KOSDAQ 일별 조회 데이터 [1792] (2025-03-07)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	194,500	-600	-.31	194,600	204,000	190,600	445,635	88,356,911,000
중앙에너비스 (000440)	14,170	-100	-.7	14,540	14,540	14,120	7,570	107,315,630
신라섬유 (001000)	905	8	.89	896	914	880	33,980	30,421,322
안국약품 (001540)	6,540	-40	-.61	6,580	6,620	6,530	7,472	48,981,000
무림SP (001810)	1,461	-9	-.61	1,470	1,482	1,456	5,267	7,741,045
이화공영 (001840)	1,970	-17	-.86	1,926	2,010	1,926	33,550	66,243,756
피에스텍 (002230)	3,910	15	.39	3,895	3,935	3,880	3,385	13,229,300
삼일기업공사 (002290)	3,800	-55	-1.43	3,855	3,990	3,735	85,408	327,656,177
한탑 (002680)	752	-17	-2.21	769	776	744	99,516	75,946,821
신신제약 (002800)	5,300	10	.19	5,250	5,500	5,240	232,545	1,256,780,410
선광 (003100)	15,790	-40	-.25	15,810	15,830	15,630	3,142	49,446,375
대주산업 (003310)	1,713	-31	-1.78	1,730	1,852	1,558	3,735,746	6,563,637,317
하림지주 (003380)	5,300	10	.19	5,280	5,360	5,260	108,555	576,668,865
에이스침대 (003800)	25,100	-50	-.2	25,150	25,250	25,100	1,296	32,621,600
한국가구 (004590)	4,235	-35	-.82	4,225	4,250	4,220	15,717	66,458,175
창해에탄올 (004650)	8,840	-50	-.56	8,880	8,890	8,830	3,043	26,944,250
대륙제관 (004780)	3,800	-45	-1.17	3,845	3,845	3,770	11,234	42,650,800
동국산업 (005160)	4,420	5	.11	4,360	4,560	4,320	100,824	446,250,038
동진쎄미켐 (005290)	27,850	1600	6.1	26,000	27,900	25,600	974,814	26,516,236,000
푸드웰 (005670)	4,990	-40	-.8	5,030	5,060	4,985	51,155	255,818,245
대원산업 (005710)	7,590	1530	25.25	7,130	7,870	7,010	2,635,273	19,663,097,380
한일사료 (005860)	3,655	-65	-1.75	3,685	3,745	3,650	188,519	696,446,560
매일홀딩스 (005990)	9,690	130	1.36	9,540	10,000	9,520	5,792	56,108,860
국영지앤엠 (006050)	1,588	32	2.06	1,540	1,611	1,533	322,326	505,030,254
피제이전자 (006140)	6,100	-10	-.16	6,050	6,200	6,010	30,300	185,023,835
동구바이오제약 (006620)	4,880	-110	-2.2	4,945	4,965	4,870	85,198	418,104,251
서부T&D (006730)	5,620	-10	-.18	5,610	5,680	5,570	65,510	367,918,940
보성파워텍 (006910)	2,850	15	.53	2,800	2,870	2,775	157,709	445,705,604
모헨즈 (006920)	3,025	-130	-4.12	3,125	3,200	3,010	20,035	62,564,915
푸른저축은행 (007330)	8,160	-10	-.12	8,130	8,200	8,130	5,732	46,806,665
진양제약 (007370)	6,130	-70	-1.13	6,180	6,200	6,090	82,244	504,059,335
네이처셀 (007390)	15,830	-740	-4.47	16,490	16,490	15,650	627,237	10,013,571,425
와이엠 (007530)	1,940	-125	-6.05	2,070	2,070	1,865	38,601	75,539,161
대원 (007680)	4,060	5	.12	4,065	4,115	4,050	1,891	7,681,385
대명소노시즌 (007720)	920	-21	-2.23	912	948	912	397,860	369,895,632
한일화학 (007770)	10,940	-280	-2.5	11,220	11,220	10,770	10,120	110,027,070
에스엠코어 (007820)	4,385	-15	-.34	4,350	4,420	4,325	75,286	329,615,558
원풍물산 (008290)	461	-7	-1.5	468	472	460	63,473	29,418,800
원풍 (008370)	4,030	-20	-.49	4,075	4,075	4,025	3,720	15,012,686
부스타 (008470)	3,715	-20	-.54	3,710	3,730	3,680	1,852	6,881,995
대동기어 (008830)	25,100	-900	-3.46	26,300	26,500	24,600	1,637,360	41,895,172,525
삼아제약 (009300)	16,300	110	.68	16,100	16,300	16,010	15,126	243,848,600
포스코엠텍 (009520)	14,710	1060	7.77	13,300	15,940	13,290	6,312,949	94,362,358,250
삼보산업 (009620)	2,010	-60	-2.9	2,055	2,090	1,990	127,437	258,939,729
이렘 (009730)	1,135	-1	-.09	1,136	1,157	1,116	680,258	769,854,096
엠에스씨 (009780)	5,900	-10	-.17	5,910	5,940	5,820	35,048	205,865,965
대한광통신 (010170)	598	-53	-8.14	650	650	586	2,028,505	1,259,522,929
흥국 (010240)	5,400	-10	-.18	5,340	5,450	5,340	40,748	219,875,670
아이티센엔텍 (010280)	782	68	9.52	720	885	716	10,388,601	8,495,407,515
오리콤 (010470)	7,480	-60	-.8	7,510	7,750	7,390	56,870	429,260,890
경동제약 (011040)	5,700	-50	-.87	5,700	5,740	5,680	33,438	190,717,945
형지I&C (011080)	1,126	-68	-5.7	1,230	1,237	1,040	4,388,961	4,994,616,642
유니크 (011320)	3,590	30	.84	3,520	3,590	3,495	26,058	91,851,000
서한 (011370)	797	2	.25	795	800	791	36,773	29,211,084
세보엠이씨 (011560)	10,100	-70	-.69	10,170	10,190	9,960	19,963	200,457,910
뉴인텍 (012340)	497	1	.2	496	501	495	98,900	49,280,034
원일특강 (012620)	7,300	140	1.96	7,160	7,380	7,090	10,482	75,490,890
리드코프 (012700)	4,070	20	.49	4,050	4,100	4,045	39,095	158,117,706
신일제약 (012790)	6,430	-60	-.92	6,420	6,490	6,410	36,078	232,575,940
모베이스전자 (012860)	1,509	0	0	1,509	1,539	1,491	203,777	308,855,180
하이록코리아 (013030)	29,150	-200	-.68	28,900	29,650	28,850	74,883	2,189,479,325
동원개발 (013120)	2,400	-15	-.62	2,415	2,440	2,365	36,361	86,692,825
아진산업 (013310)	2,700	-35	-1.28	2,730	2,735	2,695	89,550	242,513,910
CBI (013720)	681	-2	-.29	683	688	668	145,180	98,324,169
스페코 (013810)	3,710	-10	-.27	3,660	3,775	3,660	335,598	1,249,264,812
아가방컴퍼니 (013990)	5,300	-340	-6.03	5,570	5,670	5,190	758,997	4,062,767,220
메디앙스 (014100)	2,315	20	.87	2,300	2,440	2,290	99,714	233,292,621
원익큐브 (014190)	1,716	21	1.24	1,694	1,734	1,671	339,555	579,387,278
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,985	-85	-4.11	2,035	2,105	1,915	578,398	1,159,450,140
고려제약 (014570)	4,990	0	0	4,990	5,000	4,925	3,506	17,383,720
성광벤드 (014620)	28,550	-300	-1.04	28,500	29,300	27,950	458,035	13,103,868,500
오리엔탈정공 (014940)	5,500	-120	-2.14	5,540	5,600	5,400	912,017	5,014,423,680
삼륭물산 (014970)	2,875	-50	-1.71	2,920	2,920	2,875	7,319	21,113,760
코콤 (015710)	4,175	-45	-1.07	4,180	4,230	4,130	45,963	191,575,315
성우하이텍 (015750)	5,290	-10	-.19	5,400	5,530	5,270	679,373	3,629,021,050
리더스코스메틱 (016100)	2,610	20	.77	2,600	2,630	2,575	18,538	48,178,296
SGC E&C (016250)	14,310	-90	-.63	14,200	14,490	13,920	2,696	38,618,215
큐캐피탈 (016600)	284	2	.71	282	287	279	415,383	117,323,128
디모아 (016670)	4,380	260	6.31	4,300	4,605	4,140	174,018	752,190,095
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,080	-155	-6.94	2,200	2,235	1,910	789,216	1,654,800,032
신원종합개발 (017000)	3,025	-15	-.49	3,040	3,100	3,025	41,904	127,830,000
인터엠 (017250)	1,078	2	.19	1,076	1,084	1,071	27,322	29,427,325
삼현철강 (017480)	4,470	15	.34	4,455	4,665	4,370	74,137	338,072,126
세명전기 (017510)	5,470	-180	-3.19	5,560	5,630	5,450	283,421	1,564,280,850
대림제지 (017650)	6,420	40	.63	6,310	6,440	6,310	3,597	23,032,250
한국알콜 (017890)	8,660	-10	-.12	8,670	8,680	8,500	4,867	42,008,460
유니슨 (018000)	821	-6	-.73	827	835	816	387,220	318,091,307
진로발효 (018120)	17,180	20	.12	17,060	17,190	17,060	808	13,868,000
브이티 (018290)	34,150	-200	-.58	34,050	35,525	33,800	774,181	26,844,214,700
삼목에스폼 (018310)	20,400	200	.99	20,450	20,600	20,250	9,043	184,591,900
우진비앤지 (018620)	879	-6	-.68	881	885	874	26,006	22,915,642
서울제약 (018680)	3,360	25	.75	3,300	3,390	3,300	4,221	14,119,310
바른손 (018700)	849	8	.95	845	849	831	76,450	64,007,938
베뉴지 (019010)	2,080	0	0	2,065	2,080	2,060	75,957	157,511,480
와이지-원 (019210)	5,050	-10	-.2	5,060	5,090	5,020	56,073	283,121,775
일지테크 (019540)	4,340	0	0	4,305	4,375	4,305	10,197	44,340,805
SBI인베스트먼트 (019550)	718	-19	-2.58	731	737	715	216,199	156,630,327
플루토스 (019570)	256	-3	-1.16	259	270	254	635,979	165,006,286
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,010	-13	-1.27	1,023	1,035	985	79,380	79,578,325
서연탑메탈 (019770)	3,850	10	.26	3,830	3,965	3,810	54,815	212,408,998
에너토크 (019990)	5,890	-10	-.17	5,880	5,930	5,800	41,539	243,074,905
대신정보통신 (020180)	1,120	-48	-4.11	1,158	1,174	1,103	447,004	506,988,313
대동금속 (020400)	7,000	-210	-2.91	7,010	7,190	7,000	6,271	44,379,055
시공테크 (020710)	3,905	0	0	3,870	3,965	3,820	89,682	348,574,189
대호특수강 (021040)	900	-6	-.66	906	912	899	23,440	21,231,803
대호특수강우 (021045)	2,705	-20	-.73	2,680	2,705	2,655	566	1,512,275
에이티넘인베스트 (021080)	2,135	-45	-2.06	2,160	2,205	2,095	344,510	736,112,459
KCC건설 (021320)	3,995	-15	-.37	4,000	4,100	3,970	11,420	46,267,243
한국큐빅 (021650)	2,255	40	1.81	2,220	2,260	2,190	6,510	14,610,130
메이슨캐피탈 (021880)	235	0	0	235	239	231	295,118	68,976,633
TKG애강 (022220)	915	-4	-.44	921	929	909	114,526	105,032,272
태광 (023160)	24,500	450	1.87	23,800	25,000	23,350	413,465	10,132,025,450
유진기업 (023410)	3,205	15	.47	3,195	3,250	3,185	66,812	214,700,530
제이스코홀딩스 (023440)	1,910	-100	-4.98	1,950	2,010	1,897	657,838	1,276,696,541
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,100	10	.12	8,050	8,110	7,960	4,291	34,487,590
한국캐피탈 (023760)	556	-1	-.18	557	559	554	49,383	27,486,080
플레이위드 (023770)	3,660	-105	-2.79	3,765	3,945	3,660	30,643	114,003,930
동일스틸럭스 (023790)	1,213	4	.33	1,200	1,214	1,185	48,282	57,890,676
풍국주정 (023900)	9,090	0	0	9,050	9,160	9,010	3,452	31,262,200
대한약품 (023910)	25,350	-150	-.59	25,500	25,500	25,200	10,291	260,800,400
흥구석유 (024060)	11,350	70	.62	11,130	11,520	11,020	128,756	1,456,018,770
KB오토시스 (024120)	3,120	-30	-.95	3,135	3,150	3,100	34,050	106,271,185
한일단조 (024740)	2,470	-130	-5	2,530	2,555	2,435	4,996,644	12,473,112,780
유성티엔에스 (024800)	1,853	-36	-1.91	1,880	1,890	1,850	28,760	53,481,629
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,500	-450	-5.66	7,900	8,090	7,360	62,782	477,689,130
KBI메탈 (024840)	2,060	0	0	2,050	2,125	2,020	523,003	1,084,825,719
HLB이노베이션 (024850)	2,615	-5	-.19	2,615	2,685	2,440	330,708	863,821,433
케이피에프 (024880)	4,330	50	1.17	4,295	4,415	4,230	46,235	200,073,505
경창산업 (024910)	1,780	2	.11	1,781	1,799	1,761	39,962	70,977,094
PN풍년 (024940)	6,470	-160	-2.41	6,630	6,910	6,420	263,040	1,759,947,910
삼천리자전거 (024950)	4,200	65	1.57	4,130	4,205	4,105	16,567	69,102,090
시노펙스 (025320)	5,870	1010	20.78	4,920	6,280	4,920	24,452,035	144,688,211,351
DH오토웨어 (025440)	717	-8	-1.1	711	722	706	730,208	520,786,806
한국선재 (025550)	3,555	-90	-2.47	3,610	3,655	3,480	247,620	882,582,070
한국정보통신 (025770)	7,650	10	.13	7,680	7,680	7,550	14,645	111,398,220
신라에스지 (025870)	6,040	-20	-.33	6,020	6,090	5,920	7,770	46,558,800
케이씨피드 (025880)	2,700	-30	-1.1	2,730	2,770	2,670	106,359	289,112,832
동화기업 (025900)	9,840	-130	-1.3	9,890	10,100	9,740	272,950	2,710,919,015
동신건설 (025950)	51,600	-5500	-9.63	56,500	57,500	47,000	964,800	49,590,614,575
아난티 (025980)	5,970	-130	-2.13	6,070	6,100	5,920	563,893	3,395,659,215
제이에스티나 (026040)	1,913	-25	-1.29	1,916	1,938	1,854	9,880	18,817,200
특수건설 (026150)	6,820	10	.15	6,710	6,950	6,700	94,563	645,464,180
광진실업 (026910)	1,920	5	.26	1,915	1,985	1,910	19,183	37,324,424
서울전자통신 (027040)	230	-11	-4.56	239	241	227	486,320	113,179,952
코리아나 (027050)	2,445	-5	-.2	2,420	2,490	2,410	195,883	479,524,207
아주IB투자 (027360)	2,175	-100	-4.4	2,240	2,275	2,145	851,754	1,873,566,659
상보 (027580)	1,217	-19	-1.54	1,227	1,239	1,203	371,309	452,733,628
팜스토리 (027710)	1,254	-2	-.16	1,256	1,269	1,245	259,771	326,699,788
대성창투 (027830)	1,820	-86	-4.51	1,881	1,916	1,720	798,061	1,471,705,216
휴맥스홀딩스 (028080)	2,380	-180	-7.03	2,550	2,550	2,300	114,774	279,510,300
HLB (028300)	85,800	300	.35	85,400	88,000	84,500	831,026	71,397,781,800
광무 (029480)	2,175	10	.46	2,185	2,240	2,140	256,162	560,160,438
코엔텍 (029960)	8,740	0	0	8,740	8,800	8,720	13,329	116,598,490
드래곤플라이 (030350)	1,255	77	6.54	1,167	1,500	1,167	2,130,729	2,841,002,863
한글과컴퓨터 (030520)	20,000	-550	-2.68	20,300	20,600	19,910	407,387	8,202,410,515
원익홀딩스 (030530)	4,680	295	6.73	4,445	4,950	4,390	20,004,423	94,204,120,621
