293,217,690
알엔투테크놀로지 (148250)	4,595	-15	-.33	4,565	4,640	4,375	66,614	299,566,460
비큐AI (148780)	1,000	-5	-.5	1,000	1,010	987	58,250	58,079,487
에이치와이티씨 (148930)	4,070	80	2.01	4,030	4,185	3,920	9,213	37,397,975
아바텍 (149950)	9,000	80	.9	8,920	9,050	8,780	9,820	87,372,270
하이로닉 (149980)	6,600	30	.46	6,570	6,640	6,540	46,170	304,511,340
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,885	-55	-1.11	4,905	4,955	4,875	9,787	48,025,090
KG에코솔루션 (151860)	5,100	-50	-.97	5,160	5,220	5,030	65,065	333,817,810
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,420	-130	-1.98	6,550	6,600	6,420	1,449	9,376,290
우리이앤엘 (153490)	740	-9	-1.2	749	753	735	141,520	104,841,171
옵티팜 (153710)	5,140	-80	-1.53	5,150	5,220	5,020	13,571	69,579,090
아시아종묘 (154030)	2,190	-160	-6.81	2,340	2,345	2,165	130,345	290,207,665
다산솔루에타 (154040)	1,098	5	.46	1,093	1,107	1,093	25,694	28,194,383
와이엠씨 (155650)	3,345	5	.15	3,340	3,365	3,300	18,350	61,190,235
엘앤케이바이오 (156100)	7,490	80	1.08	7,410	7,620	7,360	42,492	318,699,160
아톤 (158430)	6,870	250	3.78	6,900	7,100	6,710	5,164,535	35,630,069,920
아스플로 (159010)	4,790	250	5.51	4,590	4,815	4,540	69,469	328,048,315
제로투세븐 (159580)	5,770	-150	-2.53	5,930	5,970	5,750	74,923	433,708,060
스킨앤스킨 (159910)	609	-1	-.16	610	612	604	233,393	142,078,852
하이젠알앤엠 (160190)	27,650	650	2.41	27,400	29,250	26,000	818,875	22,573,498,150
NEW (160550)	2,280	-85	-3.59	2,360	2,360	2,280	108,234	249,257,310
이큐셀 (160600)	3,100	0	0	0	0	0	0	0
싸이맥스 (160980)	10,600	210	2.02	10,360	10,900	10,090	111,347	1,173,661,720
필옵틱스 (161580)	31,200	400	1.3	31,650	31,900	30,400	2,161,813	67,359,875,850
신스틸 (162300)	2,445	0	0	2,455	2,475	2,440	57,550	141,646,410
에어레인 (163280)	12,990	-10	-.08	13,000	13,310	12,650	186,243	2,425,189,850
핑거 (163730)	8,560	-100	-1.15	8,580	8,690	8,450	114,952	982,056,190
하나머티리얼즈 (166090)	26,700	0	0	26,700	26,850	26,000	78,576	2,080,396,950
코아스템켐온 (166480)	3,735	15	.4	3,750	3,785	3,710	143,136	534,164,235
내츄럴엔도텍 (168330)	1,478	-16	-1.07	1,491	1,526	1,461	14,890	21,983,053
펨트론 (168360)	8,310	160	1.96	8,200	8,370	7,770	659,396	5,327,283,370
엠브레인 (169330)	2,180	10	.46	2,170	2,185	2,145	3,701	8,095,495
현대공업 (170030)	5,170	20	.39	5,130	5,180	5,100	21,736	111,965,410
파이오링크 (170790)	8,230	90	1.11	8,190	8,280	8,160	4,063	33,306,750
엘티씨 (170920)	10,400	0	0	10,400	10,560	10,210	48,327	500,566,290
램테크놀러지 (171010)	4,110	-80	-1.91	4,120	4,155	3,950	472,787	1,920,362,060
선익시스템 (171090)	50,700	-1000	-1.93	51,700	51,900	50,400	67,667	3,445,886,800
라이온켐텍 (171120)	2,425	-55	-2.22	2,465	2,495	2,425	54,682	134,305,135
에이엘티 (172670)	7,750	320	4.31	7,670	8,150	7,620	349,340	2,754,515,070
오파스넷 (173130)	8,790	-310	-3.41	9,090	9,110	8,770	195,275	1,743,171,290
에프엔씨엔터 (173940)	2,980	190	6.81	2,785	2,995	2,770	10,507	30,358,025
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,220	-180	-1.34	13,400	13,510	13,180	41,346	548,310,800
휴먼테크놀로지 (175140)	4,840	20	.41	4,935	4,935	4,790	52,105	251,537,615
아이큐어 (175250)	1,739	-30	-1.7	1,809	1,809	1,739	94,038	164,912,943
듀켐바이오 (176750)	7,600	-40	-.52	7,700	7,760	7,600	81,302	623,210,410
베셀 (177350)	1,311	302	29.93	1,009	1,311	1,000	1,506,354	1,885,597,937
파버나인 (177830)	3,000	10	.33	2,980	3,045	2,950	17,804	52,888,520
쓰리에이로직스 (177900)	6,210	-120	-1.9	6,340	6,380	6,200	120,555	754,235,970
서진시스템 (178320)	24,800	550	2.27	24,550	25,050	24,450	561,542	13,939,259,300
일월지엠엘 (178780)	3,250	-205	-5.93	3,455	3,590	3,235	213,596	710,882,280
엠아이텍 (179290)	7,850	30	.38	7,820	7,890	7,750	81,680	639,471,130
애드바이오텍 (179530)	1,855	-110	-5.6	1,974	2,025	1,850	74,071	139,601,411
유티아이 (179900)	21,950	-50	-.23	21,800	22,250	21,750	60,136	1,320,923,300
DXVX (180400)	1,820	-47	-2.52	1,867	1,877	1,820	286,324	526,038,404
큐브엔터 (182360)	14,550	10	.07	14,540	14,740	14,320	57,502	832,684,340
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	42,550	600	1.43	42,000	42,850	41,200	124,836	5,274,266,200
엔지켐생명과학 (183490)	1,513	-2	-.13	1,515	1,530	1,497	129,148	195,399,115
SGA솔루션즈 (184230)	492	-11	-2.19	503	503	491	57,254	28,413,760
아이진 (185490)	2,600	-40	-1.52	2,640	2,760	2,600	32,420	85,873,685
그린플러스 (186230)	8,030	10	.12	8,150	8,280	7,930	48,905	397,383,110
디티앤씨 (187220)	3,190	-50	-1.54	3,240	3,270	3,190	59,413	190,851,265
신화콘텍 (187270)	3,065	15	.49	3,045	3,065	3,010	11,586	35,175,055
HLB제넥스 (187420)	4,915	-85	-1.7	4,960	5,050	4,885	153,172	761,180,025
현대ADM (187660)	2,580	-20	-.77	2,600	2,675	2,540	1,848,529	4,811,220,360
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	12,200	320	2.69	11,930	12,380	11,880	12,160	147,234,470
세니젠 (188260)	2,910	-100	-3.32	3,010	3,010	2,855	154,589	448,069,800
인텔리안테크 (189300)	40,400	950	2.41	40,600	41,200	40,100	117,232	4,749,807,550
씨이랩 (189330)	7,190	90	1.27	7,100	7,460	7,100	73,230	533,514,880
포시에스 (189690)	2,025	-55	-2.64	2,080	2,095	2,015	77,747	159,030,690
서전기전 (189860)	5,220	275	5.56	5,010	5,290	5,010	594,354	3,075,855,450
흥국에프엔비 (189980)	1,733	29	1.7	1,705	1,733	1,705	78,750	135,591,571
나무가 (190510)	14,510	140	.97	14,380	14,550	14,200	45,206	650,104,880
코리아에셋투자증권 (190650)	5,400	-30	-.55	5,450	5,480	5,400	4,232	22,938,150
육일씨엔에쓰 (191410)	1,589	39	2.52	1,550	1,590	1,540	20,134	31,484,142
테고사이언스 (191420)	16,310	-190	-1.15	16,330	16,620	16,310	4,543	74,767,070
케이사인 (192250)	8,640	-250	-2.81	8,800	8,800	8,610	19,436	168,671,650
윈하이텍 (192390)	4,370	-70	-1.58	4,440	4,490	4,350	114,203	501,488,250
휴림네트웍스 (192410)	1,872	-25	-1.32	1,948	1,948	1,835	57,540	108,066,650
슈피겐코리아 (192440)	22,500	-350	-1.53	22,650	22,800	22,400	4,825	108,290,400
링크드 (193250)	502	-6	-1.18	503	512	497	103,795	52,034,816
데브시스터즈 (194480)	29,600	-50	-.17	29,600	29,950	29,400	29,168	865,689,950
노바렉스 (194700)	7,320	-20	-.27	7,340	7,350	7,250	35,475	258,499,580
마니커에프앤지 (195500)	2,940	25	.86	2,925	2,960	2,910	58,624	171,653,795
HK이노엔 (195940)	36,450	0	0	36,400	36,850	36,300	133,306	4,870,919,550
에이비프로바이오 (195990)	404	0	0	404	406	400	526,805	212,234,693
알테오젠 (196170)	342,000	17000	5.23	329,000	346,000	327,000	759,686	258,839,910,500
애니젠 (196300)	10,820	-140	-1.28	10,960	11,080	10,740	46,899	509,489,710
코아시아씨엠 (196450)	720	27	3.9	702	750	702	52,256	37,582,107
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,212	-21	-1.7	1,221	1,230	1,203	31,227	37,933,973
디지캡 (197140)	2,405	40	1.69	2,365	2,425	2,330	5,719	13,563,440
엔피디 (198080)	2,430	15	.62	2,430	2,455	2,415	32,877	79,937,250
강동씨앤엘 (198440)	1,304	-25	-1.88	1,343	1,343	1,250	193,314	251,297,494
한주라이트메탈 (198940)	776	5	.65	777	789	771	34,968	27,200,968
케이엔알시스템 (199430)	9,850	-30	-.3	10,300	10,340	9,700	362,644	3,590,593,030
뱅크웨어글로벌 (199480)	6,410	-160	-2.44	6,510	6,610	6,350	279,621	1,810,785,390
레이저옵텍 (199550)	6,050	60	1	5,990	6,050	5,850	25,049	149,865,540
바이오인프라 (199730)	6,110	40	.66	6,070	6,250	6,060	10,733	65,982,300
툴젠 (199800)	39,050	-250	-.64	39,750	39,800	39,000	12,962	508,168,350
제일일렉트릭 (199820)	13,900	820	6.27	13,080	14,360	13,010	6,490,127	90,111,120,120
콜마비앤에이치 (200130)	12,900	-60	-.46	12,960	12,960	12,780	38,558	495,182,780
텔콘RF제약 (200230)	4,705	-35	-.74	4,700	4,740	4,680	17,444	81,916,510