양지사 (030960)	10,330	170	1.67	10,430	10,730	10,190	391,933	4,082,202,255
아이즈비전 (031310)	1,775	-29	-1.61	1,795	1,798	1,771	34,280	60,967,682
에스에이엠티 (031330)	2,735	20	.74	2,700	2,760	2,685	282,356	769,713,899
오스템 (031510)	1,136	-45	-3.81	1,200	1,240	1,095	383,045	436,388,640
디에이치엑스컴퍼니 (031860)	936	63	7.22	873	937	865	157,358	143,088,137
피에스케이홀딩스 (031980)	39,300	250	.64	38,850	40,600	38,500	266,172	10,546,145,475
아즈텍WB (032080)	1,300	-12	-.91	1,299	1,307	1,287	20,033	25,898,227
다우데이타 (032190)	11,150	10	.09	11,130	11,340	10,960	104,197	1,172,014,660
삼일 (032280)	2,015	-140	-6.5	2,130	2,150	1,985	123,563	253,170,240
한국파마 (032300)	15,480	-440	-2.76	15,910	15,910	15,470	31,827	498,223,550
케이엠더블유 (032500)	7,840	-140	-1.75	7,980	7,980	7,770	49,636	389,425,945
TJ미디어 (032540)	4,730	30	.64	4,700	4,760	4,655	9,288	43,736,775
피델릭스 (032580)	1,311	-29	-2.16	1,339	1,378	1,310	548,993	732,045,964
유비케어 (032620)	3,470	-20	-.57	3,460	3,495	3,435	100,664	348,874,206
소프트센 (032680)	319	-2	-.62	318	320	314	611,475	193,384,157
소프트센우 (032685)	6,830	0	0	7,050	7,050	6,830	492	3,440,650
삼진 (032750)	4,235	55	1.32	4,180	4,245	4,160	9,241	38,804,130
엠젠솔루션 (032790)	1,036	-15	-1.43	1,051	1,109	977	1,539,085	1,594,025,863
판타지오 (032800)	614	7	1.15	610	645	600	206,467	128,404,522
우리기술 (032820)	2,045	-5	-.24	2,035	2,075	2,010	2,274,085	4,630,840,882
비트컴퓨터 (032850)	4,800	-35	-.72	4,835	4,875	4,800	69,912	338,035,699
더라미 (032860)	1,219	1	.08	1,209	1,305	1,209	186,562	238,799,026
원익 (032940)	3,860	-190	-4.69	3,960	4,045	3,850	327,330	1,287,431,393
동일기연 (032960)	10,050	-20	-.2	10,070	10,150	10,050	1,921	19,361,830
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	832	-15	-1.77	840	846	824	6,600	5,476,413
제룡전기 (033100)	36,850	-1100	-2.9	37,400	37,900	36,650	171,011	6,365,506,500
디지틀조선 (033130)	1,792	4	.22	1,787	1,804	1,776	159,661	286,196,355
엠케이전자 (033160)	8,040	-190	-2.31	8,150	8,300	8,020	135,656	1,104,876,305
시그네틱스 (033170)	816	14	1.75	804	883	795	644,631	528,908,628
모아텍 (033200)	2,685	50	1.9	2,675	2,700	2,635	6,396	17,072,521
인성정보 (033230)	1,758	-33	-1.84	1,777	1,808	1,753	208,981	370,888,636
코웰패션 (033290)	2,135	-30	-1.39	2,175	2,175	2,125	69,510	149,410,522
엠투엔 (033310)	1,777	-12	-.67	1,789	1,789	1,757	16,797	29,669,780
제이씨현시스템 (033320)	5,530	-60	-1.07	5,520	5,750	5,430	623,947	3,511,468,870
좋은사람들 (033340)	662	-23	-3.36	681	686	661	262,924	177,133,810
동성화인텍 (033500)	23,350	350	1.52	22,750	23,500	22,400	457,976	10,572,107,025
파라텍 (033540)	1,584	-39	-2.4	1,636	1,636	1,584	182,380	291,884,838
블루콤 (033560)	3,465	5	.14	3,455	3,550	3,415	19,406	66,878,145
네패스 (033640)	7,150	-90	-1.24	7,190	7,290	7,040	46,926	338,319,340
피노 (033790)	6,200	0	0	6,100	6,340	5,810	409,426	2,484,292,505
티비씨 (033830)	809	2	.25	807	819	797	129,797	104,816,724
해성산업 (034810)	6,350	100	1.6	6,210	6,400	6,190	12,152	76,525,440
해성산업1우 (03481K)	7,150	-30	-.42	7,170	7,230	7,140	449	3,217,010
조아제약 (034940)	1,060	-19	-1.76	1,080	1,088	1,055	74,718	79,724,055
한국기업평가 (034950)	88,900	-1200	-1.33	90,200	90,200	88,900	2,295	205,869,950
그래디언트 (035080)	13,460	30	.22	13,430	13,690	13,360	34,441	465,804,540
프럼파스트 (035200)	4,725	460	10.79	4,265	4,985	3,730	2,132,641	9,866,905,534
골드앤에스 (035290)	380	-2	-.52	382	464	377	5,156,820	2,202,911,056
기산텔레콤 (035460)	2,040	-10	-.49	2,035	2,060	1,990	38,354	77,364,494
KG이니시스 (035600)	8,740	-10	-.11	8,620	8,790	8,620	30,981	269,649,655
솔본 (035610)	3,955	-45	-1.13	3,995	4,010	3,935	44,407	175,887,265
바른손이앤에이 (035620)	409	-10	-2.39	416	416	397	212,557	86,182,063
CJ ENM (035760)	59,600	700	1.19	59,100	60,400	58,300	52,180	3,101,583,800
이지홀딩스 (035810)	2,740	-30	-1.08	2,765	2,780	2,720	51,128	140,878,120
서희건설 (035890)	1,494	-6	-.4	1,500	1,509	1,476	293,168	435,559,098
JYP Ent. (035900)	80,600	700	.88	79,700	81,900	79,100	478,082	38,624,025,935
예림당 (036000)	2,695	-30	-1.1	2,675	2,785	2,640	260,170	706,616,565
아비코전자 (036010)	5,330	-20	-.37	5,330	5,370	5,250	18,895	100,052,690
케이티알파 (036030)	3,705	-15	-.4	3,720	3,750	3,680	19,901	73,978,750
위지트 (036090)	724	-9	-1.23	730	746	719	720,667	522,526,839
SCI평가정보 (036120)	2,150	-30	-1.38	2,180	2,190	2,115	85,889	184,438,830
클라우드에어 (036170)	949	-2	-.21	943	970	939	96,239	91,819,844
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,450	-100	-.39	25,550	25,600	25,200	13,179	334,371,175
유니셈 (036200)	6,500	50	.78	6,360	6,630	6,320	165,020	1,071,693,215
오상헬스케어 (036220)	14,630	-30	-.2	14,920	14,920	14,500	18,344	269,661,965
대성미생물 (036480)	8,820	-70	-.79	8,800	8,900	8,800	5,472	48,472,290
SFA반도체 (036540)	3,140	5	.16	3,125	3,185	3,075	309,735	973,673,964
영풍정밀 (036560)	11,280	140	1.26	11,140	11,420	11,140	11,704	132,190,315
감성코퍼레이션 (036620)	3,545	150	4.42	3,355	3,545	3,345	649,769	2,272,993,118
세종텔레콤 (036630)	431	4	.94	427	436	424	210,034	90,852,208
HRS (036640)	4,990	25	.5	4,965	5,030	4,935	26,868	134,044,802
KCI (036670)	6,290	-10	-.16	6,300	6,340	6,260	6,963	43,845,200
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,457	-3	-.21	1,458	1,480	1,442	90,120	130,459,279
나이스정보통신 (036800)	17,190	-60	-.35	17,250	17,250	17,050	3,985	68,235,880
에프에스티 (036810)	20,200	-100	-.49	19,890	20,550	19,760	180,379	3,622,909,170
솔브레인홀딩스 (036830)	31,300	400	1.29	30,750	31,850	30,550	49,995	1,567,178,075
진성티이씨 (036890)	10,620	30	.28	10,460	10,790	10,440	438,986	4,679,415,685
주성엔지니어링 (036930)	31,850	-50	-.16	31,300	32,650	31,300	491,378	15,678,949,300
파워넷 (037030)	2,475	40	1.64	2,425	2,520	2,405	50,098	123,546,403
파세코 (037070)	5,410	70	1.31	5,330	5,450	5,260	34,693	187,326,510
한국팩키지 (037230)	1,680	0	0	1,690	1,690	1,680	2,214	3,722,564
인지디스플레 (037330)	1,351	-11	-.81	1,362	1,370	1,350	12,061	16,403,489
성도이엔지 (037350)	4,185	15	.36	4,175	4,205	4,140	27,947	116,662,440
EG (037370)	5,990	-160	-2.6	6,140	6,140	5,990	20,018	120,688,230
우리엔터프라이즈 (037400)	1,121	-4	-.36	1,125	1,125	1,111	61,005	68,274,376
희림 (037440)	5,500	-30	-.54	5,510	5,620	5,480	62,916	348,041,625
삼지전자 (037460)	9,840	-300	-2.96	10,140	10,200	9,820	146,656	1,463,734,225
쎄니트 (037760)	1,380	-41	-2.89	1,421	1,427	1,380	3,869	5,380,819
엘컴텍 (037950)	1,042	-1	-.1	1,036	1,052	1,025	287,416	299,065,024
제일테크노스 (038010)	6,630	-20	-.3	6,630	6,710	6,480	52,294	346,002,680
루멘스 (038060)	955	-2	-.21	950	961	945	47,823	45,402,213
서린바이오 (038070)	6,960	-190	-2.66	7,200	7,200	6,850	51,972	363,610,045
에코플라스틱 (038110)	2,665	0	0	2,665	2,710	2,620	67,484	180,142,982
마크로젠 (038290)	15,020	-170	-1.12	15,150	15,250	15,000	18,928	285,146,900
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,610	-230	-1.66	13,840	13,950	13,550	249,135	3,440,500,935
바이오스마트 (038460)	2,840	-50	-1.73	2,890	2,900	2,825	66,941	190,815,609
삼표시멘트 (038500)	3,135	-15	-.48	3,130	3,190	3,105	111,430	351,277,055
케이바이오 (038530)	236	-2	-.84	238	238	234	347,834	82,086,402
상상인 (038540)	1,451	52	3.72	1,409	1,590	1,386	906,405	1,334,183,166
위즈코프 (038620)	740	-41	-5.25	781	787	728	584,076	438,976,019
에스넷 (038680)	4,055	-170	-4.02	4,200	4,240	4,055	67,205	278,878,268
에코바이오 (038870)	3,740	-25	-.66	3,765	3,790	3,705	66,279	248,129,871
아이에이 (038880)	254	1	.4	253	276	251	4,578,151	1,206,647,083
파인디지털 (038950)	3,175	-20	-.63	3,195	3,200	3,150	5,185	16,403,520
현대에이치티 (039010)	6,240	-30	-.48	6,210	6,260	6,170	10,011	62,226,470
이건홀딩스 (039020)	3,625	-60	-1.63	3,720	3,720	3,625	53,502	195,372,480
이오테크닉스 (039030)	125,500	600	.48	123,500	127,500	122,500	70,701	8,877,277,050
오스코텍 (039200)	31,850	2550	8.7	29,900	32,600	29,100	1,176,374	37,166,436,125
경남스틸 (039240)	4,590	-165	-3.47	4,755	4,865	4,415	977,253	4,577,489,660
인포뱅크 (039290)	6,380	-200	-3.04	6,570	6,600	6,320	33,666	216,255,715
세중 (039310)	1,586	36	2.32	1,548	1,590	1,533	64,716	100,586,311
한국경제TV (039340)	5,990	-10	-.17	6,000	6,050	5,960	28,987	173,571,120
케이엘넷 (039420)	2,575	-5	-.19	2,560	2,575	2,540	48,471	123,464,005
에스티아이 (039440)	19,300	460	2.44	18,840	19,430	18,620	185,451	3,548,578,055
다산네트웍스 (039560)	3,700	35	.95	3,645	3,775	3,625	232,091	861,363,867
화성밸브 (039610)	11,610	160	1.4	11,360	12,260	11,150	7,356,318	85,230,579,645
한국정보공학 (039740)	2,785	15	.54	2,740	2,800	2,740	6,350	17,603,910
오로라 (039830)	7,070	0	0	7,030	7,130	6,970	15,377	108,751,710
디오 (039840)	15,480	-290	-1.84	15,750	15,760	15,270	71,065	1,102,113,250
나노엔텍 (039860)	3,365	-50	-1.46	3,385	3,450	3,335	143,801	486,939,824
폴라리스AI (039980)	2,695	-45	-1.64	2,700	2,755	2,670	864,483	2,344,921,202
누리플렉스 (040160)	2,645	-50	-1.86	2,695	2,695	2,600	4,318	11,427,745
YTN (040300)	3,150	20	.64	3,115	3,280	3,100	732,724	2,342,276,461
크레오에스지 (040350)	443	-12	-2.64	460	465	436	211,397	94,226,103
정상제이엘에스 (040420)	5,630	-20	-.35	5,650	5,690	5,620	19,447	109,581,125
SG&G (040610)	1,549	-1	-.06	1,550	1,558	1,537	8,155	12,604,431
아이씨디 (040910)	5,900	-160	-2.64	6,140	6,140	5,780	70,676	416,385,960
폴라리스오피스 (041020)	6,000	-200	-3.23	6,080	6,150	6,000	704,307	4,278,547,205
우리기술투자 (041190)	6,470	-130	-1.97	6,560	6,770	6,430	1,398,834	9,194,879,500
현대에버다임 (041440)	9,560	110	1.16	9,440	9,630	9,320	462,479	4,392,139,545
한국전자인증 (041460)	3,280	-35	-1.06	3,295	3,350	3,270	60,137	198,583,321
에스엠 (041510)	98,100	1500	1.55	96,900	100,800	96,400	165,355	16,412,261,300
이엘씨 (041520)	5,990	-10	-.17	6,000	6,150	5,940	5,433	32,481,190
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,700	0	0	23,600	24,150	23,400	23,112	552,158,100
폴라리스AI파마 (041910)	6,440	-110	-1.68	6,550	6,550	6,400	19,480	125,816,050
메디아나 (041920)	5,000	-40	-.79	5,000	5,030	4,915	19,366	96,520,380
동아화성 (041930)	5,510	0	0	5,480	5,570	5,480	5,460	30,129,265
코미팜 (041960)	4,200	15	.36	4,185	4,200	4,125	66,679	277,500,940
카페24 (042000)	55,500	-3100	-5.29	57,600	58,200	54,700	621,036	34,875,368,350
케이피엠테크 (042040)	245	-7	-2.78	249	258	245	118,615	29,705,354
에스씨디 (042110)	1,432	-11	-.76	1,427	1,439	1,422	34,298	48,991,866
비츠로테크 (042370)	8,110	280	3.58	7,740	8,250	7,740	343,337	2,776,989,535
네오위즈홀딩스 (042420)	16,350	20	.12	16,320	16,440	16,200	4,226	68,807,180
링네트 (042500)	4,540	-60	-1.3	4,555	4,590	4,510	41,998	191,231,657
라온시큐어 (042510)	1,960	-40	-2	1,990	2,005	1,960	207,065	409,411,716
한스바이오메드 (042520)	7,490	-10	-.13	7,500	7,630	7,300	12,808	94,527,340
새로닉스 (042600)	9,180	-90	-.97	9,200	9,350	9,010	11,201	102,691,940
상지건설 (042940)	4,005	-20	-.5	3,985	4,025	3,945	3,636	14,437,625
더테크놀로지 (043090)	915	0	0	915	915	850	47,046	41,642,603
알파녹스 (043100)	1,320	-24	-1.79	1,345	1,361	1,320	24,217	32,395,555
바텍 (043150)	21,300	0	0	21,250	21,400	20,850	30,780	649,971,375
파루 (043200)	504	-5	-.98	503	510	500	39,948	20,090,818
티에스넥스젠 (043220)	171	-18	-9.52	189	189	165	2,856,666	501,239,833
성호전자 (043260)	1,141	-11	-.95	1,149	1,159	1,133	167,789	191,489,555
에쎈테크 (043340)	556	5	.91	551	558	548	4,947	2,736,642
디지아이 (043360)	1,702	-112	-6.17	1,814	1,822	1,661	81,045	140,148,582
피에이치에이 (043370)	10,720	-20	-.19	10,600	10,830	10,600	12,408	132,983,690
웰킵스하이텍 (043590)	637	8	1.27	629	640	616	35,758	22,542,653
지니뮤직 (043610)	2,090	-20	-.95	2,095	2,130	2,055	121,162	253,229,235
국순당 (043650)	4,585	-15	-.33	4,560	4,620	4,505	13,570	61,949,546
서울리거 (043710)	588	9	1.55	577	606	577	15,142	8,929,129
자연과환경 (043910)	573	-4	-.69	577	580	568	229,651	131,293,052
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	449	-13	-2.81	462	467	431	186,607	84,051,125
위닉스 (044340)	6,050	40	.67	6,010	6,200	6,010	38,644	235,418,860
빌리언스 (044480)	453	-4	-.88	457	460	450	166,277	75,307,670
태웅 (044490)	14,450	350	2.48	14,100	14,840	13,970	113,540	1,646,745,390
에이치케이 (044780)	1,121	-14	-1.23	1,135	1,135	1,121	63,254	71,071,426
이글벳 (044960)	4,380	-10	-.23	4,390	4,415	4,355	41,271	180,615,400
에이치엔에스하이텍 (044990)	16,730	-350	-2.05	17,010	17,010	16,710	4,730	79,369,005
오공 (045060)	2,580	20	.78	2,540	2,600	2,540	7,773	20,083,055
한양이엔지 (045100)	16,920	0	0	16,910	17,100	16,780	23,393	396,394,090
성우테크론 (045300)	3,075	5	.16	3,045	3,075	3,005	8,035	24,341,900
토탈소프트 (045340)	8,420	-640	-7.06	8,970	9,130	7,960	239,200	2,026,716,940
대아티아이 (045390)	3,145	-115	-3.53	3,230	3,285	3,125	490,111	1,560,415,362
정원엔시스 (045510)	743	-39	-4.99	782	800	743	60,004	46,750,278
크린앤사이언스 (045520)	4,910	10	.2	4,900	4,935	4,875	3,155	15,444,632
에이텍 (045660)	30,900	-2200	-6.65	32,900	33,550	25,750	958,271	29,368,300,025
코아시아 (045970)	3,325	5	.15	3,300	3,395	3,275	20,667	68,718,965
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,595	0	0	2,585	2,615	2,525	116,363	299,706,265
HLB파나진 (046210)	2,810	10	.36	2,780	2,867	2,750	52,335	147,203,564
백금T&A (046310)	2,375	-55	-2.26	2,435	2,435	2,345	61,700	146,626,365
삼화네트웍스 (046390)	1,263	-5	-.39	1,258	1,289	1,258	75,179	95,339,329
KG모빌리언스 (046440)	4,375	-35	-.79	4,410	4,420	4,357	20,145	88,060,472
서울반도체 (046890)	6,820	70	1.04	6,740	6,900	6,710	169,969	1,159,593,225
우원개발 (046940)	2,690	-45	-1.65	2,690	2,775	2,655	168,249	457,457,925
우리로 (046970)	1,288	-25	-1.9	1,300	1,345	1,287	329,991	428,023,685
한빛소프트 (047080)	1,359	-24	-1.74	1,366	1,402	1,348	86,815	118,776,040
파워로직스 (047310)	4,810	0	0	4,795	4,875	4,735	74,058	354,566,687
이스트소프트 (047560)	18,400	-1210	-6.17	19,310	19,560	18,190	471,778	8,734,378,965
코데즈컴바인 (047770)	1,315	2	.15	1,313	1,345	1,313	48,214	63,629,347
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	29,250	100	.34	28,650	29,750	28,450	403,365	11,664,790,225
현대바이오 (048410)	11,920	-220	-1.81	12,130	12,180	11,840	133,582	1,601,028,235
유라테크 (048430)	9,280	-420	-4.33	9,740	10,070	7,900	1,770,338	16,818,692,030
대동스틸 (048470)	3,960	225	6.02	3,750	4,600	3,640	7,622,071	32,695,113,817
인트론바이오 (048530)	3,870	-160	-3.97	4,035	4,055	3,810	205,108	800,972,875
SM C&C (048550)	1,489	7	.47	1,478	1,517	1,464	191,738	284,657,928
TPC (048770)	2,180	-5	-.23	2,175	2,205	2,150	9,878	21,387,314
엔피케이 (048830)	1,053	-5	-.47	1,058	1,065	1,053	10,236	10,829,043
시너지이노베이션 (048870)	2,780	-5	-.18	2,760	2,810	2,745	215,415	596,307,065
대원미디어 (048910)	9,450	-130	-1.36	9,560	9,600	9,320	59,757	566,512,565
인탑스 (049070)	17,710	-260	-1.45	17,820	18,140	17,700	50,829	906,702,355
기가레인 (049080)	499	-6	-1.19	505	508	498	91,438	45,766,094
파인디앤씨 (049120)	1,006	0	0	1,002	1,006	996	2,859	2,868,299
셀루메드 (049180)	1,503	-51	-3.28	1,555	1,565	1,501	320,444	487,118,638
코메론 (049430)	10,700	-30	-.28	10,590	10,800	10,560	32,776	349,945,470
SGA (049470)	299	2	.67	297	306	292	162,356	48,723,407
오픈베이스 (049480)	2,375	-55	-2.26	2,400	2,435	2,375	142,581	342,569,167
유아이엘 (049520)	4,770	150	3.25	4,570	4,905	4,315	118,594	557,548,017
잉크테크 (049550)	3,820	-15	-.39	3,815	3,825	3,790	3,547	13,523,635
재영솔루텍 (049630)	721	-8	-1.1	729	760	715	392,546	285,240,024
고려신용정보 (049720)	9,720	-30	-.31	9,740	9,775	9,640	39,723	385,170,955
승일 (049830)	7,520	-50	-.66	7,630	7,780	7,510	1,179	8,921,110
미래컴퍼니 (049950)	22,750	-250	-1.09	22,650	24,000	22,550	27,771	645,509,500
쎌바이오텍 (049960)	13,370	-80	-.59	13,500	13,600	13,300	9,601	129,038,450
비케이홀딩스 (050090)	673	1	.15	672	680	672	17,746	11,975,827
캠시스 (050110)	712	-15	-2.06	720	727	712	215,016	154,178,755
ES큐브 (050120)	2,125	5	.24	2,080	2,150	2,030	8,305	17,292,665
에스폴리텍 (050760)	1,558	-19	-1.2	1,577	1,621	1,542	44,397	69,713,431
아세아텍 (050860)	2,030	5	.25	2,010	2,030	2,010	23,425	47,170,247
쏠리드 (050890)	6,800	-260	-3.68	6,940	7,060	6,800	952,190	6,570,848,280
수산아이앤티 (050960)	16,780	-1290	-7.14	18,070	18,400	16,180	205,954	3,504,067,030
지어소프트 (051160)	8,080	-620	-7.13	8,700	8,850	8,020	279,538	2,361,591,965
토비스 (051360)	18,420	-60	-.32	18,310	18,700	18,030	93,539	1,734,795,775
인터플렉스 (051370)	9,200	50	.55	9,110	9,230	9,000	56,359	516,494,900
피씨디렉트 (051380)	2,785	-20	-.71	2,795	2,935	2,755	100,593	283,905,035
YW (051390)	3,650	10	.27	3,645	3,660	3,635	2,093	7,631,730
나라엠앤디 (051490)	4,100	-15	-.36	4,100	4,170	4,035	60,299	247,525,265
CJ프레시웨이 (051500)	22,350	700	3.23	21,900	22,400	21,200	83,016	1,840,844,775
큐로홀딩스 (051780)	670	0	0	670	671	659	16,465	10,950,665
중앙첨단소재 (051980)	4,795	-395	-7.61	4,900	5,220	4,670	4,223,791	20,714,224,624
에스티큐브 (052020)	8,050	-230	-2.78	8,210	8,400	7,980	170,940	1,389,557,895
iMBC (052220)	4,285	210	5.15	4,170	4,745	3,865	14,613,796	64,378,213,012
현대바이오랜드 (052260)	4,590	-55	-1.18	4,625	4,675	4,580	69,815	322,092,380
오션인더블유 (052300)	2,530	-20	-.78	2,515	2,570	2,480	18,558	46,449,694
코텍 (052330)	8,280	-20	-.24	8,280	8,370	8,240	9,278	76,864,450
코나아이 (052400)	27,450	-1550	-5.34	28,950	29,300	25,950	657,299	17,861,398,200
오성첨단소재 (052420)	1,385	-30	-2.12	1,415	1,417	1,382	473,335	662,411,867
아이크래프트 (052460)	2,255	-15	-.66	2,265	2,410	2,240	244,389	568,153,860
한네트 (052600)	4,090	-80	-1.92	4,170	4,170	4,050	20,875	85,682,590
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,810	-70	-1.02	6,900	7,120	6,710	153,674	1,063,167,395
아이톡시 (052770)	1,525	1	.07	1,525	1,555	1,476	262,547	397,012,859
액토즈소프트 (052790)	6,790	-120	-1.74	6,840	7,020	6,770	15,027	103,216,620
아이앤씨 (052860)	2,200	-180	-7.56	2,370	2,390	2,065	119,550	269,559,109
KX하이텍 (052900)	975	-8	-.81	981	983	963	158,355	154,309,265
바이넥스 (053030)	15,460	-1090	-6.59	16,540	16,540	15,380	924,929	14,596,272,170
지에스이 (053050)	2,975	-40	-1.33	3,010	3,015	2,975	184,210	550,857,337
세동 (053060)	1,033	-1	-.1	1,034	1,034	1,021	22,782	23,354,994
케이엔솔 (053080)	12,930	110	.86	12,820	12,930	12,650	85,380	1,092,707,800
프리엠스 (053160)	11,360	-860	-7.04	12,010	12,190	11,050	106,239	1,231,958,305
금강철강 (053260)	4,440	240	5.71	4,195	4,830	4,110	504,776	2,308,685,152
구영테크 (053270)	2,290	-10	-.43	2,300	2,325	2,275	42,220	96,885,564
예스24 (053280)	4,260	-40	-.93	4,245	4,300	4,220	58,463	248,731,263
NE능률 (053290)	4,730	585	14.11	4,160	5,360	4,110	14,559,211	71,643,318,066
한국정보인증 (053300)	4,460	-85	-1.87	4,525	4,525	4,455	95,998	430,346,151
이니텍 (053350)	5,300	190	3.72	5,010	5,400	5,010	171,413	912,731,485
세코닉스 (053450)	6,790	-140	-2.02	6,870	6,940	6,710	225,546	1,533,348,810
웹케시 (053580)	9,800	-470	-4.58	10,130	10,270	9,120	184,140	1,803,133,205
프로텍 (053610)	23,800	-250	-1.04	24,000	24,250	23,400	20,346	482,663,125
태양 (053620)	6,360	-40	-.63	6,400	6,480	6,360	1,319	8,502,080
삼보모터스 (053700)	4,200	-65	-1.52	4,265	4,265	4,180	37,397	157,881,080
안랩 (053800)	75,800	-3000	-3.81	78,700	78,800	74,000	103,450	7,895,153,000
경남제약 (053950)	656	-8	-1.2	664	664	655	174,077	114,585,017
오상자이엘 (053980)	3,335	30	.91	3,305	3,335	3,275	18,607	61,356,525
한국컴퓨터 (054040)	4,610	-60	-1.28	4,640	4,645	4,585	14,573	67,132,320
농우바이오 (054050)	7,470	30	.4	7,440	7,500	7,390	19,245	143,198,845
삼진엘앤디 (054090)	724	2	.28	722	744	700	28,491	20,610,298
메디콕스 (054180)	245	-4	-1.61	249	254	240	735,981	180,063,552
이랜텍 (054210)	4,880	-110	-2.2	4,975	4,985	4,810	162,173	789,777,431
비츠로시스 (054220)	390	6	1.56	382	394	381	75,696	29,301,340
팬스타엔터프라이즈 (054300)	541	-13	-2.35	556	556	539	161,944	88,341,052
케이피티유 (054410)	3,450	80	2.37	3,370	3,540	3,370	4,435	15,082,765
텔레칩스 (054450)	14,670	-50	-.34	14,520	14,940	14,520	53,150	783,626,440
삼영엠텍 (054540)	5,080	-40	-.78	5,170	5,170	4,990	125,190	633,410,795
APS (054620)	6,100	0	0	6,070	6,230	6,040	18,891	115,537,560
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,970	-70	-.99	7,030	7,070	6,970	42,043	294,607,000
키이스트 (054780)	4,280	-110	-2.51	4,390	4,545	4,280	183,043	802,588,660
아이디스홀딩스 (054800)	8,740	-340	-3.74	9,080	9,150	8,450	107,439	928,378,820
한컴위드 (054920)	2,800	-90	-3.11	2,870	2,890	2,770	138,257	391,768,167
유신 (054930)	22,900	0	0	22,750	23,050	22,550	10,043	228,474,700
엑사이엔씨 (054940)	747	-7	-.93	753	769	735	288,649	216,122,917
제이브이엠 (054950)	20,950	-150	-.71	21,000	21,450	20,950	29,652	628,477,375
유진로봇 (056080)	7,820	-130	-1.64	7,940	8,010	7,810	210,707	1,659,277,700
시지메드텍 (056090)	910	-1	-.11	911	917	900	133,147	120,612,503
에스에프에이 (056190)	19,780	-220	-1.1	19,790	19,990	19,580	133,523	2,644,130,510
코위버 (056360)	5,680	-130	-2.24	5,730	5,850	5,600	195,045	1,107,882,850
신화인터텍 (056700)	1,632	-11	-.67	1,625	1,640	1,616	15,963	25,909,067
CNT85 (056730)	664	1	.15	659	678	645	22,925	15,176,855
YBM넷 (057030)	3,920	-65	-1.63	4,040	4,045	3,885	53,606	210,906,190
옴니시스템 (057540)	720	-2	-.28	722	725	713	69,313	49,966,319
티사이언티픽 (057680)	909	-2	-.22	909	917	890	174,810	158,100,603
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,880	-120	-6	1,995	1,996	1,880	145,759	281,154,039
KNN (058400)	795	3	.38	797	801	790	173,433	138,146,235
한주에이알티 (058450)	1,750	30	1.74	1,718	1,790	1,701	2,449	4,258,491
리노공업 (058470)	198,500	8400	4.42	189,700	199,400	187,800	97,970	19,213,985,500
에스피지 (058610)	24,800	-500	-1.98	25,000	25,450	24,650	261,917	6,518,175,000
엠게임 (058630)	4,945	0	0	4,920	4,970	4,905	63,130	311,032,816
CMG제약 (058820)	1,920	13	.68	1,894	1,920	1,888	237,688	451,191,831
엠로 (058970)	55,000	-4500	-7.56	59,000	59,000	53,900	364,348	20,218,320,600
미코 (059090)	8,850	-30	-.34	8,840	9,050	8,600	338,264	2,981,712,065
아이컴포넌트 (059100)	5,110	20	.39	5,150	5,150	5,090	3,948	20,244,120
아진엑스텍 (059120)	7,370	0	0	7,320	7,500	7,300	24,496	181,477,495
메타바이오메드 (059210)	4,080	50	1.24	4,070	4,250	4,005	247,921	1,020,327,071
해성에어로보틱스 (059270)	7,170	140	1.99	7,030	7,220	6,980	137,962	975,083,960
인선이엔티 (060150)	4,990	-40	-.8	4,985	5,050	4,970	32,301	161,656,732
소니드 (060230)	519	-19	-3.53	537	568	510	4,184,567	2,233,267,861
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,280	-200	-2.36	8,410	8,550	8,230	150,016	1,256,195,280
뉴보텍 (060260)	1,140	-15	-1.3	1,155	1,174	1,126	127,578	146,163,128
큐렉소 (060280)	8,100	-70	-.86	8,000	8,220	8,000	125,993	1,022,397,655
3S (060310)	1,876	48	2.63	1,816	1,884	1,806	207,813	384,290,741
LS마린솔루션 (060370)	15,720	-430	-2.66	16,050	16,050	15,480	291,312	4,565,119,020