아티스트스튜디오 (200350)	12,010	-100	-.83	12,280	12,290	12,010	133,006	1,610,726,750
에이팩트 (200470)	2,805	-55	-1.92	2,860	3,040	2,780	444,564	1,257,458,710
휴메딕스 (200670)	36,500	-350	-.95	37,200	37,200	35,950	87,924	3,204,833,650
에이디테크놀로지 (200710)	19,880	-30	-.15	20,350	20,350	19,500	202,017	3,985,114,470
비씨월드제약 (200780)	4,760	-360	-7.03	5,020	5,020	4,690	36,812	177,426,700
미투온 (201490)	1,844	-19	-1.02	1,868	1,868	1,825	69,011	126,906,597
에이비온 (203400)	6,910	0	0	6,910	7,000	6,830	13,394	92,492,820
유니온커뮤니티 (203450)	2,675	0	0	2,640	2,675	2,630	9,294	24,608,245
드림시큐리티 (203650)	3,610	105	3	3,625	3,680	3,520	1,182,443	4,250,486,960
아크솔루션스 (203690)	4,425	-75	-1.67	4,580	4,580	4,300	62,859	276,542,985
그리티 (204020)	2,795	5	.18	2,790	2,815	2,770	9,693	27,133,535
제이앤티씨 (204270)	23,850	-300	-1.24	24,350	24,350	23,400	983,093	23,344,061,950
티쓰리 (204610)	1,687	8	.48	1,665	1,696	1,660	306,665	514,319,463
글로벌텍스프리 (204620)	3,630	35	.97	3,600	3,730	3,555	657,089	2,405,670,360
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	979	-3	-.31	973	992	970	70,958	69,529,607
엑셈 (205100)	1,960	50	2.62	1,979	2,165	1,930	10,506,507	21,410,976,229
휴마시스 (205470)	1,774	3	.17	1,776	1,823	1,774	1,148,714	2,055,282,577
액션스퀘어 (205500)	3,775	55	1.48	3,710	3,830	3,615	303,617	1,139,196,945
베노티앤알 (206400)	1,789	-32	-1.76	1,821	1,843	1,776	512,226	924,644,555
덱스터 (206560)	7,240	130	1.83	7,220	7,340	7,150	182,014	1,318,693,200
바디텍메드 (206640)	17,230	-270	-1.54	17,580	17,630	17,180	74,476	1,292,879,220
유바이오로직스 (206650)	12,290	90	.74	12,210	12,400	12,180	124,657	1,531,720,290
미스터블루 (207760)	1,153	-26	-2.21	1,170	1,179	1,150	166,082	192,805,551
정다운 (208140)	2,590	30	1.17	2,560	2,600	2,555	107,438	277,661,480
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,040	85	2.88	2,920	3,070	2,915	19,679	58,582,700
셀바스헬스케어 (208370)	4,375	-105	-2.34	4,560	4,565	4,375	853,232	3,821,386,210
썸에이지 (208640)	278	-5	-1.77	283	287	277	333,652	93,687,634
바이오로그디바이스 (208710)	626	35	5.92	650	710	601	9,215,918	5,898,197,722
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,850	250	2.16	11,720	12,440	11,710	1,050,261	12,697,708,360
빅텐츠 (210120)	21,600	0	0	0	0	0	0	0
인카금융서비스 (211050)	6,120	180	3.03	5,930	6,150	5,780	194,097	1,163,649,790
AP위성 (211270)	14,300	580	4.23	14,370	14,770	14,020	1,557,919	22,429,769,100
네오오토 (212560)	7,980	110	1.4	7,880	8,000	7,830	15,990	126,495,540
덕산네오룩스 (213420)	29,150	-800	-2.67	29,500	29,700	28,650	279,356	8,096,301,700
클래시스 (214150)	52,900	0	0	53,400	53,500	52,500	71,372	3,778,593,500
헥토이노베이션 (214180)	12,050	100	.84	11,950	12,050	11,850	11,038	132,225,320
라파스 (214260)	14,600	-140	-.95	14,600	14,950	14,440	52,712	771,161,900
FSN (214270)	1,909	-2	-.1	1,919	1,929	1,902	71,117	136,070,714
케어젠 (214370)	29,150	350	1.22	28,850	29,300	28,050	111,777	3,219,322,100
아이쓰리시스템 (214430)	49,000	2750	5.95	46,450	49,450	46,150	137,011	6,576,188,050
파마리서치 (214450)	246,000	-1000	-.4	250,000	250,500	242,500	97,518	24,015,525,500
미코바이오메드 (214610)	1,309	-44	-3.25	1,355	1,364	1,298	1,308,114	1,738,431,180
디알텍 (214680)	2,250	-55	-2.39	2,315	2,320	2,250	357,885	811,670,100
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	63,900	-100	-.16	63,800	64,100	63,700	11,693	746,982,400
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,495	290	6.9	4,620	4,985	4,405	13,322,692	63,283,014,055
메가스터디교육 (215200)	39,200	400	1.03	38,800	39,450	38,800	15,056	589,695,950
우리산업 (215360)	10,280	400	4.05	10,270	11,400	9,970	801,792	8,566,264,730
우정바이오 (215380)	1,697	-11	-.64	1,708	1,730	1,681	35,058	59,603,007
토박스코리아 (215480)	2,735	-50	-1.8	2,785	2,805	2,705	22,636	62,130,130
신라젠 (215600)	2,560	20	.79	2,540	2,600	2,535	413,527	1,061,209,130
이노인스트루먼트 (215790)	466	-17	-3.52	482	488	466	115,490	54,473,014
인크로스 (216050)	7,430	300	4.21	7,100	7,460	7,040	139,528	1,019,940,590
제테마 (216080)	7,100	-90	-1.25	7,270	7,270	7,070	37,731	269,704,310
제너셈 (217190)	7,880	70	.9	7,710	7,940	7,650	18,415	144,097,290
넵튠 (217270)	5,710	-60	-1.04	5,840	5,840	5,570	113,679	645,368,040
싸이토젠 (217330)	4,610	-65	-1.39	4,665	4,720	4,555	122,904	565,079,295
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,694	-21	-1.22	1,715	1,731	1,630	61,543	104,272,729
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,075	45	2.22	2,050	2,110	2,005	315,937	649,032,035
원익피앤이 (217820)	2,420	5	.21	2,415	2,445	2,395	47,501	114,710,650
미래생명자원 (218150)	3,880	0	0	3,860	3,910	3,840	61,176	237,095,710
RFHIC (218410)	14,810	-90	-.6	15,040	15,240	14,680	191,926	2,857,336,620
타이거일렉 (219130)	13,610	10	.07	13,610	13,800	13,400	22,448	306,484,370
링크제니시스 (219420)	7,370	-800	-9.79	8,010	8,180	7,370	1,077,271	8,425,447,520
디와이디 (219550)	593	-12	-1.98	605	607	556	2,078,796	1,199,348,246
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	17,400	300	1.75	17,290	17,990	17,260	294,370	5,188,271,930
핸디소프트 (220180)	2,545	15	.59	2,530	2,560	2,420	98,194	244,656,820
켐트로스 (220260)	4,600	-125	-2.65	4,725	4,755	4,600	216,187	1,004,138,000
유투바이오 (221800)	3,035	-25	-.82	3,065	3,130	3,030	69,770	212,804,600
하이즈항공 (221840)	1,505	2	.13	1,492	1,513	1,490	22,702	34,090,093
케이디켐 (221980)	11,080	-60	-.54	11,130	11,180	11,080	815	9,044,570
코스맥스엔비티 (222040)	3,025	-30	-.98	3,025	3,055	3,010	20,657	62,571,735
씨아이에스 (222080)	7,420	0	0	7,420	7,560	7,350	303,175	2,256,076,470
팬젠 (222110)	4,870	-220	-4.32	5,140	5,140	4,835	38,284	188,520,060
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	698	-4	-.57	702	706	691	59,500	41,414,241
심텍 (222800)	12,720	120	.95	12,730	12,810	12,300	264,690	3,336,803,270
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,430	40	1.18	3,390	3,430	3,340	14,571	49,025,720
드림씨아이에스 (223250)	2,945	-35	-1.17	2,955	2,990	2,940	67,252	199,222,960
딥마인드 (223310)	2,960	35	1.2	3,000	3,015	2,905	179,540	530,759,685
더코디 (224060)	3,905	35	.9	3,900	3,995	3,900	12,062	47,409,785
에이텍모빌리티 (224110)	16,290	-320	-1.93	16,400	16,680	16,270	60,789	998,575,560
LK삼양 (225190)	2,770	150	5.73	2,680	2,905	2,650	6,028,616	16,914,145,970
제놀루션 (225220)	2,600	-40	-1.52	2,645	2,660	2,540	56,702	146,576,270
케이엠제약 (225430)	619	6	.98	608	631	608	19,035	11,751,648
보광산업 (225530)	5,160	-320	-5.84	5,480	5,490	5,120	267,452	1,396,565,600
넥슨게임즈 (225570)	13,550	-80	-.59	13,710	13,710	13,450	150,228	2,039,160,830
패션플랫폼 (225590)	944	1	.11	933	952	933	34,742	32,737,848
신테카바이오 (226330)	6,110	-40	-.65	6,290	6,500	6,110	363,802	2,281,042,440
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,550	-400	-5.03	7,910	8,140	7,320	831,679	6,352,003,490
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	14,000	-220	-1.55	14,220	14,470	13,860	164,854	2,319,360,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,190	-9	-.75	1,261	1,261	1,185	39,770	47,859,171
엔투텍 (227950)	440	-4	-.9	439	445	432	172,681	75,502,813
동양파일 (228340)	1,749	-26	-1.46	1,775	1,800	1,748	15,542	27,383,400
레이 (228670)	7,500	-50	-.66	7,450	7,680	7,400	183,949	1,376,448,770
지노믹트리 (228760)	18,660	-440	-2.3	19,120	19,150	18,390	252,705	4,719,589,270
레이언스 (228850)	6,750	10	.15	6,680	6,770	6,670	13,095	88,278,120
젠큐릭스 (229000)	1,910	-9	-.47	1,882	1,950	1,821	194,051	367,200,601
에치에프알 (230240)	20,650	550	2.74	20,350	21,000	20,200	218,773	4,530,630,750
에코마케팅 (230360)	10,170	-330	-3.14	10,420	10,520	10,080	109,918	1,117,314,420
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,010	250	2.13	11,880	12,040	11,560	852,961	10,080,603,860
라온테크 (232680)	6,900	20	.29	7,010	7,010	6,850	39,738	275,166,560
시큐센 (232830)	2,505	110	4.59	2,680	2,680	2,455	551,312	1,393,276,010
폴라리스세원 (234100)	1,163	-6	-.51	1,177	1,188	1,160	132,053	154,435,814
에스트래픽 (234300)	4,145	245	6.28	3,915	4,210	3,895	467,287	1,914,004,200
헥토파이낸셜 (234340)	14,180	310	2.24	13,870	14,240	13,740	22,713	317,517,100
녹십자웰빙 (234690)	9,020	-50	-.55	9,120	9,130	8,970	58,897	531,819,070
자이글 (234920)	3,985	-65	-1.6	4,060	4,080	3,980	52,674	211,427,765
메드팩토 (235980)	3,740	-280	-6.97	3,980	4,020	3,730	532,099	2,033,824,920
슈프리마 (236200)	25,550	500	2	24,900	25,600	24,900	27,590	698,365,150
엔비티 (236810)	3,000	-15	-.5	3,000	3,045	2,995	19,767	59,559,400
에스티팜 (237690)	88,600	2800	3.26	86,200	90,400	86,100	207,948	18,430,655,100
피앤씨테크 (237750)	4,375	85	1.98	4,280	4,400	4,270	27,593	119,624,770
플레이디 (237820)	6,400	90	1.43	6,250	6,500	6,250	135,517	864,322,590
클리오 (237880)	18,480	200	1.09	18,190	18,530	17,960	92,481	1,695,797,400
앤디포스 (238090)	2,255	-430	-16.01	2,685	2,685	2,245	833,313	1,957,725,575
얼라인드 (238120)	3,290	-25	-.75	3,320	3,335	3,245	83,998	276,430,955
비피도 (238200)	3,195	5	.16	3,185	3,320	3,170	4,951	16,002,665
힘스 (238490)	3,885	20	.52	3,940	3,940	3,850	27,355	106,358,405
이스트에이드 (239340)	1,680	-35	-2.04	1,723	1,769	1,669	82,483	140,041,702
에이치엘사이언스 (239610)	12,190	110	.91	12,090	12,230	12,000	3,087	37,349,000
피엔에이치테크 (239890)	8,070	70	.88	7,920	8,100	7,680	76,864	607,126,840
유진테크놀로지 (240600)	4,770	-45	-.93	4,815	4,890	4,750	14,664	70,075,955
원익IPS (240810)	24,400	150	.62	24,600	24,600	23,900	185,697	4,512,304,850
DSC인베스트먼트 (241520)	2,785	-20	-.71	2,795	2,820	2,765	50,096	139,240,645
유니테크노 (241690)	3,040	-50	-1.62	3,120	3,120	3,030	37,080	113,129,985
코스메카코리아 (241710)	54,500	-1800	-3.2	56,300	56,300	53,700	164,599	9,007,249,600
메카로 (241770)	8,300	-30	-.36	8,250	8,400	8,060	17,040	138,804,320
티이엠씨씨엔에스 (241790)	5,320	90	1.72	5,230	5,370	5,150	34,320	181,700,750
피씨엘 (241820)	468	-25	-5.07	489	500	468	390,611	188,787,133
에이스토리 (241840)	7,330	30	.41	7,350	7,350	7,250	10,062	73,380,010
나무기술 (242040)	1,507	37	2.52	1,470	1,776	1,470	5,155,179	8,498,467,965
휴온스 (243070)	24,900	300	1.22	24,600	25,250	24,600	12,185	304,409,900
신흥에스이씨 (243840)	5,010	60	1.21	4,955	5,070	4,915	87,636	438,246,025
올리패스 (244460)	2,685	-150	-5.29	2,835	2,895	2,380	183,491	465,224,155
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,911	-55	-2.8	1,949	1,949	1,908	61,163	117,223,549
TS인베스트먼트 (246690)	963	-27	-2.73	990	995	950	33,856	32,922,459
티앤알바이오팹 (246710)	4,025	-140	-3.36	4,165	4,200	4,025	30,530	124,461,020
아스타 (246720)	4,145	-145	-3.38	4,245	4,290	4,120	9,522	39,746,440
SCL사이언스 (246960)	9,560	-170	-1.75	9,720	9,820	9,530	7,046	67,735,280
에코프로비엠 (247540)	130,600	4500	3.57	126,800	132,400	126,800	860,437	111,917,125,700
나노씨엠에스 (247660)	7,050	-200	-2.76	7,180	7,300	7,050	7,532	53,990,860
보라티알 (250000)	9,940	190	1.95	9,780	9,990	9,740	39,658	391,238,870
모비스 (250060)	2,835	-35	-1.22	2,865	2,895	2,810	413,501	1,178,690,355
예선테크 (250930)	492	10	2.07	482	497	477	247,353	120,717,644
바이오에프디엔씨 (251120)	13,790	90	.66	13,690	13,810	13,650	17,121	235,059,870
와이엠티 (251370)	10,490	-190	-1.78	10,680	10,680	10,330	34,188	356,370,610
브이원텍 (251630)	4,735	-85	-1.76	4,950	4,975	4,720	72,424	349,764,685
펌텍코리아 (251970)	45,450	-2050	-4.32	47,400	47,400	45,350	55,600	2,552,098,550
세화피앤씨 (252500)	885	-3	-.34	907	907	881	70,135	62,415,571
샘씨엔에스 (252990)	5,180	180	3.6	5,070	5,190	4,925	645,190	3,296,910,270
스튜디오드래곤 (253450)	38,000	-150	-.39	38,400	38,950	37,650	91,603	3,475,588,150
네오셈 (253590)	10,670	280	2.69	10,420	10,700	10,220	859,716	9,003,020,450
수젠텍 (253840)	7,160	-170	-2.32	7,340	7,430	7,140	425,518	3,092,776,030
자비스 (254120)	1,329	-5	-.37	1,345	1,345	1,290	75,248	99,598,841
미래반도체 (254490)	13,680	50	.37	13,650	13,700	13,300	182,071	2,460,646,750
SG (255220)	3,210	-45	-1.38	3,245	3,345	3,210	3,716,066	12,147,132,880
야스 (255440)	8,400	10	.12	8,440	8,440	8,150	23,019	190,997,460
한독크린텍 (256150)	6,320	-70	-1.1	6,350	6,410	6,250	6,321	39,815,510
포인트엔지니어링 (256630)	1,190	-17	-1.41	1,206	1,218	1,179	42,476	50,420,666
한국비엔씨 (256840)	4,510	40	.89	4,505	4,565	4,485	339,775	1,531,573,370
케이피에스 (256940)	6,600	0	0	6,540	6,690	6,460	36,083	237,559,970
피엔티엠에스 (257370)	3,490	-55	-1.55	3,545	3,620	3,425	17,412	61,195,090
실리콘투 (257720)	32,700	-900	-2.68	34,000	34,000	32,500	1,200,502	39,623,860,150
케일럼 (258610)	1,629	-31	-1.87	1,640	1,660	1,572	103,802	166,571,792
소프트캠프 (258790)	971	-25	-2.51	993	1,000	960	47,158	46,261,142
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,720	-10	-.13	7,730	7,840	7,580	32,241	249,572,330
알리코제약 (260660)	3,555	-20	-.56	3,545	3,595	3,540	19,612	69,908,125
씨티케이 (260930)	4,910	-85	-1.7	4,995	5,030	4,865	80,200	395,693,370
에스앤디 (260970)	45,550	-350	-.76	46,200	46,250	44,250	54,988	2,491,794,650
덴티스 (261200)	6,150	-10	-.16	6,200	6,210	6,110	7,998	49,140,790
차백신연구소 (261780)	3,070	-30	-.97	3,190	3,190	3,050	34,990	107,924,710
에이프로 (262260)	5,120	-50	-.97	5,270	5,290	5,100	26,633	137,435,480
아이퀘스트 (262840)	2,465	25	1.02	2,440	2,485	2,420	32,293	79,441,870
디케이앤디 (263020)	2,970	-30	-1	3,015	3,035	2,940	64,213	190,830,325
유틸렉스 (263050)	1,848	-29	-1.55	1,875	1,888	1,829	107,833	199,072,383
덕우전자 (263600)	4,950	-15	-.3	4,965	5,000	4,910	26,706	132,239,560
디알젬 (263690)	5,920	210	3.68	5,710	5,920	5,670	13,474	78,493,820
케어랩스 (263700)	2,465	55	2.28	2,410	2,470	2,400	20,523	50,094,180
디앤씨미디어 (263720)	17,760	-500	-2.74	18,430	18,590	17,740	70,868	1,269,046,680
펄어비스 (263750)	28,350	0	0	28,350	28,650	28,350	99,656	2,836,912,350
유에스티 (263770)	2,015	17	.85	2,010	2,025	1,998	10,419	20,928,660
데이타솔루션 (263800)	5,100	250	5.15	5,110	5,240	4,935	505,969	2,557,352,195
상신전자 (263810)	2,815	0	0	2,815	2,825	2,755	27,737	77,475,325
지니언스 (263860)	10,870	0	0	11,000	11,230	10,870	14,454	159,325,690
휴엠앤씨 (263920)	1,023	0	0	1,030	1,030	1,014	43,419	44,362,004
유비쿼스 (264450)	7,530	-20	-.26	7,560	7,560	7,450	17,073	128,140,910
씨앤지하이테크 (264660)	11,690	50	.43	11,540	12,800	11,330	370,984	4,482,146,100
이랜시스 (264850)	5,680	-20	-.35	5,940	5,940	5,680	923,757	5,360,486,150
AP시스템 (265520)	17,780	400	2.3	17,530	17,850	17,210	83,515	1,465,859,630
영화테크 (265560)	7,120	10	.14	7,120	7,170	7,050	14,775	105,280,700
엔에프씨 (265740)	5,320	-130	-2.39	5,510	5,510	5,320	10,937	58,990,870
나인테크 (267320)	1,855	-24	-1.28	1,880	1,900	1,848	131,004	243,818,316
배럴 (267790)	5,110	-120	-2.29	5,100	5,190	5,080	7,933	40,766,540
매일유업 (267980)	34,000	100	.29	33,800	34,250	33,800	7,077	240,721,250
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
지오릿에너지 (270520)	1,337	-53	-3.81	1,390	1,399	1,337	902,999	1,230,936,663
에브리봇 (270660)	18,060	160	.89	18,350	18,470	18,010	208,285	3,789,712,020
뉴트리 (270870)	5,500	-120	-2.14	5,620	5,620	5,400	20,560	113,148,830