동양에스텍 (060380)	1,415	21	1.51	1,394	1,440	1,376	46,848	65,887,639
국일신동 (060480)	1,712	5	.29	1,707	1,780	1,700	21,543	36,851,321
에스에이티 (060540)	1,552	-26	-1.65	1,570	1,593	1,540	49,782	77,808,625
홈센타홀딩스 (060560)	812	0	0	812	815	805	132,238	107,122,128
드림어스컴퍼니 (060570)	1,664	-59	-3.42	1,723	1,723	1,663	78,825	133,134,663
씨티씨바이오 (060590)	6,710	-180	-2.61	6,960	6,960	6,700	65,934	446,902,610
KH바텍 (060720)	9,330	-160	-1.69	9,440	9,580	9,330	82,429	776,066,910
영림원소프트랩 (060850)	5,330	-30	-.56	5,360	5,390	5,310	15,444	82,459,090
DGP (060900)	900	-23	-2.49	928	936	877	18,342	16,610,198
알에프텍 (061040)	3,385	25	.74	3,360	3,385	3,285	29,901	99,608,810
화일약품 (061250)	1,128	-22	-1.91	1,151	1,154	1,120	192,151	218,081,544
LB세미콘 (061970)	3,695	45	1.23	3,650	3,700	3,600	96,437	351,575,315
한국첨단소재 (062970)	5,060	-50	-.98	5,010	5,350	4,855	2,205,686	11,177,013,751
컴투스홀딩스 (063080)	24,350	-550	-2.21	24,600	25,250	24,350	27,835	689,627,750
서울옥션 (063170)	6,770	-110	-1.6	6,810	6,900	6,740	75,331	513,204,425
SM Life Design (063440)	1,355	9	.67	1,348	1,367	1,320	66,122	89,359,565
한국전자금융 (063570)	5,210	0	0	5,160	5,290	5,160	42,704	222,905,330
이엘피 (063760)	2,095	0	0	2,095	2,100	2,075	8,758	18,348,262
인크레더블버즈 (064090)	2,410	5	.21	2,425	2,480	2,235	788,263	1,854,068,863
홈캐스트 (064240)	1,910	-89	-4.45	1,999	2,020	1,900	61,114	120,334,577
다날 (064260)	2,940	-45	-1.51	2,985	3,015	2,940	213,086	633,553,475
인텍플러스 (064290)	10,840	20	.18	10,690	11,120	10,560	60,044	652,933,890
브리지텍 (064480)	5,220	-60	-1.14	5,210	5,290	5,150	56,675	295,308,780
테크엘 (064520)	2,265	-25	-1.09	2,305	2,305	2,210	5,336	11,900,477
바이오니아 (064550)	14,320	-180	-1.24	14,250	14,770	14,250	112,271	1,623,414,650
티씨케이 (064760)	81,200	1500	1.88	79,700	82,900	78,900	29,552	2,411,944,100
포니링크 (064800)	1,226	0	0	1,213	1,255	1,180	810,559	977,411,996
케이프 (064820)	6,540	-260	-3.82	6,800	6,800	6,530	132,139	873,984,825
에프앤가이드 (064850)	6,900	-200	-2.82	7,100	7,100	6,900	16,877	117,382,415
지엔코 (065060)	255	1	.39	255	255	247	181,612	45,580,108
탑엔지니어링 (065130)	4,390	-150	-3.3	4,535	4,535	4,380	21,250	93,856,085
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,685	-162	-8.77	1,681	1,918	1,666	697,830	1,227,002,956
신성델타테크 (065350)	65,300	-800	-1.21	64,500	66,000	61,700	565,847	36,252,677,650
위세아이텍 (065370)	8,540	-460	-5.11	8,970	9,040	6,810	706,350	5,727,353,595
에스아이리소스 (065420)	234	-5	-2.09	239	271	232	3,709,264	926,379,422
이루온 (065440)	1,518	-21	-1.36	1,539	1,549	1,515	104,481	159,880,746
빅텍 (065450)	4,230	15	.36	4,220	4,250	4,165	500,398	2,108,072,000
오리엔트정공 (065500)	7,490	-210	-2.73	7,560	8,340	6,300	18,652,157	139,720,623,325
휴비츠 (065510)	7,920	-80	-1	7,910	8,000	7,870	29,551	234,032,490
와이어블 (065530)	1,264	0	0	1,264	1,274	1,261	13,274	16,770,636
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	323	-13	-3.87	320	379	320	3,247,510	1,106,949,364
안트로젠 (065660)	17,050	10	.06	17,000	17,290	16,510	12,459	209,736,540
우주일렉트로 (065680)	28,550	-300	-1.04	28,100	28,950	27,750	33,811	959,982,400
파커스 (065690)	936	-37	-3.8	973	981	905	71,222	66,773,342
서호전기 (065710)	22,000	-350	-1.57	22,350	22,350	21,650	21,455	469,494,400
CS (065770)	1,834	-136	-6.9	2,000	2,000	1,640	556,505	1,027,572,155
웰크론 (065950)	2,070	-70	-3.27	2,140	2,145	2,060	129,885	271,743,727
하츠 (066130)	5,420	-90	-1.63	5,500	5,520	5,380	60,769	329,523,820
큐에스아이 (066310)	9,200	470	5.38	8,610	9,470	8,540	224,345	2,039,060,760
체리부로 (066360)	827	-3	-.36	821	845	821	69,146	57,729,410
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	500	-3	-.6	503	503	495	51,887	25,886,388
우수AMS (066590)	3,000	-5	-.17	3,015	3,015	3,000	29,505	88,577,657
국보디자인 (066620)	17,400	-20	-.11	17,420	17,440	17,330	1,926	33,516,245
디티씨 (066670)	2,925	5	.17	2,915	2,940	2,845	37,298	107,131,900
테라젠이텍스 (066700)	3,090	45	1.48	3,010	3,095	3,000	83,247	254,339,305
씨씨에스 (066790)	1,140	-50	-4.2	1,180	1,180	1,140	715,420	825,220,177
디에이피 (066900)	2,035	-25	-1.21	2,075	2,075	2,035	229	470,245
손오공 (066910)	729	-3	-.41	734	835	720	1,031,819	801,035,255
한성크린텍 (066980)	1,474	-11	-.74	1,482	1,510	1,470	62,108	92,268,512
조이시티 (067000)	1,656	4	.24	1,642	1,728	1,622	199,073	337,003,245
이씨에스 (067010)	3,125	-5	-.16	3,115	3,165	3,100	5,968	18,713,067
대화제약 (067080)	10,460	-40	-.38	10,550	10,590	10,380	90,722	950,457,555
SOOP (067160)	83,700	-300	-.36	83,500	84,500	81,700	166,666	13,820,846,650
오텍 (067170)	2,945	-30	-1.01	2,960	2,975	2,930	12,948	38,189,484
멀티캠퍼스 (067280)	32,200	250	.78	31,900	32,350	31,400	3,979	127,566,600
JW신약 (067290)	1,421	3	.21	1,414	1,423	1,407	42,825	60,507,247
하나마이크론 (067310)	10,530	170	1.64	10,250	10,630	10,230	428,149	4,481,811,975
선바이오 (067370)	6,170	-230	-3.59	6,580	6,580	6,140	9,087	56,675,560
아스트 (067390)	803	-12	-1.47	815	820	785	294,863	236,637,323
엔브이에이치코리아 (067570)	2,210	25	1.14	2,175	2,215	2,160	45,427	99,463,060
HLB생명과학 (067630)	10,490	90	.87	10,400	10,650	10,260	310,866	3,245,763,965
로지시스 (067730)	3,030	-100	-3.19	3,130	3,150	2,915	171,778	519,905,315
세진티에스 (067770)	2,120	-120	-5.36	2,235	2,235	2,120	6,712	14,480,610
와이엔텍 (067900)	6,400	-40	-.62	6,540	6,540	6,340	8,546	54,553,640
이글루 (067920)	5,200	30	.58	5,150	5,210	5,130	37,895	196,659,250
도이치모터스 (067990)	4,540	-60	-1.3	4,600	4,620	4,540	18,139	82,931,727
팬엔터테인먼트 (068050)	2,645	-35	-1.31	2,675	2,740	2,620	346,979	929,728,515
케이웨더 (068100)	2,990	-50	-1.64	3,040	3,090	2,990	23,234	70,060,124
다원시스 (068240)	10,370	-20	-.19	10,310	10,480	10,290	94,308	975,938,150
일신바이오 (068330)	1,049	-11	-1.04	1,053	1,057	1,045	22,565	23,705,697
셀트리온제약 (068760)	53,000	-1400	-2.57	54,200	54,400	53,000	154,277	8,259,476,050
DMS (068790)	6,080	-50	-.82	6,140	6,200	6,030	28,578	174,278,270
디지털대성 (068930)	7,130	-80	-1.11	7,160	7,160	7,050	31,360	222,306,555
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,660	-170	-1.33	12,700	12,850	12,540	76,923	976,419,820
누리플랜 (069140)	1,333	-25	-1.84	1,357	1,383	1,321	12,332	16,494,634
유아이디 (069330)	1,380	21	1.55	1,391	1,391	1,320	77,634	105,791,946
엔텔스 (069410)	3,900	-50	-1.27	3,965	3,965	3,850	13,265	51,611,755
에스텍 (069510)	11,310	20	.18	11,300	11,600	11,160	9,743	111,819,215
빛과전자 (069540)	940	-14	-1.47	965	965	905	476,995	442,652,552
엑시온그룹 (069920)	792	-27	-3.3	807	824	782	63,202	50,572,676
엑스큐어 (070300)	2,525	40	1.61	2,465	2,545	2,355	21,129	52,347,145
한솔인티큐브 (070590)	1,038	2	.19	1,036	1,115	1,026	86,329	91,975,054
인피니트헬스케어 (071200)	5,620	-220	-3.77	5,830	5,860	5,420	846,795	4,783,362,200
로체시스템즈 (071280)	16,100	-540	-3.25	16,700	18,190	15,700	746,064	12,559,702,265
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,260	-40	-.63	6,290	6,390	6,180	9,418	58,612,460
캐스텍코리아 (071850)	1,565	-12	-.76	1,575	1,577	1,530	15,026	23,241,776
중앙백신 (072020)	9,850	-20	-.2	9,800	9,970	9,500	15,968	156,917,890
우리산업홀딩스 (072470)	2,495	10	.4	2,480	2,500	2,460	10,056	25,009,938
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,559	-55	-3.41	1,556	1,614	1,532	679,083	1,070,315,790
메가스터디 (072870)	10,440	-10	-.1	10,420	10,470	10,410	16,106	168,057,510
빛샘전자 (072950)	4,365	0	0	4,325	4,425	4,295	41,546	182,117,415
에이치시티 (072990)	9,380	130	1.41	9,270	9,440	9,120	20,945	195,646,630
케이에스피 (073010)	4,140	-360	-8	4,410	4,420	4,130	1,176,433	4,963,005,833
엘엠에스 (073110)	6,260	-70	-1.11	6,330	6,370	6,230	14,192	89,404,480
듀오백 (073190)	3,820	20	.53	3,745	3,840	3,645	158,548	593,579,320
이노와이어리스 (073490)	20,600	-400	-1.9	20,950	20,950	20,300	23,569	483,404,950
에프알텍 (073540)	1,468	-1	-.07	1,470	1,483	1,457	5,870	8,631,095
우리손에프앤지 (073560)	1,298	-8	-.61	1,318	1,318	1,292	43,930	57,044,211
리튬포어스 (073570)	986	-6	-.6	972	990	962	293,655	286,892,673
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	945	-5	-.53	951	965	941	53,664	51,269,950
원익QnC (074600)	17,670	90	.51	17,360	17,990	17,340	311,532	5,495,305,940
플랜티넷 (075130)	2,445	-125	-4.86	2,550	2,565	2,400	142,026	351,332,136
동국알앤에스 (075970)	2,595	-25	-.95	2,620	2,620	2,575	86,279	224,004,537
웰크론한텍 (076080)	1,105	5	.45	1,095	1,149	1,095	37,437	41,477,607
해성옵틱스 (076610)	881	3	.34	878	890	865	9,057	7,903,195
덕산하이메탈 (077360)	4,050	-10	-.25	4,060	4,115	3,960	249,179	1,007,693,711
LS증권 (078020)	3,995	-30	-.75	4,025	4,025	3,985	10,095	40,356,998
유비쿼스홀딩스 (078070)	9,950	0	0	9,900	10,020	9,900	2,258	22,524,215
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,970	-320	-2.41	13,200	13,210	12,920	47,499	619,462,235
HB테크놀러지 (078150)	2,405	-50	-2.04	2,425	2,540	2,395	1,227,663	3,010,241,932
메디포스트 (078160)	8,360	-270	-3.13	8,530	8,600	8,210	87,736	734,341,595
컴투스 (078340)	43,400	-1000	-2.25	44,050	44,450	43,300	20,336	891,231,475
한양디지텍 (078350)	10,070	0	0	10,010	10,230	9,900	44,431	447,164,165
휴림에이텍 (078590)	623	-14	-2.2	637	649	615	211,870	132,170,514
대주전자재료 (078600)	100,800	1000	1	98,000	102,400	97,500	123,708	12,491,177,650
엔에스이엔엠 (078860)	1,778	80	4.71	1,719	1,780	1,640	291,954	499,784,032
가온그룹 (078890)	3,200	-95	-2.88	3,275	3,290	3,200	17,751	57,496,778
와토스코리아 (079000)	5,230	-120	-2.24	5,360	5,360	5,230	6,190	32,738,160
한창산업 (079170)	6,770	70	1.04	6,700	6,790	6,680	10,763	72,486,825
케스피온 (079190)	467	6	1.3	461	472	451	39,482	18,212,965
제우스 (079370)	14,470	-100	-.69	14,450	15,020	14,270	210,067	3,074,214,680
서산 (079650)	1,230	-12	-.97	1,242	1,242	1,211	1,875	2,307,568
디이엔티 (079810)	5,960	20	.34	5,940	6,140	5,865	78,995	474,990,715
가비아 (079940)	15,020	-270	-1.77	15,270	15,290	14,880	24,106	362,981,580
인베니아 (079950)	676	0	0	676	696	665	23,009	15,438,592
동양이엔피 (079960)	19,440	-200	-1.02	19,500	19,770	19,420	12,318	240,395,250
투비소프트 (079970)	723	-57	-7.31	849	990	693	6,740,240	5,893,287,796
이상네트웍스 (080010)	5,400	40	.75	5,340	5,400	5,280	14,898	79,480,360
모두투어 (080160)	9,950	240	2.47	9,680	10,060	9,630	60,278	598,064,455
제주반도체 (080220)	15,120	820	5.73	14,200	15,610	14,100	5,778,642	87,315,324,660
모다이노칩 (080420)	2,355	0	0	2,345	2,360	2,320	29,453	68,824,770
성창오토텍 (080470)	3,530	-40	-1.12	3,570	3,570	3,500	6,508	23,063,445
오디텍 (080520)	3,015	10	.33	3,005	3,035	2,990	8,077	24,318,260
코디 (080530)	1,181	-19	-1.58	1,187	1,244	1,160	11,029	13,164,212
오킨스전자 (080580)	5,750	90	1.59	5,620	5,900	5,560	112,888	649,572,805
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,210	0	0	3,170	3,250	3,165	646,154	2,072,417,904
성우전자 (081580)	2,710	10	.37	2,680	2,720	2,665	13,196	35,428,595
옵트론텍 (082210)	1,594	-36	-2.21	1,629	1,629	1,571	37,487	59,477,240
젬백스 (082270)	40,200	1350	3.47	38,850	41,450	38,200	901,678	36,353,330,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,040	-150	-2.09	7,100	7,260	6,930	388,588	2,740,726,220
우리바이오 (082850)	2,415	-95	-3.78	2,500	2,500	2,415	579,959	1,422,236,474
비츠로셀 (082920)	26,150	-450	-1.69	26,500	27,100	26,050	54,696	1,446,360,200
엘오티베큠 (083310)	9,470	220	2.38	9,150	9,600	9,140	37,874	358,777,235