팸텍 (271830)	1,707	14	.83	1,673	1,710	1,673	31,466	53,506,607
케이엔제이 (272110)	14,850	150	1.02	14,800	14,940	14,550	11,473	168,934,600
이녹스첨단소재 (272290)	27,450	350	1.29	27,150	27,800	26,450	273,091	7,407,413,200
와이즈버즈 (273060)	815	30	3.82	805	824	798	504,101	408,534,546
와이엠텍 (273640)	12,020	-30	-.25	12,150	12,180	11,810	139,151	1,670,439,330
켄코아에어로스페이스 (274090)	12,040	1120	10.26	11,340	12,900	11,220	4,147,481	50,602,996,330
이노시뮬레이션 (274400)	4,690	-95	-1.99	4,775	4,775	4,615	12,903	60,715,095
에스에스알 (275630)	3,290	-20	-.6	3,305	3,305	3,230	2,048	6,714,330
스코넥 (276040)	4,255	-40	-.93	4,375	4,375	4,125	45,200	190,602,270
제주맥주 (276730)	2,480	-75	-2.94	2,580	2,580	2,470	81,501	202,653,520
린드먼아시아 (277070)	4,205	-40	-.94	4,205	4,255	4,190	10,837	45,695,985
인산가 (277410)	1,298	-5	-.38	1,299	1,307	1,295	22,402	29,068,155
레인보우로보틱스 (277810)	253,000	-7500	-2.88	263,500	269,000	251,000	575,536	147,630,589,500
티에스아이 (277880)	5,230	-90	-1.69	5,270	5,430	5,190	36,459	191,592,870
천보 (278280)	39,150	800	2.09	38,600	39,650	38,250	39,679	1,547,441,250
HLB바이오스텝 (278650)	2,305	-55	-2.33	2,330	2,380	2,300	167,000	389,205,870
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,770	170	1.47	11,610	12,100	11,400	224,712	2,660,747,770
금양그린파워 (282720)	10,000	150	1.52	9,850	10,040	9,850	51,235	511,161,120
코윈테크 (282880)	14,770	150	1.03	14,940	15,070	14,610	60,737	901,400,140
카이노스메드 (284620)	1,853	-86	-4.44	1,942	1,944	1,849	259,204	487,154,931
노바텍 (285490)	18,170	390	2.19	17,720	18,270	17,660	61,416	1,109,178,530
진영 (285800)	3,050	260	9.32	2,885	3,385	2,790	7,090,632	22,679,251,935
나노브릭 (286750)	2,395	10	.42	2,310	2,540	2,240	726,431	1,736,208,600
브릿지바이오테라퓨틱스 (288330)	4,000	315	8.55	3,720	4,180	3,705	1,367,522	5,408,642,000
에스퓨얼셀 (288620)	9,280	-190	-2.01	9,410	9,550	9,200	14,347	133,122,900
모아데이타 (288980)	1,365	-4	-.29	1,412	1,443	1,363	351,854	488,623,685
아이스크림에듀 (289010)	2,455	-15	-.61	2,465	2,470	2,425	17,256	42,249,700
SV인베스트먼트 (289080)	1,311	-17	-1.28	1,320	1,337	1,310	59,063	78,076,515
자이언트스텝 (289220)	6,280	80	1.29	6,230	6,350	6,130	56,406	352,839,180
웨이비스 (289930)	7,180	20	.28	7,160	7,420	7,130	161,581	1,177,787,850
트윔 (290090)	7,630	90	1.19	7,660	7,700	7,530	2,151	16,297,350
DH오토리드 (290120)	2,325	-25	-1.06	2,350	2,365	2,315	4,485	10,531,780
휴네시온 (290270)	3,480	45	1.31	3,420	3,505	3,410	21,729	75,580,420
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,335	-85	-3.51	2,455	2,455	2,310	24,582	58,069,875
디케이티 (290550)	7,630	20	.26	7,700	7,700	7,480	61,955	469,662,170
신시웨이 (290560)	6,180	40	.65	6,200	6,300	6,130	4,520	27,929,240
엘앤씨바이오 (290650)	25,700	0	0	27,000	27,300	24,350	842,106	21,916,535,500
네오펙트 (290660)	840	-12	-1.41	852	854	810	14,495	12,196,312
대보마그네틱 (290670)	17,170	180	1.06	16,990	17,220	16,540	23,588	398,507,220
소룩스 (290690)	7,040	-250	-3.43	7,290	7,330	6,980	399,087	2,818,754,410
푸드나무 (290720)	2,600	-30	-1.14	2,625	2,680	2,575	23,651	61,534,485
액트로 (290740)	5,700	10	.18	5,590	5,740	5,550	4,276	24,183,290
엔피 (291230)	2,145	65	3.13	2,090	2,175	2,090	238,767	509,778,180
압타머사이언스 (291650)	1,095	-34	-3.01	1,119	1,124	1,084	600,185	658,552,396
핀텔 (291810)	1,993	5	.25	1,989	2,005	1,989	11,009	21,973,507
카카오게임즈 (293490)	16,500	50	.3	16,450	16,620	16,340	167,865	2,763,655,420
나우IB (293580)	1,144	-24	-2.05	1,161	1,172	1,137	699,919	804,348,028
압타바이오 (293780)	7,420	390	5.55	7,010	8,500	6,950	714,765	5,507,800,370
이오플로우 (294090)	3,070	-115	-3.61	3,185	3,225	3,070	240,799	752,100,945
레몬 (294140)	2,900	-20	-.68	2,960	2,960	2,870	22,492	65,215,495
쿠콘 (294570)	16,320	60	.37	16,300	16,380	16,100	11,416	185,201,410
서남 (294630)	3,605	-60	-1.64	3,665	3,720	3,585	349,589	1,274,058,435
에이치브이엠 (295310)	26,100	1850	7.63	25,550	26,550	24,800	1,732,108	44,847,942,600
이노룰스 (296640)	6,200	-10	-.16	6,150	6,210	6,120	10,499	64,638,620
씨에스베어링 (297090)	6,220	200	3.32	5,960	6,250	5,860	286,681	1,746,443,630
알로이스 (297570)	785	19	2.48	764	792	763	27,613	21,642,702
HB솔루션 (297890)	3,100	0	0	3,145	3,145	3,055	306,243	947,947,860
에스씨엠생명과학 (298060)	1,509	6	.4	1,502	1,527	1,475	101,307	151,831,633
에이비엘바이오 (298380)	32,200	-250	-.77	32,950	33,600	32,150	729,101	23,953,975,300
더네이쳐홀딩스 (298540)	9,270	-270	-2.83	9,440	9,540	9,210	50,705	470,845,240
슈어소프트테크 (298830)	6,000	-20	-.33	5,960	6,150	5,910	3,189,791	19,200,609,060
하나기술 (299030)	21,550	-650	-2.93	22,200	22,300	21,550	35,561	775,774,800
더블유에스아이 (299170)	1,850	-58	-3.04	1,890	1,890	1,850	1,433,633	2,674,181,378
셀리드 (299660)	5,230	-160	-2.97	5,410	5,470	5,230	244,530	1,293,268,470
위지윅스튜디오 (299900)	1,372	29	2.16	1,343	1,396	1,343	437,443	601,912,953
애닉 (299910)	6,880	0	0	0	0	0	0	0
플리토 (300080)	16,510	260	1.6	16,750	17,400	16,500	45,276	763,441,380
라온피플 (300120)	4,525	-10	-.22	4,575	4,685	4,520	100,310	460,933,475
바이브컴퍼니 (301300)	4,100	-115	-2.73	4,260	4,390	4,100	168,459	714,441,790
이노메트리 (302430)	7,480	10	.13	7,470	7,500	7,330	5,282	39,103,900
리메드 (302550)	3,535	-10	-.28	3,570	3,595	3,470	59,455	208,797,140
지니틱스 (303030)	1,048	-42	-3.85	1,092	1,092	1,030	218,944	230,555,584
프로티아 (303360)	2,880	-20	-.69	2,870	2,930	2,850	1,855	5,356,685
이노뎁 (303530)	6,900	-190	-2.68	7,170	7,170	6,840	31,513	218,361,930
솔트룩스 (304100)	23,450	1000	4.45	24,100	24,400	23,250	386,915	9,156,823,850
에스바이오메딕스 (304360)	22,050	-450	-2	22,500	23,200	22,050	55,233	1,238,662,250
피플바이오 (304840)	2,950	-35	-1.17	3,050	3,050	2,950	66,501	197,431,015
마이크로디지탈 (305090)	9,740	-70	-.71	9,810	9,910	9,450	48,183	468,819,330
에스제이그룹 (306040)	4,835	30	.62	4,815	4,930	4,815	20,171	97,938,490
네온테크 (306620)	2,785	-50	-1.76	2,800	2,860	2,735	928,614	2,600,059,985
아이엘사이언스 (307180)	2,950	-130	-4.22	3,080	3,215	2,900	497,856	1,516,797,020
원바이오젠 (307280)	1,155	-6	-.52	1,161	1,164	1,153	22,164	25,647,345
국전약품 (307750)	3,715	-65	-1.72	3,775	3,800	3,715	61,191	228,323,610
비투엔 (307870)	931	58	6.64	898	950	854	268,281	243,841,817
컴퍼니케이 (307930)	4,965	-95	-1.88	5,030	5,060	4,965	42,043	209,859,370
바이젠셀 (308080)	2,535	10	.4	2,535	2,620	2,535	27,116	69,603,605
까스텔바작 (308100)	3,060	0	0	3,060	3,085	2,965	13,998	42,130,490
셀비온 (308430)	17,880	1820	11.33	16,040	18,010	15,880	1,097,845	18,924,113,970
오하임앤컴퍼니 (309930)	2,090	20	.97	2,065	2,095	2,045	10,587	21,875,130
LB인베스트먼트 (309960)	3,090	0	0	3,080	3,185	3,035	7,427	22,946,605
애니플러스 (310200)	2,690	45	1.7	2,655	2,700	2,650	82,992	221,621,535
보로노이 (310210)	73,800	-1300	-1.73	75,200	78,000	73,700	204,229	15,307,731,000
디와이씨 (310870)	1,612	10	.62	1,602	1,637	1,560	32,522	52,119,753
지오엘리먼트 (311320)	7,540	90	1.21	7,490	7,560	7,310	17,780	132,195,480
네오크레마 (311390)	6,260	370	6.28	5,890	6,320	5,840	47,800	294,317,550
CJ 바이오사이언스 (311690)	9,560	90	.95	9,440	9,590	9,440	18,922	179,993,730
에이에프더블류 (312610)	1,603	-175	-9.84	1,692	1,766	1,585	729,948	1,196,159,202
캐리 (313760)	3,220	740	29.84	2,490	3,220	2,480	2,135,383	6,383,184,080
지놈앤컴퍼니 (314130)	2,845	-5	-.18	2,845	2,915	2,825	78,687	225,708,035
알피바이오 (314140)	5,300	-40	-.75	5,340	5,340	5,130	4,776	24,822,860
바이오다인 (314930)	15,080	0	0	15,070	15,300	15,000	119,059	1,798,740,400
딥노이드 (315640)	6,080	30	.5	6,230	6,280	6,080	233,432	1,437,220,850