GST (083450)	19,900	100	.51	19,500	20,350	19,450	260,609	5,220,463,080
이엠앤아이 (083470)	1,238	-1	-.08	1,225	1,238	1,205	24,999	30,407,938
에프엔에스테크 (083500)	9,560	-110	-1.14	9,590	10,190	9,500	78,235	766,002,200
케이엠 (083550)	3,005	-85	-2.75	3,095	3,095	3,005	33,566	102,110,405
인콘 (083640)	287	-7	-2.38	292	295	287	165,346	47,964,880
비에이치아이 (083650)	21,200	-450	-2.08	21,450	21,650	20,600	994,033	21,109,394,500
CSA 코스믹 (083660)	672	-10	-1.47	676	684	661	79,263	53,225,372
CG인바이츠 (083790)	2,400	15	.63	2,385	2,400	2,360	68,938	163,799,295
아바코 (083930)	14,880	30	.2	14,750	15,000	14,730	102,410	1,519,648,885
휴온스글로벌 (084110)	32,500	-450	-1.37	33,100	33,100	31,500	52,377	1,679,402,950
수성웹툰 (084180)	5,320	-80	-1.48	5,390	5,500	5,300	73,199	393,053,640
유진테크 (084370)	40,600	400	1	40,100	41,050	39,550	155,405	6,276,500,950
유비온 (084440)	1,045	-30	-2.79	1,075	1,093	1,031	75,908	80,229,649
랩지노믹스 (084650)	2,435	-85	-3.37	2,500	2,520	2,420	707,625	1,741,035,513
팅크웨어 (084730)	10,400	0	0	10,370	10,400	10,210	36,905	379,568,750
아이티엠반도체 (084850)	11,910	-590	-4.72	12,500	12,500	11,910	76,735	927,849,500
헬릭스미스 (084990)	2,380	-60	-2.46	2,420	2,450	2,370	72,915	174,274,392
차바이오텍 (085660)	12,680	-100	-.78	12,730	13,120	12,600	308,466	3,959,585,800
뉴프렉스 (085670)	4,815	-25	-.52	4,770	4,915	4,725	113,546	551,111,326
알티캐스트 (085810)	1,495	-66	-4.23	1,520	1,584	1,430	237,896	353,372,153
네오티스 (085910)	3,030	15	.5	3,015	3,060	3,010	3,956	11,992,269
바이오톡스텍 (086040)	3,095	85	2.82	3,010	3,105	2,995	40,366	123,397,465
진바이오텍 (086060)	3,170	-50	-1.55	3,190	3,215	3,155	17,032	53,977,535
유니테스트 (086390)	11,350	20	.18	11,100	11,550	11,100	69,604	790,722,630
동국제약 (086450)	15,690	-80	-.51	16,470	16,730	15,690	761,689	12,306,960,700
에코프로 (086520)	59,500	800	1.36	58,000	60,000	57,600	628,569	37,252,352,050
비엠티 (086670)	9,580	-10	-.1	9,540	9,840	9,460	30,330	293,351,655
선진뷰티사이언스 (086710)	10,670	-210	-1.93	10,750	11,180	10,600	115,703	1,258,760,620
바이오솔루션 (086820)	28,100	-1950	-6.49	29,800	29,850	26,500	165,794	4,621,792,550
이수앱지스 (086890)	6,030	210	3.61	5,820	6,080	5,700	182,148	1,075,184,015
메디톡스 (086900)	120,400	-3300	-2.67	123,600	123,700	120,200	38,378	4,651,718,150
MDS테크 (086960)	1,142	-31	-2.64	1,175	1,212	1,134	1,230,355	1,431,226,005
쇼박스 (086980)	3,080	-30	-.96	3,030	3,150	3,030	176,142	542,771,915
펩트론 (087010)	91,300	-3600	-3.79	93,900	97,000	89,900	278,956	25,891,649,700
모바일어플라이언스 (087260)	1,975	-25	-1.25	1,980	2,005	1,970	138,079	273,251,326
픽셀플러스 (087600)	6,840	-70	-1.01	6,890	6,980	6,800	14,540	100,222,460
동아엘텍 (088130)	3,190	45	1.43	3,135	3,200	3,065	11,866	37,111,480
쏘닉스 (088280)	2,705	-130	-4.59	2,810	2,820	2,610	53,738	146,993,557
이원컴포텍 (088290)	1,135	72	6.77	1,063	1,142	1,063	121,627	134,285,481
유라클 (088340)	10,350	-450	-4.17	10,820	10,820	10,280	47,234	495,174,290
이녹스 (088390)	8,080	20	.25	8,160	8,160	7,920	3,221	25,901,810
에이스테크 (088800)	698	-3	-.43	701	702	695	129,111	90,077,664
동우팜투테이블 (088910)	1,998	10	.5	1,980	1,998	1,979	19,241	38,337,230
켐트로닉스 (089010)	25,200	950	3.92	26,600	27,750	25,000	4,844,405	128,782,023,375
테크윙 (089030)	35,050	700	2.04	33,700	35,350	33,600	524,094	18,228,600,225
넥스턴바이오 (089140)	2,385	-35	-1.45	2,385	2,410	2,350	28,906	68,825,383
케이씨티 (089150)	2,280	-40	-1.72	2,320	2,320	2,255	15,240	34,709,599
THE E&M (089230)	796	-18	-2.21	814	824	780	40,974	33,113,665
나스미디어 (089600)	14,680	200	1.38	14,460	14,710	14,370	35,275	514,919,840
제이티 (089790)	4,050	-75	-1.82	4,180	4,235	4,050	43,017	178,071,119
유비벨록스 (089850)	6,450	-30	-.46	6,410	6,480	6,320	16,418	104,733,165
코세스 (089890)	7,910	270	3.53	7,600	8,500	7,540	236,268	1,918,486,305
브이엠 (089970)	9,400	-270	-2.79	9,370	9,720	9,230	63,362	598,260,050
상아프론테크 (089980)	15,820	120	.76	15,680	15,850	15,540	35,218	553,610,200
아이윈 (090150)	808	8	1	800	824	793	25,196	20,192,809
로보스타 (090360)	24,300	-450	-1.82	24,550	24,950	24,100	55,192	1,351,782,400
덕신이피씨 (090410)	1,593	-17	-1.06	1,600	1,619	1,585	142,065	227,113,571
제이스텍 (090470)	4,760	30	.63	4,760	4,930	4,720	24,422	117,653,930
휴림로봇 (090710)	2,050	-50	-2.38	2,075	2,120	1,998	4,189,251	8,555,660,492
현대이지웰 (090850)	5,160	50	.98	5,080	5,160	5,060	40,821	208,583,300
이엠텍 (091120)	16,590	-520	-3.04	17,270	17,670	16,420	258,441	4,374,795,580
S&K폴리텍 (091340)	2,750	-170	-5.82	2,900	3,010	2,720	471,303	1,354,875,650
한울소재과학 (091440)	4,290	-120	-2.72	4,460	4,560	4,260	678,888	2,984,169,572
상신이디피 (091580)	8,050	-10	-.12	7,960	8,190	7,820	67,439	544,532,700
남화토건 (091590)	3,865	80	2.11	3,785	3,865	3,715	10,315	39,066,615
파트론 (091700)	6,980	60	.87	6,900	7,030	6,860	131,308	914,835,370
나노캠텍 (091970)	544	0	0	543	545	527	70,292	37,736,842
아미코젠 (092040)	3,695	-30	-.81	3,675	3,790	3,605	180,497	665,980,087
디엔에프 (092070)	10,160	100	.99	10,000	10,290	9,970	29,196	294,200,720
이크레더블 (092130)	13,300	-10	-.08	13,310	13,350	13,280	4,854	64,582,880
서울바이오시스 (092190)	3,270	20	.62	3,250	3,335	3,120	27,185	88,184,571
현우산업 (092300)	2,580	-10	-.39	2,590	2,600	2,560	18,682	48,176,396
한라IMS (092460)	8,600	-210	-2.38	8,710	8,770	8,540	71,673	619,665,095
앤씨앤 (092600)	688	-42	-5.75	730	733	658	216,161	150,928,109
네오팜 (092730)	11,720	-30	-.26	11,720	11,810	11,645	26,387	309,475,710
엑시콘 (092870)	12,070	120	1	11,800	12,290	11,750	77,984	938,401,480
빅솔론 (093190)	5,010	270	5.7	4,790	5,010	4,745	42,139	206,445,430
케이아이엔엑스 (093320)	72,800	-1100	-1.49	73,100	75,300	72,800	12,365	911,757,100
풍강 (093380)	2,430	-25	-1.02	2,480	2,495	2,400	17,441	42,452,552
매커스 (093520)	9,300	40	.43	9,190	9,350	9,190	15,226	141,289,130
케이알엠 (093640)	4,105	-120	-2.84	4,300	4,300	4,055	75,090	308,828,865
서원인텍 (093920)	5,200	-60	-1.14	5,260	5,260	5,190	31,851	165,897,945
동운아나텍 (094170)	20,600	-350	-1.67	20,850	20,850	20,400	124,625	2,564,779,675
칩스앤미디어 (094360)	16,900	120	.72	16,610	17,130	16,540	125,581	2,120,691,050
갤럭시아머니트리 (094480)	7,870	-270	-3.32	8,090	8,180	7,760	612,394	4,875,036,530
일진파워 (094820)	9,590	320	3.45	9,120	9,880	9,080	215,061	2,044,829,645
슈프리마에이치큐 (094840)	6,490	-250	-3.71	6,680	6,750	6,260	88,094	574,364,760
참좋은여행 (094850)	5,770	120	2.12	5,680	5,860	5,600	139,045	805,052,100
네오리진 (094860)	880	-16	-1.79	894	894	869	11,941	10,492,843
푸른기술 (094940)	6,900	-170	-2.4	6,960	7,100	6,780	62,628	434,034,130
제이엠티 (094970)	2,480	-30	-1.2	2,495	2,515	2,475	60,233	150,077,927
이엠코리아 (095190)	2,265	85	3.9	2,180	2,295	2,155	216,804	483,008,402
웨이브일렉트로 (095270)	4,680	-30	-.64	4,690	4,910	4,600	36,884	174,516,991
ISC (095340)	63,200	1700	2.76	61,000	64,000	60,600	151,639	9,552,886,800
미래나노텍 (095500)	8,170	130	1.62	7,920	8,330	7,920	160,702	1,318,179,535
테스 (095610)	20,900	-100	-.48	21,000	21,250	20,400	44,350	927,293,650
네오위즈 (095660)	21,400	-450	-2.06	21,850	21,850	21,150	51,491	1,105,577,525
제넥신 (095700)	4,120	-85	-2.02	4,205	4,205	4,100	126,455	524,367,018
에스에너지 (095910)	1,392	0	0	1,388	1,392	1,370	44,299	61,098,808
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,390	-50	-.32	15,470	15,470	15,280	20,854	320,406,420
와이즈넛 (096250)	11,400	-180	-1.55	11,500	11,800	11,290	62,898	721,301,180
대창솔루션 (096350)	350	-2	-.57	352	356	348	389,702	136,896,520
씨젠 (096530)	24,800	-150	-.6	24,950	25,400	24,500	320,807	7,958,992,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	610	-7	-1.13	611	622	604	169,259	103,344,060
에이루트 (096690)	1,270	-10	-.78	1,280	1,295	1,250	7,679	9,750,717
엘디티 (096870)	2,560	75	3.02	2,485	2,560	2,485	4,709	11,754,905
에코볼트 (097780)	938	-2	-.21	932	960	930	10,973	10,260,680
윈팩 (097800)	682	-1	-.15	676	690	667	439,910	299,268,264
효성오앤비 (097870)	6,210	-190	-2.97	6,300	6,410	6,210	56,045	351,934,830
마이크로컨텍솔 (098120)	8,600	-280	-3.15	8,880	8,880	8,520	130,902	1,136,857,740
고영 (098460)	16,370	140	.86	15,800	16,490	15,800	2,027,616	32,726,527,995
에스티오 (098660)	2,570	-5	-.19	2,565	2,580	2,450	59,007	148,277,990
아이센스 (099190)	15,760	-560	-3.43	16,500	16,540	15,760	93,299	1,485,096,050
SDN (099220)	1,113	-13	-1.15	1,106	1,135	1,102	215,767	240,938,202
쎄트렉아이 (099320)	55,300	-100	-.18	54,900	55,700	53,700	136,539	7,472,979,400
브레인즈컴퍼니 (099390)	5,010	-190	-3.65	5,270	5,270	5,010	31,631	161,736,510
동방선기 (099410)	3,450	30	.88	3,360	3,525	3,280	122,812	419,225,195
바이오플러스 (099430)	6,900	-190	-2.68	6,950	7,070	6,890	457,526	3,183,691,700
스맥 (099440)	3,380	15	.45	3,305	3,390	3,305	199,656	671,060,647
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,800	-200	-1.11	18,100	18,190	17,730	7,982	142,944,890
인지소프트 (100030)	16,200	-30	-.18	16,390	16,390	16,070	417	6,743,100
뷰웍스 (100120)	21,550	50	.23	21,500	21,600	21,300	8,663	186,309,625
동국S&C (100130)	2,255	-50	-2.17	2,280	2,285	2,210	97,427	218,258,045
머큐리 (100590)	3,630	-135	-3.59	3,710	3,750	3,610	106,726	393,053,252
서암기계공업 (100660)	3,705	-15	-.4	3,690	3,735	3,690	13,704	50,884,407
세운메디칼 (100700)	2,480	5	.2	2,460	2,480	2,450	28,654	70,540,428
미래에셋벤처투자 (100790)	4,795	-110	-2.24	4,895	4,925	4,710	305,132	1,473,939,581
KS인더스트리 (101000)	2,200	0	0	2,165	2,245	2,165	98,819	216,886,742
월덱스 (101160)	16,690	480	2.96	16,160	16,700	16,010	60,833	1,003,798,400
우림피티에스 (101170)	5,690	-90	-1.56	5,740	5,890	5,660	315,497	1,816,526,910
씨큐브 (101240)	4,705	325	7.42	4,375	5,330	4,320	4,417,813	21,807,663,727
모베이스 (101330)	3,215	35	1.1	3,170	3,260	3,150	170,728	549,506,838
에코앤드림 (101360)	27,600	-50	-.18	27,250	28,050	26,000	175,582	4,843,803,125
아이엠 (101390)	1,021	1	.1	1,010	1,036	971	553,195	548,847,908
엔시트론 (101400)	484	-3	-.62	472	496	450	111,856	53,597,336
에스앤에스텍 (101490)	30,050	300	1.01	29,750	30,550	28,800	137,041	4,105,325,475
하이드로리튬 (101670)	1,802	-28	-1.53	1,800	1,826	1,770	389,844	700,714,711
한국정밀기계 (101680)	2,755	-10	-.36	2,755	2,790	2,725	16,464	45,377,522
위메이드맥스 (101730)	7,790	140	1.83	7,670	7,950	7,670	107,062	835,313,640
인화정공 (101930)	32,750	-400	-1.21	33,350	33,400	32,300	14,923	488,728,375
어보브반도체 (102120)	12,280	550	4.69	11,600	12,750	11,430	1,088,002	13,361,263,230
케이옥션 (102370)	3,445	-15	-.43	3,430	3,490	3,415	29,985	103,447,737
이엔에프테크놀로지 (102710)	23,200	450	1.98	22,550	23,600	22,400	113,312	2,623,233,675
코오롱생명과학 (102940)	32,000	500	1.59	31,250	33,500	31,050	90,285	2,919,855,625
에스앤더블류 (103230)	2,960	-90	-2.95	3,050	3,065	2,950	16,046	48,253,560
우양 (103840)	3,020	-70	-2.27	3,090	3,195	3,010	185,087	569,548,114
대성파인텍 (104040)	811	2	.25	800	817	800	19,217	15,443,983
NHN벅스 (104200)	3,175	-135	-4.08	3,300	3,565	3,175	938,905	3,168,173,544
디와이피엔에프 (104460)	15,460	-220	-1.4	15,680	15,850	15,210	64,864	1,002,346,685
티케이케미칼 (104480)	1,455	-21	-1.42	1,459	1,476	1,450	167,888	245,451,072
코렌텍 (104540)	6,200	-10	-.16	6,230	6,230	6,120	6,704	41,359,150
노랑풍선 (104620)	5,160	120	2.38	5,040	5,200	4,995	56,806	291,402,920
원익머트리얼즈 (104830)	19,410	70	.36	19,250	19,900	19,220	90,476	1,760,288,400