라닉스 (317120)	3,425	70	2.09	3,450	3,485	3,355	111,353	380,682,955
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	35,600	200	.56	35,200	35,750	34,100	222,390	7,771,759,750
캐리소프트 (317530)	5,080	20	.4	5,060	5,200	5,010	33,444	170,259,600
퀀타매트릭스 (317690)	6,430	-210	-3.16	6,790	6,860	6,390	182,523	1,186,220,980
엑스페릭스 (317770)	2,900	-90	-3.01	2,880	3,015	2,855	553,182	1,614,300,865
에스피시스템스 (317830)	7,040	-30	-.42	7,340	7,340	7,000	247,431	1,774,122,030
대모 (317850)	10,430	650	6.65	9,850	10,780	9,750	758,341	7,899,524,360
엔바이오니아 (317870)	15,500	-260	-1.65	15,760	16,020	15,240	11,597	179,636,460
KBG (318000)	4,660	30	.65	4,630	4,695	4,590	19,723	91,356,460
팜스빌 (318010)	3,810	-5	-.13	3,815	3,820	3,730	7,228	27,262,740
포인트모바일 (318020)	3,340	-30	-.89	3,335	3,380	3,305	20,304	67,616,975
셀바이오휴먼텍 (318160)	3,475	10	.29	3,465	3,505	3,380	15,062	52,054,130
비비씨 (318410)	7,670	-150	-1.92	7,750	7,800	7,670	5,868	45,280,180
현대무벡스 (319400)	4,065	15	.37	4,105	4,120	4,000	1,099,273	4,457,439,165
피에스케이 (319660)	20,500	1400	7.33	19,320	20,600	18,900	538,175	10,636,079,770
한울반도체 (320000)	2,680	20	.75	2,705	2,725	2,550	145,558	381,505,010
프로이천 (321260)	2,220	-75	-3.27	2,280	2,300	2,210	95,294	212,741,720
센서뷰 (321370)	1,297	-11	-.84	1,308	1,328	1,297	505,347	662,353,478
티움바이오 (321550)	3,975	-25	-.63	4,000	4,080	3,930	51,931	206,944,750
아티스트유나이티드 (321820)	10,710	-340	-3.08	11,070	11,170	10,710	198,820	2,155,698,880
티라유텍 (322180)	5,740	200	3.61	5,620	5,750	5,520	159,305	902,051,280
오로스테크놀로지 (322310)	24,450	1300	5.62	23,600	24,600	22,450	187,391	4,455,834,650
제이엘케이 (322510)	8,370	-210	-2.45	8,700	8,850	8,340	290,313	2,500,185,890
코퍼스코리아 (322780)	847	13	1.56	838	855	821	489,966	410,030,215
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	32,950	6100	22.72	28,450	34,550	27,700	3,781,544	120,251,210,650
다원넥스뷰 (323350)	5,940	40	.68	5,900	5,950	5,820	15,462	90,909,650
박셀바이오 (323990)	10,600	-120	-1.12	10,640	10,840	10,570	125,865	1,345,462,490
RF머트리얼즈 (327260)	5,730	10	.17	5,670	5,780	5,640	17,704	100,328,750
루닛 (328130)	66,100	-200	-.3	67,600	68,800	65,700	1,036,979	69,745,826,700
솔트웨어 (328380)	862	-11	-1.26	873	882	815	83,195	72,185,586
위더스제약 (330350)	6,910	-30	-.43	6,960	7,040	6,900	10,054	69,932,090
스톤브릿지벤처스 (330730)	3,565	5	.14	3,560	3,580	3,525	14,701	52,245,035
네패스아크 (330860)	13,390	510	3.96	12,880	13,440	12,640	94,947	1,240,893,320
포커스에이치엔에스 (331380)	1,905	-12	-.63	1,915	1,917	1,855	125,958	236,143,057
밸로프 (331520)	641	29	4.74	606	642	606	424,919	285,758,589
셀레믹스 (331920)	3,430	-5	-.15	3,395	3,480	3,390	14,243	48,540,695
누보 (332290)	1,004	-8	-.79	1,012	1,012	1,000	32,994	33,129,085
아이디피 (332370)	3,950	-35	-.88	3,980	4,060	3,915	12,542	49,827,950
와이팜 (332570)	3,955	-215	-5.16	4,020	4,265	3,900	24,161,306	98,059,789,935
모코엠시스 (333050)	1,297	-2	-.15	1,299	1,299	1,288	16,848	21,771,798
일승 (333430)	4,845	-185	-3.68	5,030	5,110	4,830	1,318,549	6,545,262,320
엔시스 (333620)	7,890	-40	-.5	7,930	8,030	7,700	19,234	150,862,310
프레스티지바이오로직스 (334970)	4,810	10	.21	4,800	4,850	4,775	66,802	321,532,930
프리시젼바이오 (335810)	2,885	-35	-1.2	2,895	2,950	2,875	12,079	35,069,190
윙스풋 (335870)	1,350	-30	-2.17	1,379	1,379	1,327	22,351	30,104,104
비올 (335890)	8,350	-120	-1.42	8,470	8,480	8,310	536,828	4,487,143,610
웨이버스 (336060)	1,335	-2	-.15	1,351	1,351	1,309	267,122	356,461,132
원텍 (336570)	5,590	-40	-.71	5,680	5,680	5,480	450,168	2,510,906,060
탑런토탈솔루션 (336680)	10,170	0	0	10,300	10,590	10,140	218,472	2,262,452,360
브랜드엑스코퍼레이션 (337930)	6,460	-50	-.77	6,570	6,570	6,400	222,414	1,437,899,290
뷰노 (338220)	24,100	350	1.47	24,300	24,750	24,100	174,064	4,254,907,400
와이바이오로직스 (338840)	7,620	170	2.28	7,400	7,790	7,400	50,929	387,861,930
아이비김영 (339950)	2,175	-25	-1.14	2,200	2,235	2,165	210,582	462,212,865
다보링크 (340360)	1,953	-8	-.41	1,961	1,989	1,925	542,935	1,058,513,253
세림B&G (340440)	1,227	2	.16	1,215	1,245	1,215	11,397	14,089,294
티앤엘 (340570)	76,900	-1100	-1.41	79,300	79,300	76,800	51,422	3,988,387,800
씨유박스 (340810)	3,540	90	2.61	3,490	3,550	3,415	37,284	130,503,575
유일에너테크 (340930)	1,333	-8	-.6	1,341	1,341	1,290	52,156	68,586,154
이노진 (344860)	1,490	-16	-1.06	1,521	1,526	1,490	67,284	101,006,057
센코 (347000)	2,060	45	2.23	2,030	2,080	2,015	42,975	88,278,255
라이프시맨틱스 (347700)	5,000	625	14.29	4,550	5,280	4,455	2,639,312	13,176,594,045
피엔케이피부임상연구센타 (347740)	2,140	0	0	2,155	2,175	2,135	20,881	44,770,175
핌스 (347770)	1,600	-66	-3.96	1,666	1,666	1,598	371,644	579,065,531
디앤디파마텍 (347850)	55,000	0	0	55,100	55,500	53,900	190,352	10,424,082,600
알체라 (347860)	1,665	-78	-4.48	1,730	1,730	1,631	361,830	602,083,298
엠투아이 (347890)	5,670	-130	-2.24	5,800	5,800	5,620	15,204	86,885,770
모비릭스 (348030)	5,150	-40	-.77	5,080	5,220	5,060	7,462	38,176,220
큐라티스 (348080)	761	16	2.15	778	778	728	193,520	146,061,228
고바이오랩 (348150)	5,220	20	.38	5,210	5,280	5,200	19,404	101,459,110
넥스틴 (348210)	63,900	1800	2.9	62,700	63,900	62,100	68,013	4,298,499,300
뉴로메카 (348340)	31,900	-100	-.31	32,600	32,650	30,800	236,378	7,523,756,750
위드텍 (348350)	7,580	150	2.02	7,520	7,630	7,400	22,770	170,856,160
엔켐 (348370)	139,900	100	.07	139,800	142,800	138,500	233,634	32,745,074,000
에스에이티이엔지 (351320)	1,400	70	5.26	1,350	1,485	1,330	267,405	373,685,017
이삭엔지니어링 (351330)	8,930	250	2.88	8,680	9,100	8,550	368,406	3,244,925,290
차이커뮤니케이션 (351870)	12,050	340	2.9	11,850	12,510	11,800	291,052	3,534,261,680
스톰테크 (352090)	3,200	10	.31	3,190	3,260	3,155	175,716	561,934,000
씨앤씨인터내셔널 (352480)	39,750	-900	-2.21	40,650	40,950	39,500	121,422	4,863,165,750
씨앤투스 (352700)	2,780	-15	-.54	2,825	2,825	2,775	15,013	41,837,820
클리노믹스 (352770)	518	-2	-.38	515	520	510	78,671	40,327,040
오비고 (352910)	6,440	-20	-.31	6,500	6,500	6,400	2,182	14,026,590
인바이오 (352940)	2,135	-30	-1.39	2,145	2,160	2,125	8,418	18,101,085
휴럼 (353190)	755	1	.13	739	755	735	48,639	36,333,459
오토앤 (353590)	4,650	0	0	4,630	4,700	4,590	17,391	80,583,525
이지바이오 (353810)	5,090	-60	-1.17	5,150	5,170	4,980	210,826	1,064,404,360
엔젠바이오 (354200)	1,683	27	1.63	1,687	1,780	1,657	486,924	845,378,779
알멕 (354320)	24,850	-200	-.8	25,000	25,450	24,750	25,617	638,783,150
코스텍시스 (355150)	5,100	70	1.39	5,050	5,150	4,995	31,377	158,445,355
크라우드웍스 (355390)	15,130	0	0	0	0	0	0	0
에이텀 (355690)	6,260	-340	-5.15	6,590	6,590	6,200	28,338	179,623,190
엑스게이트 (356680)	8,190	290	3.67	8,500	8,670	8,100	4,644,467	38,789,940,440
티엘비 (356860)	14,250	160	1.14	14,170	14,340	13,710	110,960	1,564,799,540
싸이버원 (356890)	3,255	55	1.72	3,155	3,480	3,155	1,139,926	3,838,639,105
에이치피오 (357230)	2,605	35	1.36	2,570	2,620	2,565	13,839	35,873,625
석경에이티 (357550)	42,400	0	0	42,600	42,650	41,350	19,168	804,065,950
아모센스 (357580)	5,400	60	1.12	5,370	5,420	5,290	11,334	60,381,710
솔브레인 (357780)	183,000	300	.16	183,000	184,600	179,400	19,216	3,504,465,100
스카이월드와이드 (357880)	2,270	-5	-.22	2,310	2,400	2,240	737,276	1,696,022,485
지아이이노베이션 (358570)	10,100	620	6.54	9,680	10,270	9,520	857,578	8,502,755,310
씨엔알리서치 (359090)	1,153	-9	-.77	1,155	1,167	1,146	154,756	178,396,870
탑머티리얼 (360070)	28,050	0	0	28,150	28,550	27,850	22,783	641,440,600
코셈 (360350)	7,910	130	1.67	7,780	7,990	7,740	19,973	156,760,120
제노코 (361390)	16,260	170	1.06	16,590	17,040	16,140	408,467	6,767,692,170
알비더블유 (361570)	2,795	15	.54	2,745	2,825	2,730	70,302	196,025,795
삼영에스앤씨 (361670)	4,750	-210	-4.23	4,960	4,960	4,625	29,478	141,642,130
청담글로벌 (362320)	5,800	-50	-.85	5,890	5,910	5,740	165,102	960,404,570
드림인사이트 (362990)	2,145	70	3.37	2,080	2,170	2,060	184,948	393,049,045
진시스템 (363250)	10,050	40	.4	10,050	10,190	9,950	16,344	164,162,530
모비데이즈 (363260)	2,535	210	9.03	2,440	2,610	2,305	13,189,652	32,565,875,990
큐라클 (365270)	5,960	-100	-1.65	6,020	6,100	5,960	58,144	348,790,220
에스와이스틸텍 (365330)	8,330	-130	-1.54	8,490	8,580	8,290	1,789,797	15,104,398,870
성일하이텍 (365340)	39,900	400	1.01	39,350	40,150	38,600	19,671	775,962,500
하이딥 (365590)	712	-15	-2.06	726	750	703	211,264	152,159,675
브이씨 (365900)	2,960	190	6.86	2,780	3,350	2,780	525,760	1,630,320,935
공구우먼 (366030)	4,330	-85	-1.93	4,365	4,435	4,310	410,980	1,786,796,945
플래티어 (367000)	4,080	-130	-3.09	4,340	4,800	4,080	103,264	451,060,190
아이씨에이치 (368600)	3,305	-60	-1.78	3,390	3,410	3,300	24,546	81,854,005
파이버프로 (368770)	5,520	120	2.22	5,620	5,780	5,390	2,111,380	11,741,485,710
오에스피 (368970)	2,670	-30	-1.11	2,700	2,825	2,655	46,723	125,462,830
블리츠웨이스튜디오 (369370)	1,555	-13	-.83	1,681	1,681	1,550	19,079	29,894,740
퓨런티어 (370090)	28,000	100	.36	27,750	28,300	27,400	280,974	7,840,649,950
풍원정밀 (371950)	9,350	250	2.75	9,020	9,450	8,840	35,117	323,043,170
윤성에프앤씨 (372170)	37,250	850	2.34	36,450	37,900	36,450	23,433	872,971,850
큐로셀 (372320)	28,800	-350	-1.2	29,200	29,750	28,800	44,614	1,298,236,300
아이티아이즈 (372800)	4,610	50	1.1	4,560	4,660	4,350	13,131	59,923,705
엑셀세라퓨틱스 (373110)	4,345	-65	-1.47	4,410	4,610	4,340	103,354	458,314,610
엠아이큐브솔루션 (373170)	7,290	-110	-1.49	7,230	7,430	7,170	5,926	43,115,220
엑스플러스 (373200)	600	1	.17	592	600	577	576,813	339,605,800
피코그램 (376180)	2,745	30	1.1	2,670	2,935	2,670	615,789	1,719,008,625
LB루셈 (376190)	4,165	-35	-.83	4,190	4,260	4,150	10,405	43,481,725
에이치이엠파마 (376270)	18,780	510	2.79	18,990	18,990	18,300	31,133	581,805,420
씨유테크 (376290)	2,995	20	.67	3,040	3,050	2,975	9,963	29,884,980
디어유 (376300)	35,600	850	2.45	34,750	35,800	34,200	169,833	5,969,079,650
노을 (376930)	3,430	-60	-1.72	3,540	3,550	3,405	1,531,380	5,308,288,050
원티드랩 (376980)	7,700	-10	-.13	7,700	7,930	7,510	278,220	2,142,655,210
맥스트 (377030)	1,308	-1	-.08	1,284	1,345	1,275	293,438	384,482,725
프롬바이오 (377220)	2,075	10	.48	2,065	2,095	2,050	19,671	40,747,110
이지트로닉스 (377330)	4,500	65	1.47	4,415	4,515	4,400	6,532	29,119,175
리파인 (377450)	12,410	590	4.99	11,740	12,600	11,740	33,508	405,181,700
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	19,240	630	3.39	19,440	19,750	19,010	227,988	4,398,251,880
필에너지 (378340)	13,890	-30	-.22	13,900	14,230	13,830	138,310	1,937,457,770
샤페론 (378800)	3,620	-170	-4.49	3,770	3,870	3,610	1,230,868	4,539,847,205
옵티코어 (380540)	1,233	0	0	1,233	1,308	1,233	289,662	365,493,276
제닉스 (381620)	29,850	150	.51	30,250	30,250	29,600	39,511	1,178,387,800
온코크로스 (382150)	6,790	190	2.88	6,620	7,250	6,620	648,961	4,497,631,880
지아이텍 (382480)	2,035	-10	-.49	2,025	2,045	2,000	50,803	102,553,010
지앤비에스 에코 (382800)	3,955	-45	-1.13	3,980	3,980	3,880	111,355	436,470,580
원준 (382840)	10,750	140	1.32	10,760	11,830	10,630	542,552	6,032,224,900
범한퓨얼셀 (382900)	14,720	-190	-1.27	14,980	15,000	14,440	49,413	727,840,630
에코프로에이치엔 (383310)	31,500	400	1.29	30,900	31,750	30,850	82,547	2,593,100,600
디티앤씨알오 (383930)	5,730	-290	-4.82	5,990	6,030	5,710	152,972	894,649,160
코어라인소프트 (384470)	6,930	-130	-1.84	7,090	7,230	6,840	160,461	1,121,562,780
파인메딕스 (387570)	9,420	-310	-3.19	9,820	9,910	9,400	99,751	954,023,020
지투파워 (388050)	8,490	130	1.56	8,450	8,850	8,450	1,599,277	13,849,992,800
유일로보틱스 (388720)	34,150	-300	-.87	35,200	35,250	34,150	114,388	3,969,257,650
라이콤 (388790)	3,160	-115	-3.51	3,220	3,235	3,060	521,102	1,642,373,250
파로스아이바이오 (388870)	8,080	-10	-.12	8,250	8,470	7,900	56,265	463,676,800
자람테크놀로지 (389020)	44,900	650	1.47	44,650	45,100	44,150	70,003	3,114,490,400
지니너스 (389030)	1,389	-20	-1.42	1,428	1,428	1,389	33,705	47,342,653
포바이포 (389140)	5,090	-10	-.2	5,150	5,190	5,050	18,357	93,517,580
대명에너지 (389260)	12,000	0	0	11,980	12,000	11,700	21,127	249,632,130
인벤티지랩 (389470)	17,370	-380	-2.14	17,700	17,850	17,240	150,886	2,629,696,040
에스비비테크 (389500)	24,300	550	2.32	25,150	25,150	23,800	286,195	7,007,027,450
넥스트바이오메디컬 (389650)	43,800	-1800	-3.95	45,600	46,000	43,800	225,217	10,052,734,950
유디엠텍 (389680)	904	0	0	901	910	871	996,676	883,463,118
코닉오토메이션 (391710)	1,574	-28	-1.75	1,634	1,634	1,574	53,244	85,323,869
토마토시스템 (393210)	4,340	120	2.84	4,230	4,395	4,230	182,193	789,434,810
더블유씨피 (393890)	11,600	150	1.31	11,470	11,730	11,310	131,393	1,523,833,220
오픈엣지테크놀로지 (394280)	15,930	-70	-.44	16,300	16,390	15,700	434,296	6,924,353,690
쓰리빌리언 (394800)	5,170	-60	-1.15	5,170	5,320	5,090	2,285,649	11,886,415,610
넥스트칩 (396270)	12,570	-230	-1.8	12,840	12,880	12,500	299,925	3,771,761,930
세아메카닉스 (396300)	2,390	-60	-2.45	2,465	2,470	2,355	95,671	229,827,580
워트 (396470)	9,550	260	2.8	9,280	9,680	9,190	752,437	7,150,374,650
에이프릴바이오 (397030)	15,660	-40	-.25	15,900	16,330	15,570	205,593	3,291,157,880
에스지헬스케어 (398120)	3,070	10	.33	3,090	3,175	2,935	338,594	1,040,185,330
가온칩스 (399720)	47,300	100	.21	47,500	47,700	46,150	130,251	6,119,003,250
코난테크놀로지 (402030)	21,400	1790	9.13	20,350	21,750	19,980	184,092	3,828,784,590
그린리소스 (402490)	16,820	-80	-.47	17,140	17,140	16,610	78,825	1,327,179,980
우듬지팜 (403490)	1,475	-27	-1.8	1,502	1,502	1,464	175,336	259,229,194
HPSP (403870)	32,800	350	1.08	32,800	33,150	31,550	978,996	31,791,263,900
플라즈맵 (405000)	1,301	-99	-7.07	1,410	1,410	1,301	28,511	38,982,176
큐알티 (405100)	14,400	-220	-1.5	14,700	14,770	14,330	76,252	1,099,706,460
나라셀라 (405920)	3,000	0	0	3,000	3,025	3,000	6,126	18,405,070
뷰티스킨 (406820)	13,000	10	.08	12,990	13,190	12,930	6,830	89,320,920
꿈비 (407400)	9,820	-290	-2.87	10,090	10,140	9,740	146,476	1,449,764,650
스튜디오미르 (408900)	2,555	-25	-.97	2,610	2,620	2,535	100,121	256,479,505
메쎄이상 (408920)	2,120	25	1.19	2,110	2,130	2,080	31,265	65,768,405
샌즈랩 (411080)	8,650	160	1.88	8,600	8,830	8,480	569,553	4,910,848,360
레이저쎌 (412350)	4,395	-95	-2.12	4,495	4,505	4,305	75,758	331,142,650
제일엠앤에스 (412540)	7,090	90	1.29	7,000	7,170	6,960	36,417	257,294,220
엠오티 (413390)	5,830	-30	-.51	5,860	5,920	5,720	56,315	325,920,920
키움제6호스팩 (413600)	2,405	5	.21	2,400	2,425	2,380	83,638	200,481,610
씨피시스템 (413630)	1,867	-7	-.37	1,865	1,953	1,853	47,910	90,476,097
비아이매트릭스 (413640)	7,430	0	0	7,580	7,580	7,350	19,304	143,292,220
스튜디오삼익 (415380)	8,440	20	.24	8,350	8,570	8,310	4,745	39,748,800
신성에스티 (416180)	29,850	-350	-1.16	30,500	30,550	29,450	78,543	2,345,297,000
나노팀 (417010)	7,350	-60	-.81	7,490	7,570	7,280	452,877	3,335,370,120
핑거스토리 (417180)	2,420	-10	-.41	2,455	2,455	2,385	20,130	48,355,420
LS머트리얼즈 (417200)	14,650	-160	-1.08	14,890	15,480	14,590	1,406,532	21,089,294,350
제이아이테크 (417500)	3,725	60	1.64	3,665	3,725	3,630	176,156	647,047,045
트루엔 (417790)	10,090	90	.9	9,960	10,280	9,960	75,245	763,814,700
저스템 (417840)	10,290	490	5	9,780	10,360	9,610	394,021	3,964,748,360