케이엔더블유 (105330)	3,520	-20	-.56	3,505	3,565	3,445	8,677	30,281,505
엣지파운드리 (105550)	4,600	-195	-4.07	4,780	4,900	4,455	2,243,253	10,404,052,726
디케이락 (105740)	8,920	-280	-3.04	8,830	9,290	8,790	711,048	6,402,786,935
포스뱅크 (105760)	6,100	-80	-1.29	6,180	6,320	6,030	211,220	1,302,120,530
케이이엠텍 (106080)	1,842	-76	-3.96	1,950	1,950	1,836	103,992	193,378,880
하이텍팜 (106190)	15,440	-360	-2.28	15,650	15,730	15,200	40,131	620,914,900
파인테크닉스 (106240)	1,427	-108	-7.04	1,502	1,638	1,416	1,758,380	2,686,590,605
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,280	160	.93	17,270	17,700	16,950	8,689	150,928,885
한중엔시에스 (107640)	22,300	-700	-3.04	22,500	22,700	21,550	223,598	4,918,063,350
톱텍 (108230)	4,490	-65	-1.43	4,500	4,610	4,455	34,811	157,698,824
대양전기공업 (108380)	19,200	1050	5.79	18,010	20,900	17,850	702,144	13,834,063,460
로보티즈 (108490)	31,750	-600	-1.85	31,600	32,700	31,500	223,156	7,114,838,100
셀바스AI (108860)	13,020	-160	-1.21	13,000	13,240	12,910	204,431	2,672,037,910
옵티시스 (109080)	8,810	90	1.03	8,640	8,880	8,520	11,705	101,798,640
에스와이 (109610)	4,040	15	.37	3,980	4,070	3,975	205,235	827,494,081
씨싸이트 (109670)	7,860	430	5.79	7,460	8,800	7,460	787,896	6,572,912,700
디에스케이 (109740)	3,865	-40	-1.02	3,905	3,905	3,865	3,515	13,641,005
진매트릭스 (109820)	2,500	-30	-1.19	2,545	2,550	2,500	90,419	227,026,798
동일금속 (109860)	8,100	-110	-1.34	8,210	8,210	8,070	9,203	74,555,765
AP헬스케어 (109960)	480	3	.63	475	495	467	310,000	148,625,073
전진바이오팜 (110020)	2,680	-155	-5.47	2,800	2,820	2,675	34,946	96,157,765
크리스에프앤씨 (110790)	4,805	-15	-.31	4,820	4,850	4,800	5,060	24,316,480
디아이티 (110990)	13,940	-120	-.85	13,800	14,470	13,720	101,036	1,411,549,750
남화산업 (111710)	5,110	-50	-.97	5,100	5,130	5,070	2,914	14,853,310
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,650	400	1.28	31,600	33,250	30,950	505,006	16,095,219,750
와이씨켐 (112290)	22,300	-3150	-12.38	24,150	24,800	22,050	839,159	19,880,709,725
디젠스 (113810)	2,200	-310	-12.35	2,540	2,570	2,000	5,248,512	11,815,539,994
강원에너지 (114190)	8,220	-100	-1.2	8,320	8,490	8,190	138,490	1,151,903,840
그린생명과학 (114450)	1,709	21	1.24	1,676	1,730	1,673	18,955	32,072,062
폴라리스우노 (114630)	511	-8	-1.54	518	522	498	343,548	174,339,492
한솔아이원스 (114810)	6,810	-10	-.15	6,820	7,080	6,750	125,733	862,622,450
아이패밀리에스씨 (114840)	21,950	350	1.62	21,100	22,350	21,050	76,194	1,658,410,700
휴맥스 (115160)	1,148	-7	-.61	1,158	1,173	1,140	44,369	51,070,128
큐리언트 (115180)	6,050	-50	-.82	6,100	6,130	5,890	128,205	767,881,605
인포바인 (115310)	36,700	300	.82	36,450	37,200	36,100	52,573	1,930,535,050
우리넷 (115440)	6,950	-110	-1.56	7,000	7,060	6,860	92,186	640,192,955
HLB테라퓨틱스 (115450)	9,930	0	0	9,920	10,010	9,730	357,088	3,520,466,035
씨유메디칼 (115480)	592	-4	-.67	592	597	586	68,310	40,272,440
케이씨에스 (115500)	10,970	-430	-3.77	11,110	11,300	10,850	186,683	2,064,809,070
씨엔플러스 (115530)	376	-1	-.27	377	380	356	86,222	31,396,227
스타플렉스 (115570)	2,350	15	.64	2,335	2,350	2,295	12,358	28,716,635
이미지스 (115610)	1,873	-37	-1.94	1,891	2,030	1,870	334,416	642,510,502
알파홀딩스 (117670)	1,074	-6	-.56	1,099	1,099	1,071	50,997	54,839,951
티로보틱스 (117730)	9,260	40	.43	9,000	9,360	9,000	112,204	1,033,899,960
모트렉스 (118990)	9,770	-200	-2.01	9,980	10,000	9,750	84,007	825,394,760
포메탈 (119500)	3,625	-35	-.96	3,660	3,735	3,520	339,134	1,233,391,550
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,560	-40	-.71	5,590	5,690	5,400	72,095	403,166,340
지엔씨에너지 (119850)	16,260	570	3.63	15,610	16,360	15,200	899,268	14,288,953,675
대정화금 (120240)	12,850	-10	-.08	12,720	12,940	12,720	2,276	29,172,985
골프존뉴딘홀딩스 (121440)	3,505	-50	-1.41	3,555	3,555	3,495	22,806	80,171,190
나노신소재 (121600)	69,800	-700	-.99	69,400	71,000	68,000	78,082	5,461,024,050
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,435	-121	-7.78	1,580	1,580	1,405	491,841	727,270,121
에스디시스템 (121890)	1,528	-22	-1.42	1,548	1,548	1,514	47,267	72,367,739
제노레이 (122310)	5,710	20	.35	5,690	5,730	5,630	12,254	69,513,285
삼기 (122350)	1,198	-5	-.42	1,192	1,209	1,180	18,666	22,331,240
KX (122450)	3,530	-65	-1.81	3,580	3,610	3,500	108,679	385,501,505
예스티 (122640)	13,030	-330	-2.47	13,300	13,400	12,630	92,127	1,190,709,370
서진오토모티브 (122690)	1,894	-11	-.58	1,895	1,898	1,850	5,840	10,845,023
와이지엔터테인먼트 (122870)	62,500	-100	-.16	61,900	63,400	61,800	212,148	13,295,922,500
와이솔 (122990)	6,460	50	.78	6,420	6,610	6,400	64,588	420,858,980
아이윈플러스 (123010)	1,691	79	4.9	1,613	1,696	1,573	1,266,884	2,085,472,390
엠에스오토텍 (123040)	2,635	45	1.74	2,605	2,665	2,500	118,965	309,988,129
제닉 (123330)	23,950	-850	-3.43	24,100	24,600	23,350	60,542	1,448,958,075
코리아에프티 (123410)	4,760	140	3.03	4,620	4,805	4,565	436,730	2,062,440,730
위메이드플레이 (123420)	6,860	-40	-.58	6,840	7,100	6,820	34,481	238,865,975
이엠넷 (123570)	2,460	25	1.03	2,430	2,480	2,425	8,923	21,888,740
알톤 (123750)	1,424	-36	-2.47	1,460	1,460	1,424	14,430	20,656,524
뉴온 (123840)	1,147	-11	-.95	1,141	1,154	1,096	7,723	8,744,555
아나패스 (123860)	18,980	-50	-.26	19,040	19,280	18,830	45,946	872,096,170
아이티센 (124500)	6,170	150	2.49	6,080	6,400	5,990	230,799	1,435,705,110
태웅로직스 (124560)	3,005	-40	-1.31	3,005	3,050	2,970	298,657	901,366,261
아모그린텍 (125210)	5,920	-20	-.34	5,850	6,010	5,850	37,591	223,375,050
비나텍 (126340)	24,450	100	.41	25,500	25,500	24,150	16,131	395,552,925
BGF에코머티리얼즈 (126600)	2,875	-50	-1.71	2,900	2,950	2,875	19,628	56,890,215
화신정공 (126640)	1,388	-34	-2.39	1,440	1,455	1,388	171,040	243,001,723
하이비젼시스템 (126700)	17,980	-170	-.94	18,110	18,450	17,930	131,359	2,381,217,490
코칩 (126730)	12,120	-100	-.82	12,000	12,700	11,990	30,836	379,997,955
제이엔케이글로벌 (126880)	4,000	-140	-3.38	4,130	4,170	3,980	75,621	307,711,585
디엔에이링크 (127120)	6,030	-150	-2.43	6,180	6,180	5,820	136,935	817,991,120
아시아경제 (127710)	1,391	-4	-.29	1,394	1,395	1,385	14,632	20,287,324
화인써키트 (127980)	6,170	-60	-.96	6,180	6,260	6,150	1,459	9,025,330
에코캡 (128540)	1,678	38	2.32	1,641	1,690	1,625	344,770	571,771,306
피제이메탈 (128660)	3,145	15	.48	3,115	3,220	3,100	304,775	966,031,296
앱코 (129890)	944	-3	-.32	945	951	940	42,719	40,267,579
대성하이텍 (129920)	4,055	-320	-7.31	4,285	4,375	4,035	675,356	2,861,890,520
GH신소재 (130500)	2,610	-25	-.95	2,650	2,680	2,610	34,153	89,986,310
나이스디앤비 (130580)	4,630	25	.54	4,605	4,635	4,605	7,560	34,905,565
티피씨글로벌 (130740)	1,762	-26	-1.45	1,766	1,800	1,762	32,620	57,652,416
옵투스제약 (131030)	6,750	-10	-.15	6,710	6,850	6,690	73,081	495,060,460
시큐브 (131090)	873	-15	-1.69	878	886	862	84,426	73,445,801
티엔엔터테인먼트 (131100)	1,634	24	1.49	1,593	1,679	1,593	139,668	229,081,164
딜리 (131180)	896	-20	-2.18	896	913	885	58,661	52,440,902
대한과학 (131220)	4,430	-40	-.89	4,470	4,470	4,385	7,120	31,429,627
티에스이 (131290)	44,250	1300	3.03	42,000	44,300	41,850	67,801	2,962,846,475
알서포트 (131370)	2,855	-25	-.87	2,855	2,900	2,850	66,832	191,670,185
이브이첨단소재 (131400)	1,880	-16	-.84	1,896	1,919	1,869	183,662	347,433,504
파인텍 (131760)	1,011	-39	-3.71	1,030	1,043	1,007	693,500	705,901,497
두산테스나 (131970)	28,550	-200	-.7	28,150	29,350	28,150	142,669	4,077,327,975
메가엠디 (133750)	2,185	-30	-1.35	2,210	2,235	2,140	108,752	237,567,510
이퓨쳐 (134060)	4,070	-5	-.12	4,075	4,155	4,030	3,099	12,677,850
탑코미디어 (134580)	2,020	-15	-.74	2,025	2,080	2,020	39,039	79,748,158
아셈스 (136410)	8,170	-20	-.24	8,170	8,170	8,030	13,123	106,372,650
하림 (136480)	3,030	10	.33	3,020	3,070	3,010	565,348	1,720,626,516
윈스 (136540)	11,070	-20	-.18	11,090	11,270	10,980	19,314	214,336,475
나래나노텍 (137080)	3,060	-60	-1.92	3,095	3,110	3,055	7,704	23,673,935
피엔티 (137400)	44,100	350	.8	43,200	45,250	42,950	201,141	8,924,101,525
넥스트아이 (137940)	403	0	0	401	415	399	306,999	124,976,819
제이씨케미칼 (137950)	4,050	145	3.71	3,905	4,092	3,885	77,522	309,494,895
신진에스엠 (138070)	2,405	-15	-.62	2,410	2,450	2,390	41,891	101,504,970
오이솔루션 (138080)	10,450	-720	-6.45	11,110	11,150	10,450	64,489	685,050,805
협진 (138360)	565	-8	-1.4	573	576	562	69,920	39,765,202
나이벡 (138610)	14,700	-50	-.34	14,750	15,050	14,630	25,928	383,290,760
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,610	-50	-1.88	2,665	2,665	2,600	16,225	42,535,499
서플러스글로벌 (140070)	2,570	-55	-2.1	2,595	2,635	2,570	58,876	153,181,228
메지온 (140410)	29,100	-1050	-3.48	29,700	30,100	28,900	58,511	1,725,310,025
카티스 (140430)	2,050	-120	-5.53	2,170	2,180	2,020	217,233	451,366,865
대창스틸 (140520)	2,070	30	1.47	2,040	2,092	2,030	15,840	32,662,989
알에스오토메이션 (140670)	15,000	-80	-.53	14,810	15,320	14,740	118,008	1,770,561,280
파크시스템스 (140860)	195,400	1300	.67	194,100	198,500	192,000	39,151	7,674,032,650
비아트론 (141000)	7,150	-20	-.28	7,120	7,220	7,120	11,058	79,152,790
리가켐바이오 (141080)	104,900	-6700	-6	110,100	112,100	103,600	624,231	67,046,328,200
유니트론텍 (142210)	5,250	-50	-.94	5,250	5,330	5,220	61,500	323,630,335
녹십자엠에스 (142280)	3,820	-5	-.13	3,825	3,885	3,755	193,007	739,922,125
모아라이프플러스 (142760)	1,255	-35	-2.71	1,290	1,298	1,255	25,296	32,006,183
아이디스 (143160)	16,110	-180	-1.1	16,140	16,430	16,050	22,182	360,830,115
사람인 (143240)	17,190	-460	-2.61	17,650	17,650	17,120	16,622	287,152,770
영우디에스피 (143540)	654	-6	-.91	660	688	651	14,581	9,576,957
지씨셀 (144510)	23,500	-700	-2.89	24,200	24,400	23,400	62,544	1,496,293,875
뉴파워프라즈마 (144960)	4,650	-45	-.96	4,625	4,700	4,620	66,024	307,510,220
휴젤 (145020)	302,500	-13000	-4.12	311,000	312,000	300,000	76,657	23,327,965,750
노브랜드 (145170)	6,430	400	6.63	5,980	7,200	5,980	5,211,244	36,073,163,775
율촌 (146060)	1,300	63	5.09	1,236	1,341	1,217	558,475	724,036,489
비씨엔씨 (146320)	9,950	10	.1	9,940	10,190	9,660	24,604	245,939,770
피엠티 (147760)	2,745	-75	-2.66	2,820	2,980	2,735	17,646	49,201,255
제룡산업 (147830)	5,790	-30	-.52	5,740	5,890	5,720	114,954	667,928,175
세경하이테크 (148150)	8,410	-70	-.83	8,420	8,710	8,390	399,620	3,398,298,250
알엔투테크놀로지 (148250)	7,780	50	.65	7,710	7,850	7,520	57,019	438,460,390
비큐AI (148780)	1,028	-60	-5.51	1,087	1,087	1,010	125,105	129,976,486
에이치와이티씨 (148930)	3,890	-10	-.26	3,855	3,950	3,800	8,018	30,956,825
아바텍 (149950)	8,800	-90	-1.01	8,920	8,920	8,650	9,695	84,933,635
하이로닉 (149980)	5,840	-250	-4.11	6,090	6,200	5,840	44,445	264,178,710
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,720	0	0	4,740	4,760	4,680	7,171	33,773,605
KG에코솔루션 (151860)	5,470	-10	-.18	5,480	5,650	5,370	94,944	519,414,280
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,940	40	.58	6,810	6,950	6,790	1,296	8,878,400
우리이앤엘 (153490)	710	-6	-.84	715	720	708	83,203	59,128,437
옵티팜 (153710)	5,630	0	0	5,570	5,720	5,370	6,382	35,311,610
아시아종묘 (154030)	1,800	-18	-.99	1,818	1,819	1,797	16,384	29,598,582
다산솔루에타 (154040)	1,015	-28	-2.68	1,043	1,043	1,015	24,780	25,364,920
와이엠씨 (155650)	3,370	-15	-.44	3,385	3,420	3,350	24,193	81,657,840
엘앤케이바이오 (156100)	6,740	-50	-.74	6,940	7,490	6,680	107,217	740,494,900
아톤 (158430)	5,710	-80	-1.38	5,700	5,830	5,670	487,404	2,796,909,645
아스플로 (159010)	4,630	20	.43	4,595	4,880	4,590	107,265	507,260,555
제로투세븐 (159580)	5,770	-320	-5.25	6,090	6,130	5,450	244,791	1,413,983,885
스킨앤스킨 (159910)	849	-45	-5.03	893	893	835	127,230	108,823,622
하이젠알앤엠 (160190)	30,750	-100	-.32	30,250	31,600	29,800	254,530	7,843,817,150
NEW (160550)	2,085	40	1.96	2,050	2,125	2,020	50,408	105,098,580
싸이맥스 (160980)	10,150	80	.79	10,070	10,320	9,950	35,109	357,559,025
필옵틱스 (161580)	38,950	-950	-2.38	40,750	42,650	38,600	3,516,265	144,222,981,700
신스틸 (162300)	2,655	145	5.78	2,470	2,910	2,460	5,371,059	14,749,768,224
에어레인 (163280)	15,810	2150	15.74	13,490	15,890	13,340	5,713,470	85,889,913,785
핑거 (163730)	8,750	-150	-1.69	8,780	9,300	8,700	228,812	2,046,936,135
하나머티리얼즈 (166090)	29,500	3250	12.38	25,700	29,600	25,550	385,158	10,743,361,675
코아스템켐온 (166480)	3,620	-30	-.82	3,700	3,700	3,615	68,094	248,589,896
내츄럴엔도텍 (168330)	1,345	-5	-.37	1,354	1,354	1,278	9,121	12,172,590
펨트론 (168360)	11,770	330	2.88	10,900	12,100	10,900	657,809	7,557,795,380
엠브레인 (169330)	2,300	0	0	2,295	2,305	2,200	5,036	11,392,215
현대공업 (170030)	5,680	-20	-.35	5,770	5,820	5,670	175,313	1,006,058,995
파이오링크 (170790)	8,030	-30	-.37	8,050	8,050	7,800	5,187	41,336,230
엘티씨 (170920)	10,490	450	4.48	11,000	11,300	10,490	884,424	9,560,303,170
램테크놀러지 (171010)	4,275	-150	-3.39	4,385	4,555	4,265	241,026	1,060,285,243
선익시스템 (171090)	42,550	-500	-1.16	42,550	43,200	42,150	30,676	1,308,555,525
라이온켐텍 (171120)	2,390	-25	-1.04	2,410	2,445	2,375	71,647	172,466,459
에이엘티 (172670)	11,130	-260	-2.28	11,280	11,750	11,000	281,689	3,180,835,220
오파스넷 (173130)	8,570	-580	-6.34	9,020	9,210	8,130	466,572	4,046,393,550
에프엔씨엔터 (173940)	3,065	-120	-3.77	3,190	3,190	3,000	6,817	21,021,635
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,080	120	.93	13,000	13,640	12,980	124,491	1,659,788,795
휴먼테크놀로지 (175140)	6,100	50	.83	6,050	6,220	5,930	138,306	842,956,300
아이큐어 (175250)	1,674	-31	-1.82	1,701	1,714	1,674	72,449	122,306,071
듀켐바이오 (176750)	11,640	330	2.92	11,310	12,250	11,310	272,659	3,209,260,530
베셀 (177350)	998	-15	-1.48	1,013	1,019	998	41,657	41,810,517
파버나인 (177830)	3,020	25	.83	2,985	3,040	2,980	12,983	39,017,095
쓰리에이로직스 (177900)	7,500	-320	-4.09	7,590	7,620	7,260	465,308	3,470,079,445
서진시스템 (178320)	21,350	-250	-1.16	21,150	21,600	21,100	325,075	6,936,289,700
일월지엠엘 (178780)	3,230	40	1.25	3,180	3,280	3,150	37,522	120,692,445
엠아이텍 (179290)	7,780	-350	-4.31	8,100	8,300	7,770	261,673	2,068,920,160
애드바이오텍 (179530)	1,719	-117	-6.37	1,851	1,918	1,576	139,105	238,583,350
유티아이 (179900)	23,450	-350	-1.47	23,950	23,950	22,850	65,360	1,522,145,325
DXVX (180400)	1,656	56	3.5	1,598	1,736	1,547	686,570	1,134,389,002
큐브엔터 (182360)	16,430	-10	-.06	16,200	16,790	16,200	95,508	1,577,514,560
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	41,850	1250	3.08	40,100	41,950	40,100	106,259	4,389,499,200
엔지켐생명과학 (183490)	1,254	-20	-1.57	1,285	1,285	1,240	138,019	173,422,793
SGA솔루션즈 (184230)	468	-12	-2.5	480	483	460	81,529	38,418,636
아이진 (185490)	2,575	45	1.78	2,530	2,675	2,530	36,680	95,409,790
그린플러스 (186230)	7,540	-90	-1.18	7,600	7,750	7,410	71,279	541,842,960
디티앤씨 (187220)	3,160	-100	-3.07	3,260	3,260	3,140	67,837	215,984,355
신화콘텍 (187270)	3,035	-35	-1.14	3,065	3,090	3,030	8,175	24,962,604
HLB제넥스 (187420)	4,100	10	.24	4,090	4,175	4,045	56,221	230,724,999
현대ADM (187660)	1,736	-67	-3.72	1,771	1,790	1,706	400,052	697,181,428
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,040	0	0	11,040	11,390	10,940	3,648	40,208,530
세니젠 (188260)	2,560	0	0	2,560	2,575	2,510	13,297	33,891,145
인텔리안테크 (189300)	40,950	-1550	-3.65	41,400	42,750	40,100	409,377	16,834,905,075
씨이랩 (189330)	7,060	-60	-.84	7,080	7,200	6,960	36,175	255,717,740
포시에스 (189690)	2,100	-10	-.47	2,100	2,130	2,080	38,094	79,883,824
서전기전 (189860)	4,650	-5	-.11	4,655	4,830	4,540	30,645	141,915,915
흥국에프엔비 (189980)	1,770	16	.91	1,769	1,779	1,742	48,105	84,891,724
나무가 (190510)	12,340	-400	-3.14	12,660	12,760	12,340	73,064	914,103,635
코리아에셋투자증권 (190650)	6,000	0	0	6,040	6,040	5,920	4,642	27,743,365
육일씨엔에쓰 (191410)	1,527	11	.73	1,523	1,543	1,520	4,206	6,454,783
테고사이언스 (191420)	16,200	550	3.51	15,650	16,200	15,410	12,882	204,012,820
케이사인 (192250)	8,230	-100	-1.2	8,280	8,340	8,100	9,952	81,250,490
윈하이텍 (192390)	3,720	40	1.09	3,680	3,725	3,630	46,338	170,225,685
오늘이엔엠 (192410)	733	7	.96	735	770	720	149,373	110,358,658
슈피겐코리아 (192440)	25,400	500	2.01	24,700	25,600	24,450	12,985	328,449,450
링크드 (193250)	441	-9	-2	450	467	441	91,130	41,265,053
데브시스터즈 (194480)	35,400	300	.85	34,900	36,150	34,500	66,853	2,376,584,825
노바렉스 (194700)	8,600	270	3.24	8,330	8,600	8,250	61,812	526,122,665
마니커에프앤지 (195500)	3,305	95	2.96	3,180	3,315	3,180	225,986	740,234,921
HK이노엔 (195940)	36,400	-650	-1.75	37,050	37,350	36,350	166,082	6,091,800,900
에이비프로바이오 (195990)	326	6	1.88	319	327	314	629,879	200,932,324
알테오젠 (196170)	368,500	-22000	-5.63	386,500	394,750	361,000	1,061,159	398,210,741,500
애니젠 (196300)	8,730	2010	29.91	6,750	8,730	6,750	1,671,425	14,220,818,640
코아시아씨엠 (196450)	581	-25	-4.13	606	621	581	64,123	38,662,155
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,143	-5	-.44	1,148	1,148	1,134	11,750	13,417,710
디지캡 (197140)	2,460	0	0	2,475	2,475	2,415	4,550	11,112,140
엔피디 (198080)	2,395	0	0	2,370	2,420	2,360	81,141	194,195,156
강동씨앤엘 (198440)	1,294	-14	-1.07	1,308	1,317	1,294	18,607	24,195,683
한주라이트메탈 (198940)	693	-12	-1.7	690	705	689	34,756	24,128,246
케이엔알시스템 (199430)	8,360	-320	-3.69	8,500	8,730	8,220	95,233	801,568,805
뱅크웨어글로벌 (199480)	5,110	-340	-6.24	5,320	5,390	5,110	253,205	1,328,430,690
레이저옵텍 (199550)	8,790	-910	-9.38	9,320	9,380	8,780	920,865	8,394,414,475
바이오인프라 (199730)	5,300	-30	-.56	5,300	5,390	5,230	5,842	30,980,035
툴젠 (199800)	38,600	-750	-1.91	39,000	39,050	38,400	15,781	608,922,550
제일일렉트릭 (199820)	10,120	-280	-2.69	10,270	10,470	10,090	206,247	2,107,105,955
콜마비앤에이치 (200130)	13,060	80	.62	12,980	13,160	12,910	40,730	530,932,090
텔콘RF제약 (200230)	3,780	-95	-2.45	3,845	3,860	3,770	15,374	58,382,485
아티스트스튜디오 (200350)	13,080	-430	-3.18	13,420	13,690	13,080	150,792	2,016,093,970
에이팩트 (200470)	2,445	-25	-1.01	2,450	2,490	2,395	114,571	280,754,180
휴메딕스 (200670)	37,500	-850	-2.22	38,000	38,650	37,250	82,700	3,134,767,350
에이디테크놀로지 (200710)	17,620	-180	-1.01	17,460	18,180	17,390	102,953	1,822,133,410
비씨월드제약 (200780)	4,520	0	0	4,520	4,545	4,475	1,641	7,398,130
미투온 (201490)	1,745	6	.35	1,739	1,746	1,726	21,560	37,438,088
에이비온 (203400)	5,940	-60	-1	6,000	6,020	5,800	43,595	256,163,510
유니온커뮤니티 (203450)	2,830	-45	-1.57	2,855	2,865	2,760	40,310	112,796,990
드림시큐리티 (203650)	3,360	-25	-.74	3,360	3,410	3,345	167,264	563,423,078
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,780	60	2.21	2,720	2,840	2,710	44,569	123,964,498
제이앤티씨 (204270)	18,250	-2650	-12.68	20,150	20,900	18,140	2,511,335	48,436,187,785
티쓰리 (204610)	1,846	66	3.71	1,780	1,848	1,761	599,558	1,092,297,005
글로벌텍스프리 (204620)	4,450	-15	-.34	4,395	4,555	4,305	994,517	4,431,933,087
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	923	-4	-.43	920	925	914	56,302	51,731,059
엑셈 (205100)	2,010	-5	-.25	2,010	2,015	1,976	407,203	812,806,397
휴마시스 (205470)	1,590	-23	-1.43	1,613	1,618	1,585	991,996	1,585,948,863
넥써쓰 (205500)	3,095	-150	-4.62	3,280	3,280	2,890	648,666	1,954,337,206
베노티앤알 (206400)	1,763	-61	-3.34	1,820	1,820	1,763	82,103	146,346,649
덱스터 (206560)	7,330	130	1.81	7,690	8,100	7,210	2,298,711	17,587,962,265
바디텍메드 (206640)	14,320	-820	-5.42	15,200	15,210	14,240	274,108	3,985,125,970
유바이오로직스 (206650)	11,860	-340	-2.79	12,150	12,450	11,770	175,774	2,110,988,070
미스터블루 (207760)	1,017	-13	-1.26	1,029	1,065	1,017	253,530	263,405,783
정다운 (208140)	2,450	-5	-.2	2,450	2,475	2,445	81,498	200,276,845
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,875	-35	-1.2	2,910	2,940	2,870	4,059	11,765,900
셀바스헬스케어 (208370)	4,520	-125	-2.69	4,575	4,660	4,510	191,723	873,954,781
썸에이지 (208640)	290	-1	-.34	291	304	284	835,798	246,267,353
바이오로그디바이스 (208710)	587	-8	-1.34	595	601	576	392,986	230,712,735
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	9,090	-410	-4.32	9,300	9,380	9,070	138,526	1,272,739,785
캔버스엔 (210120)	2,940	-10	-.34	2,950	3,030	2,895	452,788	1,339,118,161
인카금융서비스 (211050)	5,880	-60	-1.01	5,930	5,930	5,730	246,970	1,442,517,580
AP위성 (211270)	13,160	-420	-3.09	13,570	13,660	13,160	167,700	2,240,062,785
네오오토 (212560)	8,390	-10	-.12	8,440	8,440	8,270	30,154	251,752,940
아이에스티이 (212710)	11,950	-1780	-12.96	13,700	13,700	11,880	994,569	12,497,444,255
덕산네오룩스 (213420)	32,550	900	2.84	31,900	33,450	31,650	231,478	7,589,819,000
클래시스 (214150)	59,000	-600	-1.01	60,100	61,000	57,300	452,439	26,644,065,900
헥토이노베이션 (214180)	12,350	40	.32	12,310	12,390	12,200	20,009	245,954,210
라파스 (214260)	16,380	30	.18	16,400	16,800	15,930	45,208	733,755,260
FSN (214270)	1,140	-85	-6.94	1,225	1,248	1,138	648,196	759,648,198
케어젠 (214370)	25,050	-2800	-10.05	27,750	27,750	24,850	273,457	6,964,346,150
아이쓰리시스템 (214430)	59,000	200	.34	58,000	59,800	56,100	101,370	5,873,848,000
파마리서치 (214450)	305,000	-20000	-6.15	321,500	321,500	303,500	126,663	39,199,693,250
미코바이오메드 (214610)	722	6	.84	716	777	705	824,432	605,472,959
디알텍 (214680)	1,949	-76	-3.75	2,015	2,040	1,949	610,291	1,207,311,446
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	59,900	-900	-1.48	60,600	60,900	59,600	7,205	433,348,550
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,925	-55	-1.38	3,970	4,010	3,885	155,976	613,041,038
메가스터디교육 (215200)	38,800	-700	-1.77	39,100	39,400	38,500	18,000	702,010,350
우리산업 (215360)	9,830	-120	-1.21	9,850	9,990	9,820	12,216	120,691,240
우정바이오 (215380)	1,590	-55	-3.34	1,631	1,634	1,563	16,966	27,060,345
토박스코리아 (215480)	2,280	-90	-3.8	2,370	2,370	2,245	116,797	268,006,153
신라젠 (215600)	2,410	-35	-1.43	2,420	2,445	2,380	436,540	1,050,637,359
이노인스트루먼트 (215790)	459	-3	-.65	462	466	450	280,708	127,468,889
인크로스 (216050)	7,400	-100	-1.33	7,500	7,520	7,320	45,264	335,899,045
제테마 (216080)	6,210	-30	-.48	6,240	6,270	6,100	69,124	426,693,460
제너셈 (217190)	7,930	-40	-.5	7,880	8,060	7,770	47,748	377,827,175
넵튠 (217270)	7,420	60	.82	7,290	7,760	7,220	361,238	2,711,787,495
싸이토젠 (217330)	4,450	-150	-3.26	4,545	4,590	4,210	116,409	504,865,905
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,748	1	.06	1,759	1,759	1,719	54,872	95,713,574
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,050	-90	-4.21	2,125	2,125	2,030	364,275	754,588,343
원익피앤이 (217820)	2,470	-25	-1	2,625	2,625	2,450	58,774	147,575,415
미래생명자원 (218150)	3,905	-120	-2.98	3,985	4,055	3,900	260,774	1,040,325,911
RFHIC (218410)	16,530	-910	-5.22	17,200	17,430	16,510	214,663	3,621,111,555
타이거일렉 (219130)	12,930	-220	-1.67	13,400	13,400	12,500	98,947	1,257,906,905
링크제니시스 (219420)	5,520	-190	-3.33	5,700	5,770	5,500	95,319	532,003,330
디와이디 (219550)	792	5	.64	787	833	771	1,369,646	1,087,732,251