오브젠 (417860)	8,990	90	1.01	8,900	9,010	8,880	3,087	27,568,990
모델솔루션 (417970)	11,600	190	1.67	11,610	11,870	11,420	95,258	1,109,128,080
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,370	-120	-3.44	3,550	3,550	3,250	134,134	457,246,195
밀리의서재 (418470)	13,400	210	1.59	13,210	13,430	13,210	42,341	564,454,110
제이오 (418550)	14,440	90	.63	14,360	14,480	14,200	68,331	983,969,160
이에이트 (418620)	4,315	150	3.6	4,165	4,535	4,165	108,443	469,678,880
삼기이브이 (419050)	1,778	-1	-.06	1,779	1,797	1,760	94,857	168,644,184
엔젯 (419080)	8,880	10	.11	8,830	9,420	8,720	20,049	180,227,790
산돌 (419120)	6,000	-100	-1.64	6,100	6,100	5,900	11,109	66,339,740
SAMG엔터 (419530)	15,350	580	3.93	14,810	15,960	14,750	360,661	5,586,440,650
비스토스 (419540)	1,690	-29	-1.69	1,706	1,729	1,686	141,959	241,712,722
제이투케이바이오 (420570)	9,090	-110	-1.2	9,160	9,210	8,910	17,404	156,977,040
기가비스 (420770)	32,000	-50	-.16	32,300	32,350	31,200	66,391	2,114,112,050
엔에이치스팩23호 (422040)	2,120	0	0	2,125	2,125	2,115	14,716	31,191,435
케이비제21호스팩 (424140)	2,085	0	0	2,085	2,090	2,085	127,887	266,669,395
벨로크 (424760)	926	0	0	926	931	910	29,027	26,799,393
스마트레이더시스템 (424960)	12,930	-220	-1.67	13,000	13,300	12,610	706,730	9,121,378,910
마이크로투나노 (424980)	7,050	-30	-.42	7,080	7,200	6,910	19,533	137,061,330
티이엠씨 (425040)	8,820	190	2.2	8,650	8,830	8,470	51,899	450,081,710
삼성스팩6호 (425290)	2,095	0	0	2,095	2,105	2,095	31,076	65,169,400
티에프이 (425420)	17,780	-520	-2.84	18,310	18,320	16,900	62,524	1,095,801,390
시지트로닉스 (429270)	4,860	-85	-1.72	4,945	4,995	4,795	14,945	72,554,395
신영스팩8호 (430220)	2,110	-5	-.24	2,115	2,115	2,090	8,607	18,018,145
한싹 (430690)	5,820	30	.52	5,910	6,050	5,730	628,432	3,687,251,000
유안타제9호스팩 (430700)	2,090	-5	-.24	2,095	2,095	2,085	65,221	135,989,260
케이쓰리아이 (431190)	5,320	-20	-.37	5,350	5,430	5,230	48,570	258,951,040
와이랩 (432430)	4,265	-80	-1.84	4,350	4,380	4,265	34,570	148,858,200
케이엔에스 (432470)	11,810	-210	-1.75	11,990	12,040	11,700	31,012	366,975,800
퀄리타스반도체 (432720)	12,060	80	.67	12,040	12,120	11,800	588,068	7,042,880,290
엠에프씨 (432980)	4,770	-140	-2.85	4,920	4,980	4,750	93,935	454,265,200
키움제7호스팩 (433530)	2,225	35	1.6	2,220	2,225	2,170	88,889	194,693,275
모니터랩 (434480)	5,010	200	4.16	4,960	5,180	4,830	1,144,460	5,680,537,555
유안타제10호스팩 (435380)	2,085	0	0	2,080	2,085	2,075	1,205	2,505,095
하나금융25호스팩 (435620)	10,400	10	.1	10,400	10,400	10,380	391	4,062,100
에스케이증권제8호스팩 (435870)	2,085	0	0	2,085	2,085	2,075	15,008	31,221,615
삼현 (437730)	10,430	720	7.42	10,180	10,820	9,860	5,803,513	60,723,352,310
엔에이치스팩24호 (437780)	2,085	0	0	2,080	2,085	2,075	26,062	54,207,395
엔에이치스팩25호 (438580)	2,105	-10	-.47	2,140	2,140	2,080	30,774	64,181,970
버넥트 (438700)	2,960	-50	-1.66	2,980	3,010	2,940	9,768	28,946,670
마녀공장 (439090)	17,900	-40	-.22	18,040	18,120	17,830	181,346	3,257,837,830
삼성스팩7호 (439250)	10,380	-10	-.1	10,390	10,400	10,380	780	8,101,920
엔에이치스팩26호 (439410)	2,085	0	0	2,080	2,085	2,080	2,574	5,353,940
블루엠텍 (439580)	11,810	-90	-.76	11,860	12,100	11,810	78,745	935,652,400
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	15,060	260	1.76	14,880	15,250	14,770	137,704	2,067,706,520
HB인베스트먼트 (440290)	1,568	2	.13	1,569	1,569	1,559	26,111	40,836,620
오픈놀 (440320)	7,190	-210	-2.84	7,450	7,490	7,070	161,182	1,159,851,800
교보13호스팩 (440790)	2,110	15	.72	2,125	2,125	2,095	4,044	8,475,620
엔에이치스팩27호 (440820)	2,080	0	0	2,065	2,080	2,065	3,339	6,895,095
파인엠텍 (441270)	5,550	10	.18	5,750	5,750	5,140	659,532	3,557,429,770
유진스팩9호 (442130)	2,090	-15	-.71	2,105	2,105	2,080	36,099	75,463,495
대신밸런스제14호스팩 (442310)	2,105	10	.48	2,095	2,115	2,090	3,575	7,488,425
IBKS제21호스팩 (442770)	2,150	5	.23	2,150	2,165	2,135	15,525	33,420,330
미래에셋드림스팩1호 (442900)	9,970	-10	-.1	9,990	9,990	9,970	4,733	47,207,040
레뷰코퍼레이션 (443250)	11,910	450	3.93	11,370	11,960	11,340	156,919	1,847,294,370
에스피소프트 (443670)	9,980	170	1.73	10,170	10,590	9,920	2,896,298	29,676,599,320
유안타제11호스팩 (444920)	1,997	3	.15	1,999	1,999	1,993	181	360,963
에이직랜드 (445090)	39,050	50	.13	39,550	39,550	38,450	204,782	7,953,442,450
퓨릿 (445180)	6,160	-70	-1.12	6,230	6,230	6,070	33,842	207,061,080
비엔케이제1호스팩 (445360)	2,075	0	0	2,075	2,075	2,060	40,003	82,428,965
큐리옥스바이오시스템즈 (445680)	19,470	-580	-2.89	20,100	20,300	19,080	172,506	3,371,506,260
신영스팩9호 (445970)	2,115	5	.24	2,120	2,120	2,095	4,668	9,780,870
유안타제12호스팩 (446150)	2,035	0	0	2,030	2,035	2,030	1,452	2,950,820
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,135	-125	-3.83	3,250	3,270	3,090	98,694	313,704,350
하나26호스팩 (446750)	2,065	0	0	2,070	2,070	2,045	8,061	16,544,115
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,890	-210	-1.04	20,150	20,250	19,240	72,309	1,426,848,550
하나27호스팩 (448370)	2,065	5	.24	2,060	2,065	2,050	3,071	6,318,660
코츠테크놀로지 (448710)	15,260	690	4.74	14,990	15,570	14,630	112,394	1,701,348,660
삼성스팩8호 (448740)	10,050	0	0	10,040	10,050	10,040	5,493	55,178,140
IBKS제22호스팩 (448760)	2,130	10	.47	2,165	2,165	2,105	8,634	18,440,060
미래에셋비전스팩3호 (448830)	2,125	10	.47	2,125	2,130	2,100	7,838	16,620,145
유안타제13호스팩 (449020)	2,015	0	0	2,020	2,020	2,010	4,099	8,242,555
하이제8호스팩 (450050)	2,035	-15	-.73	2,045	2,050	2,025	5,436	11,061,125
하스 (450330)	7,760	-40	-.51	7,740	7,800	7,510	135,620	1,035,513,720
인스웨이브시스템즈 (450520)	3,875	375	10.71	3,500	4,150	3,500	5,157,386	20,501,268,590
유안타제14호스팩 (450940)	1,998	0	0	2,000	2,005	1,998	749	1,498,517
아이엠티 (451220)	11,700	50	.43	11,560	11,800	11,260	216,814	2,507,147,870
삐아 (451250)	9,660	-190	-1.93	9,880	9,890	9,620	85,225	830,456,110
엔에이치스팩29호 (451700)	1,973	-9	-.45	1,975	1,979	1,970	37,600	74,136,399
컨텍 (451760)	11,510	840	7.87	11,000	11,890	10,810	613,493	7,000,465,520
제이엔비 (452160)	6,700	440	7.03	6,450	7,700	6,160	4,295,915	30,372,789,430
한빛레이저 (452190)	4,640	-30	-.64	4,585	4,680	4,555	1,032,879	4,758,787,620
민테크 (452200)	4,705	0	0	4,680	4,750	4,635	89,198	418,494,375
한선엔지니어링 (452280)	8,520	160	1.91	8,370	8,630	8,280	943,819	7,993,875,920
캡스톤파트너스 (452300)	2,605	-10	-.38	2,650	2,690	2,595	37,881	99,357,405
이닉스 (452400)	10,130	110	1.1	10,030	10,260	9,920	16,652	168,445,210
사피엔반도체 (452430)	15,440	50	.32	15,490	15,500	15,100	62,264	954,807,050
상상인제4호스팩 (452670)	1,980	-1	-.05	1,981	1,981	1,978	220	435,217
신한제11호스팩 (452980)	1,950	4	.21	1,947	1,950	1,946	12,256	23,860,362
그리드위즈 (453450)	17,990	280	1.58	17,740	18,600	17,740	99,414	1,816,781,100
에이에스텍 (453860)	19,470	190	.99	19,330	19,640	19,170	7,924	153,740,540
하나29호스팩 (454640)	2,030	-25	-1.22	2,060	2,060	2,030	4,877	9,953,745
하나28호스팩 (454750)	2,005	5	.25	2,005	2,005	2,000	13,705	27,455,355
KB제25호스팩 (455250)	2,060	5	.24	2,055	2,060	2,040	7,064	14,481,410
한화플러스제4호스팩 (455310)	2,010	10	.5	2,010	2,010	1,970	34,231	67,530,068
엔젤로보틱스 (455900)	29,750	-600	-1.98	30,900	31,050	29,450	535,040	16,171,673,050
에스케이증권제9호스팩 (455910)	2,050	5	.24	2,060	2,060	2,045	14	28,670
아이씨티케이 (456010)	9,370	540	6.12	9,580	10,350	9,000	6,704,311	65,384,416,620
이엔셀 (456070)	19,160	590	3.18	18,650	19,350	18,520	582,544	11,030,760,770
DB금융스팩11호 (456440)	2,275	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,095	-15	-.71	2,110	2,110	2,075	11,741	24,491,130
한켐 (457370)	8,980	140	1.58	8,900	9,100	8,900	78,857	710,963,360
대신밸런스제15호스팩 (457390)	2,780	120	4.51	2,665	2,815	2,660	538,086	1,479,106,855
우진엔텍 (457550)	22,950	550	2.46	23,000	24,100	22,800	1,347,191	31,664,103,500
벡트 (457600)	3,940	-30	-.76	3,970	4,060	3,900	141,225	558,043,435
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,070	5	.24	2,100	2,100	2,065	4,409	9,104,685
KB제26호스팩 (458320)	2,300	110	5.02	2,190	2,335	2,190	229,924	524,184,010
한국제12호스팩 (458610)	2,105	5	.24	2,125	2,125	2,085	6,271	13,139,600
성우 (458650)	17,460	-140	-.8	17,540	17,920	17,400	93,482	1,642,156,010
씨어스테크놀로지 (458870)	12,460	460	3.83	12,000	12,490	11,920	53,260	652,029,560
위츠 (459100)	8,700	10	.12	8,710	8,790	8,600	131,788	1,144,574,170
아이빔테크놀로지 (460470)	4,400	-170	-3.72	4,565	4,610	4,400	318,026	1,427,713,955
현대힘스 (460930)	20,150	-500	-2.42	20,750	20,850	20,000	1,196,511	24,383,917,990
피앤에스미캐닉스 (460940)	13,300	-540	-3.9	14,100	14,100	13,220	277,253	3,738,772,080
아이엠비디엑스 (461030)	10,300	-50	-.48	10,350	10,670	10,290	76,454	798,879,120
아이스크림미디어 (461300)	11,660	-60	-.51	11,610	11,850	11,610	29,764	347,192,680
에이치엠씨제6호스팩 (462020)	1,990	-2	-.1	1,990	1,990	1,990	5	9,950
이노스페이스 (462350)	20,850	1070	5.41	20,200	21,250	20,000	313,749	6,475,541,350
라메디텍 (462510)	7,860	-310	-3.79	8,180	8,190	7,860	45,204	362,910,000
에스오에스랩 (464080)	14,160	-480	-3.28	14,130	14,340	13,930	2,778,164	39,261,270,440
티디에스팜 (464280)	13,820	-200	-1.43	13,890	14,220	13,820	50,168	697,777,970
한국제13호스팩 (464440)	2,055	0	0	2,075	2,075	2,045	3,383	6,953,055
아이언디바이스 (464500)	3,630	35	.97	3,610	3,675	3,590	105,499	383,149,255
닷밀 (464580)	5,120	-50	-.97	5,140	5,190	5,070	73,349	374,932,330
KB제27호스팩 (464680)	1,951	6	.31	1,959	1,959	1,944	10,894	21,184,170
교보15호스팩 (465320)	2,070	0	0	2,075	2,090	2,070	9,884	20,609,730
인스피언 (465480)	7,790	180	2.37	7,630	7,820	7,620	58,629	453,105,990
클로봇 (466100)	11,330	-510	-4.31	12,450	12,450	11,330	4,809,159	57,222,643,040
사이냅소프트 (466410)	17,680	410	2.37	17,470	18,070	17,300	92,470	1,643,601,500
엔에이치스팩30호 (466910)	1,942	-10	-.51	1,967	1,967	1,940	19,256	37,487,569
IBKS제23호스팩 (467930)	2,090	5	.24	2,075	2,090	2,070	4,555	9,506,230
삼성스팩9호 (468510)	1,950	-14	-.71	1,946	1,980	1,939	101,778	199,258,478
유진스팩10호 (468760)	2,055	0	0	2,055	2,055	2,045	393	807,120
IBKS제24호스팩 (469480)	2,090	-5	-.24	2,095	2,110	2,090	73	152,855
아이비젼웍스 (469750)	1,080	-20	-1.82	1,091	1,130	1,071	163,669	177,350,075
하나30호스팩 (469880)	1,958	11	.56	1,947	1,958	1,944	19,355	37,771,141
하나31호스팩 (469900)	1,994	-11	-.55	1,994	2,005	1,985	25,280	50,323,239
대신밸런스제17호스팩 (471050)	2,055	-5	-.24	2,070	2,070	2,055	16,999	34,963,805
셀로맥스사이언스 (471820)	5,110	-110	-2.11	5,250	5,300	5,080	39,053	202,565,020
신영스팩10호 (472220)	2,070	10	.49	2,060	2,070	2,055	11,425	23,573,560
에스케이증권제11호스팩 (472230)	1,990	-20	-1	2,005	2,010	1,985	18,412	36,774,147
폰드그룹 (472850)	5,460	10	.18	5,500	5,520	5,380	69,408	378,460,000
에스케이증권제12호스팩 (473000)	2,060	10	.49	2,050	2,060	2,045	77	157,560
유안타제15호스팩 (473050)	1,948	5	.26	1,945	1,950	1,930	24,563	47,624,857
비엔케이제2호스팩 (473370)	1,977	3	.15	1,974	1,980	1,960	76	149,190
에스케이증권제13호스팩 (473950)	2,000	-5	-.25	1,997	2,005	1,980	4,575	9,074,495
노머스 (473980)	19,580	80	.41	19,510	19,950	18,520	198,263	3,800,000,080
루미르 (474170)	11,540	1690	17.16	10,160	12,260	10,090	15,312,598	177,210,214,680
유안타제16호스팩 (474490)	1,969	-3	-.15	1,971	1,972	1,969	10,341	20,362,105
RF시스템즈 (474610)	3,925	80	2.08	3,875	3,975	3,815	136,663	530,890,670
신한제12호스팩 (474660)	2,050	-5	-.24	2,055	2,055	2,020	311	634,140
신한제13호스팩 (474930)	2,100	5	.24	2,070	2,100	2,070	1,256	2,628,765
하나32호스팩 (475240)	2,110	-5	-.24	2,115	2,115	2,090	2,211	4,642,955
하나33호스팩 (475250)	2,065	-5	-.24	2,070	2,070	2,060	105	217,095
씨메스 (475400)	27,100	-750	-2.69	28,650	28,700	26,800	577,200	15,936,124,500
에이럭스 (475580)	13,070	-90	-.68	13,230	13,800	13,000	1,827,312	24,487,166,770
에스켐 (475660)	6,140	-140	-2.23	6,390	6,390	6,140	12,061	74,891,200
토모큐브 (475960)	20,400	100	.49	20,200	20,700	20,000	191,981	3,907,870,000
온코닉테라퓨틱스 (476060)	13,690	460	3.48	13,240	14,220	13,240	551,700	7,615,194,660
M83 (476080)	13,860	60	.43	13,860	14,070	13,750	106,725	1,483,283,950
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,951	-1	-.05	1,941	1,951	1,940	2,379	4,631,943
미래에셋비전스팩4호 (477380)	1,972	-2	-.1	1,973	1,974	1,967	3,604	7,103,294
미래에셋비전스팩5호 (477470)	2,010	0	0	2,000	2,015	1,999	6,249	12,512,014
한국제14호스팩 (477530)	2,315	275	13.48	2,035	2,315	2,020	1,216,881	2,677,686,695
DB금융스팩12호 (477760)	2,025	5	.25	2,030	2,035	2,025	15,922	32,350,685
이베스트스팩6호 (478110)	1,980	-14	-.7	1,994	1,994	1,980	347	686,650
KB제29호스팩 (478390)	1,998	1	.05	1,995	1,999	1,995	420	838,523
미래에셋비전스팩6호 (478440)	1,981	4	.2	1,977	1,983	1,975	1,339	2,648,404
블랙야크아이앤씨 (478560)	4,555	-965	-17.48	5,420	5,900	4,525	7,698,838	40,912,937,150
대신밸런스제18호스팩 (478780)	2,015	0	0	2,005	2,025	2,000	15,209	30,670,255
한국제15호스팩 (479880)	2,005	8	.4	1,997	2,005	1,996	48,582	97,111,173
엔에이치스팩31호 (481890)	1,966	1	.05	1,965	1,981	1,965	2,289	4,500,144
교보16호스팩 (482520)	1,999	-6	-.3	2,005	2,005	1,990	873	1,743,357
미래에셋비전스팩7호 (482680)	1,963	2	.1	1,967	1,977	1,961	473	929,855
대신밸런스제19호스팩 (482690)	2,005	0	0	2,005	2,010	2,005	39,130	78,599,875
하나34호스팩 (484130)	2,000	0	0	2,000	2,005	1,997	461	921,257
KB제30호스팩 (486630)	1,998	6	.3	2,000	2,000	1,990	4,442	8,859,818
신한제14호스팩 (487360)	1,949	-4	-.2	1,957	1,957	1,940	34,270	66,658,578
키움제10호스팩 (487720)	1,995	5	.25	1,990	1,997	1,986	44,465	88,652,020
신한제15호스팩 (487830)	1,996	-2	-.1	1,998	1,999	1,994	28,193	56,257,446
유진스팩11호 (488060)	1,993	6	.3	1,987	1,994	1,980	764	1,514,949
교보17호스팩 (489210)	1,972	-9	-.45	1,981	1,987	1,969	5,592	11,023,353
키움제11호스팩 (489480)	1,956	-1	-.05	1,956	1,969	1,948	19,441	38,107,986
디비금융제13호스팩 (489730)	1,958	2	.1	1,957	1,958	1,956	7,794	15,249,459
KB제31호스팩 (492220)	1,946	-5	-.26	1,951	1,951	1,942	17,983	35,051,878
글로벌에스엠 (900070)	412	3	.73	408	420	401	55,874	22,949,904
애머릿지 (900100)	988	-10	-1	988	998	980	50,076	49,667,146
이스트아시아홀딩스 (900110)	59	0	0	60	61	59	5,058,751	302,388,334
씨엑스아이 (900120)	63	-1	-1.56	64	65	62	1,987,365	125,276,009
크리스탈신소재 (900250)	873	5	.58	862	874	862	336,725	292,733,431
로스웰 (900260)	607	3	.5	604	619	594	41,200	24,830,825
헝셩그룹 (900270)	264	0	0	261	268	261	1,048,775	277,807,129
GRT (900290)	3,325	110	3.42	3,225	3,370	3,200	62,830	204,624,255
오가닉티코스메틱 (900300)	505	-3	-.59	508	510	498	150,379	75,765,884
컬러레이 (900310)	709	14	2.01	676	709	676	102,913	72,394,279
윙입푸드 (900340)	1,582	-28	-1.74	1,600	1,620	1,575	281,517	447,946,237
SBI핀테크솔루션즈 (950110)	4,940	0	0	4,935	4,940	4,930	5,314	26,205,590
엑세스바이오 (950130)	5,880	-160	-2.65	6,050	6,050	5,860	143,483	850,179,710
잉글우드랩 (950140)	7,030	-50	-.71	7,110	7,130	6,980	201,421	1,419,110,200
코오롱티슈진 (950160)	28,500	-250	-.87	28,200	29,450	28,200	200,796	5,769,594,000
JTC (950170)	5,010	-150	-2.91	5,140	5,170	4,975	80,294	405,528,475
고스트스튜디오 (950190)	8,550	0	0	8,600	8,600	8,400	10,525	88,862,550
소마젠 (950200)	4,060	15	.37	4,050	4,065	4,025	11,688	47,282,180
네오이뮨텍 (950220)	1,161	-1	-.09	1,176	1,176	1,147	391,550	453,079,849

Leave a Comment 응답 취소