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,500	-1050	-4.46	23,100	23,250	22,200	326,671	7,400,290,200
핸디소프트 (220180)	2,130	-100	-4.48	2,230	2,270	2,115	59,123	127,970,435
켐트로스 (220260)	4,415	-15	-.34	4,430	4,520	4,350	56,451	250,974,566
유투바이오 (221800)	3,105	-160	-4.9	3,175	3,250	3,060	578,338	1,819,997,287
하이즈항공 (221840)	1,400	0	0	1,398	1,440	1,395	11,043	15,453,825
케이디켐 (221980)	10,910	-150	-1.36	11,060	11,060	10,900	5,768	63,166,090
코스맥스엔비티 (222040)	3,265	0	0	3,230	3,280	3,180	22,911	73,918,069
씨아이에스 (222080)	7,590	-80	-1.04	7,700	7,930	7,520	726,473	5,599,286,145
팬젠 (222110)	5,030	-40	-.79	5,070	5,130	4,960	16,991	85,312,085
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	883	-57	-6.06	941	956	880	595,896	539,003,976
심텍 (222800)	18,870	270	1.45	18,500	19,920	18,180	1,068,380	20,496,876,265
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,185	240	6.08	3,910	4,790	3,900	5,061,789	22,591,025,356
드림씨아이에스 (223250)	2,890	20	.7	2,865	2,900	2,825	64,605	186,039,420
딥마인드 (223310)	2,480	-125	-4.8	2,600	2,605	2,365	115,647	284,514,527
더코디 (224060)	3,175	0	0	3,230	3,290	3,175	9,594	30,754,890
에이텍모빌리티 (224110)	19,020	-1730	-8.34	20,700	20,900	18,300	195,181	3,777,748,275
LK삼양 (225190)	2,170	-85	-3.77	2,250	2,250	2,160	427,985	935,511,031
제놀루션 (225220)	2,600	5	.19	2,575	2,690	2,530	22,156	56,845,605
케이엠제약 (225430)	555	-109	-16.42	680	723	552	4,829,428	2,976,183,556
보광산업 (225530)	4,375	-15	-.34	4,390	4,400	4,280	33,242	143,910,010
넥슨게임즈 (225570)	13,620	-250	-1.8	13,870	13,890	13,570	221,088	3,028,729,290
패션플랫폼 (225590)	905	8	.89	890	906	890	45,006	40,399,966
신테카바이오 (226330)	6,340	-330	-4.95	6,670	6,840	6,300	148,955	972,268,340
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)	7,340	-320	-4.18	7,640	7,640	7,310	202,153	1,500,961,405
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,100	2750	32.93	18,000	18,500	10,200	36,531,304	495,590,757,920
올릭스 (226950)	48,250	-5650	-10.48	52,600	64,000	46,600	5,224,470	288,389,771,925
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	914	6	.66	927	927	872	86,900	78,521,413
엔투텍 (227950)	409	-5	-1.21	414	415	403	335,085	136,131,161
동양파일 (228340)	1,775	23	1.31	1,764	1,790	1,721	17,321	30,346,209
레이 (228670)	7,630	-260	-3.3	7,890	8,150	7,610	61,916	485,413,930
지노믹트리 (228760)	19,010	-1040	-5.19	20,000	20,050	18,900	251,399	4,874,041,840
레이언스 (228850)	6,620	-20	-.3	6,640	6,660	6,530	4,612	30,302,065
젠큐릭스 (229000)	1,825	23	1.28	1,800	1,843	1,781	67,672	123,092,861
에치에프알 (230240)	22,000	-500	-2.22	22,150	22,800	21,700	138,061	3,085,041,850
에코마케팅 (230360)	9,360	-130	-1.37	9,350	9,610	9,300	60,192	568,961,610
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,350	-130	-1.24	10,300	10,550	10,180	400,902	4,166,112,685
라온테크 (232680)	8,430	-180	-2.09	8,440	8,770	8,330	131,438	1,116,799,360
시큐센 (232830)	2,405	-5	-.21	2,385	2,440	2,340	72,686	172,457,469
폴라리스세원 (234100)	1,110	-2	-.18	1,100	1,130	1,091	78,336	86,408,431
에스트래픽 (234300)	3,775	-45	-1.18	3,820	3,820	3,720	87,735	330,480,515
헥토파이낸셜 (234340)	14,120	-300	-2.08	14,490	14,490	14,070	10,839	154,373,380
녹십자웰빙 (234690)	8,680	-110	-1.25	8,750	8,840	8,680	44,593	389,710,045
자이글 (234920)	3,440	-35	-1.01	3,470	3,530	3,400	7,586	26,231,365
메드팩토 (235980)	3,655	20	.55	3,585	3,750	3,465	277,164	1,005,103,392
슈프리마 (236200)	28,450	-200	-.7	28,650	28,800	28,400	29,855	853,325,225
엔비티 (236810)	3,045	5	.16	3,040	3,075	3,000	51,924	157,048,012
에스티팜 (237690)	75,100	-3600	-4.57	78,000	79,200	74,900	212,740	16,316,093,600
피앤씨테크 (237750)	3,855	-45	-1.15	3,895	3,915	3,805	9,855	38,155,655
플레이디 (237820)	6,060	-60	-.98	6,090	6,200	6,040	62,273	379,842,435
클리오 (237880)	19,180	1010	5.56	18,040	20,600	18,040	1,089,728	21,403,362,850
앤디포스 (238090)	1,810	-46	-2.48	1,851	1,851	1,800	16,349	29,867,474
얼라인드 (238120)	3,050	-70	-2.24	3,120	3,120	3,050	24,873	76,467,425
비피도 (238200)	3,035	0	0	3,000	3,090	2,995	882	2,666,755
힘스 (238490)	3,535	-45	-1.26	3,550	3,620	3,535	11,257	40,140,853
이스트에이드 (239340)	1,475	-4	-.27	1,462	1,518	1,462	58,976	87,737,724
에이치엘사이언스 (239610)	11,160	-20	-.18	10,940	11,270	10,940	964	10,698,825
피엔에이치테크 (239890)	6,680	60	.91	6,700	6,830	6,520	52,398	349,137,240
동방메디컬 (240550)	9,620	-410	-4.09	9,930	10,130	9,600	632,119	6,185,681,355
유진테크놀로지 (240600)	5,220	-130	-2.43	5,350	5,410	5,210	29,947	158,530,080
원익IPS (240810)	24,500	0	0	24,300	24,850	23,950	167,448	4,087,219,475
DSC인베스트먼트 (241520)	4,940	-190	-3.7	5,140	5,340	4,820	3,220,569	16,286,796,743
유니테크노 (241690)	2,820	-15	-.53	2,795	2,855	2,770	20,954	59,127,970
코스메카코리아 (241710)	43,550	-200	-.46	43,800	44,700	42,900	96,513	4,205,718,925
메카로 (241770)	10,210	160	1.59	10,050	10,270	9,820	22,605	226,753,315
티이엠씨씨엔에스 (241790)	5,660	90	1.62	5,550	5,660	5,390	45,556	252,043,170
피씨엘 (241820)	320	-2	-.62	323	327	310	258,229	82,828,617
에이스토리 (241840)	8,430	-210	-2.43	8,610	9,470	8,360	385,179	3,463,194,905
나무기술 (242040)	1,332	-38	-2.77	1,357	1,367	1,332	58,559	78,893,440
휴온스 (243070)	25,050	-300	-1.18	25,350	25,700	25,000	16,143	408,490,950
신흥에스이씨 (243840)	4,770	25	.53	4,660	4,830	4,575	79,096	374,376,959
올리패스 (244460)	2,335	50	2.19	2,275	2,375	2,245	19,155	43,928,385
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,661	-25	-1.48	1,685	1,686	1,651	24,949	41,521,382
TS인베스트먼트 (246690)	1,211	-7	-.57	1,205	1,253	1,199	1,085,270	1,329,657,223
티앤알바이오팹 (246710)	3,100	45	1.47	3,085	3,270	2,910	103,773	326,403,755
아스타 (246720)	5,190	-10	-.19	5,140	5,240	4,890	5,043	25,917,095
SCL사이언스 (246960)	8,450	70	.84	8,440	8,900	8,410	5,530	47,514,460
에코프로비엠 (247540)	116,700	3800	3.37	111,300	117,500	111,300	726,487	83,951,907,100
나노씨엠에스 (247660)	6,040	160	2.72	5,810	6,120	5,760	22,506	133,608,715
보라티알 (250000)	10,470	-60	-.57	10,530	10,540	10,290	31,974	334,060,450
모비스 (250060)	2,555	-55	-2.11	2,595	2,740	2,500	356,691	926,986,822
예선테크 (250930)	401	1	.25	400	427	396	350,256	142,351,894
바이오에프디엔씨 (251120)	13,620	-230	-1.66	13,920	13,920	13,470	18,771	255,398,600
와이엠티 (251370)	9,170	-180	-1.93	9,300	9,350	9,050	36,770	337,840,195
브이원텍 (251630)	4,375	-50	-1.13	4,395	4,470	4,355	27,847	121,940,435
펌텍코리아 (251970)	43,250	-900	-2.04	44,150	44,850	42,750	67,928	2,945,018,400
세화피앤씨 (252500)	874	7	.81	867	895	867	124,937	109,908,801
샘씨엔에스 (252990)	4,615	45	.98	4,555	4,660	4,495	89,165	408,322,911
스튜디오드래곤 (253450)	49,450	1100	2.28	48,000	49,600	48,000	157,916	7,729,655,650
네오셈 (253590)	10,500	70	.67	10,350	10,790	10,200	547,225	5,724,273,715
수젠텍 (253840)	5,840	-130	-2.18	5,930	6,020	5,830	213,945	1,261,419,540
자비스 (254120)	1,534	-26	-1.67	1,562	1,573	1,534	97,691	150,680,308
미래반도체 (254490)	12,000	100	.84	11,770	12,310	11,640	37,465	451,282,095
SG (255220)	2,980	35	1.19	2,925	3,005	2,920	1,637,968	4,860,269,341
야스 (255440)	7,640	90	1.19	7,560	7,660	7,520	6,282	47,747,870
한독크린텍 (256150)	6,390	-10	-.16	6,400	6,400	6,300	1,849	11,735,060
포인트엔지니어링 (256630)	1,190	-6	-.5	1,196	1,196	1,183	1,565	1,861,797
한국비엔씨 (256840)	3,995	-50	-1.24	4,000	4,080	3,975	266,545	1,070,513,664
케이피에스 (256940)	8,960	-130	-1.43	9,090	9,160	8,860	72,471	649,269,845
피엔티엠에스 (257370)	3,340	-35	-1.04	3,375	3,380	3,300	12,825	42,634,150
실리콘투 (257720)	25,250	-350	-1.37	25,600	26,600	25,200	772,860	19,984,630,275
케일럼 (258610)	1,348	-18	-1.32	1,403	1,403	1,348	62,760	86,720,126
소프트캠프 (258790)	871	-7	-.8	878	890	860	51,431	44,911,637
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,700	-120	-1.53	7,740	7,950	7,590	66,327	509,954,865
알리코제약 (260660)	4,130	-170	-3.95	4,280	4,345	4,130	402,868	1,698,628,112
씨티케이 (260930)	4,485	-10	-.22	4,455	4,490	4,425	35,617	158,742,905
에스앤디 (260970)	70,300	-1800	-2.5	72,100	74,500	68,500	65,013	4,597,678,650
덴티스 (261200)	6,720	20	.3	6,700	6,760	6,600	30,285	202,966,320
차백신연구소 (261780)	3,030	-70	-2.26	3,080	3,100	3,010	38,680	118,077,533
에이프로 (262260)	4,950	-25	-.5	4,975	5,470	4,920	154,938	805,141,821
아이퀘스트 (262840)	2,360	5	.21	2,350	2,405	2,345	14,973	35,282,044
디케이앤디 (263020)	3,140	-20	-.63	3,160	3,175	3,085	38,060	119,093,950
유틸렉스 (263050)	1,841	-16	-.86	1,855	1,855	1,820	34,590	63,349,956
덕우전자 (263600)	4,945	0	0	4,945	4,955	4,855	22,735	111,278,025
디알젬 (263690)	5,500	0	0	5,540	5,540	5,430	5,869	32,220,830
케어랩스 (263700)	2,315	10	.43	2,265	2,335	2,265	25,708	59,166,072
디앤씨미디어 (263720)	17,760	-360	-1.99	17,960	18,440	17,620	44,768	804,230,465
펄어비스 (263750)	31,250	-700	-2.19	31,800	31,900	31,150	130,935	4,123,217,500
유에스티 (263770)	2,140	35	1.66	2,085	2,170	2,070	56,872	121,142,770
데이타솔루션 (263800)	4,445	-70	-1.55	4,480	4,520	4,335	77,379	343,688,590
상신전자 (263810)	2,965	30	1.02	2,920	2,975	2,880	15,862	46,459,810
지니언스 (263860)	10,920	-110	-1	11,030	11,600	10,870	30,087	338,934,160
휴엠앤씨 (263920)	987	14	1.44	973	988	972	2,779	2,718,031
유비쿼스 (264450)	7,200	0	0	7,120	7,225	7,120	6,809	48,779,530
씨앤지하이테크 (264660)	13,680	-430	-3.05	14,110	14,580	13,550	264,320	3,692,124,245
이랜시스 (264850)	4,850	-35	-.72	4,815	4,900	4,750	150,924	729,453,642
AP시스템 (265520)	17,060	60	.35	16,880	17,250	16,740	39,892	679,289,695
영화테크 (265560)	7,180	130	1.84	7,050	7,190	7,030	7,725	55,161,425
엔에프씨 (265740)	5,190	225	4.53	5,020	6,220	4,975	1,904,453	10,969,041,190
나인테크 (267320)	2,990	275	10.13	2,795	2,990	2,750	1,874,110	5,393,703,707
배럴 (267790)	4,865	-45	-.92	4,910	4,910	4,820	1,474	7,147,855
매일유업 (267980)	35,200	350	1	34,850	35,350	34,650	10,299	362,306,825
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,050	-80	-7.08	1,131	1,148	1,050	847,875	906,112,683
에브리봇 (270660)	15,650	-400	-2.49	15,700	15,970	15,600	63,642	1,002,615,155
뉴트리 (270870)	5,630	-190	-3.26	5,900	6,000	5,630	11,337	65,005,760
팸텍 (271830)	1,613	14	.88	1,552	1,615	1,552	20,365	32,374,911
케이엔제이 (272110)	14,620	210	1.46	14,480	15,220	14,390	39,981	590,610,730
이녹스첨단소재 (272290)	25,950	150	.58	25,400	26,550	25,350	108,111	2,818,533,750
와이즈버즈 (273060)	774	-10	-1.28	785	790	766	45,799	35,662,291
와이엠텍 (273640)	10,640	-170	-1.57	10,810	10,950	10,520	33,604	359,772,800
켄코아에어로스페이스 (274090)	13,220	-1170	-8.13	14,400	14,830	13,100	905,294	12,421,075,540
이노시뮬레이션 (274400)	4,770	-35	-.73	5,100	5,600	4,770	471,693	2,479,779,146
에스에스알 (275630)	3,265	65	2.03	3,200	3,265	3,170	2,521	8,045,570
스코넥 (276040)	4,530	30	.67	4,500	4,780	4,440	95,331	435,243,601
제주맥주 (276730)	2,325	-90	-3.73	2,425	2,430	2,325	54,503	128,622,165
린드먼아시아 (277070)	4,385	-225	-4.88	4,595	4,595	4,320	77,942	344,705,680
인산가 (277410)	1,263	-5	-.39	1,275	1,275	1,256	39,212	49,486,336
레인보우로보틱스 (277810)	321,000	-6000	-1.83	320,500	332,000	317,000	498,063	161,054,234,250
티에스아이 (277880)	6,040	-200	-3.21	6,250	6,540	6,040	197,797	1,254,524,600
천보 (278280)	37,900	300	.8	36,900	38,350	36,900	20,546	776,273,925
HLB바이오스텝 (278650)	2,320	45	1.98	2,245	2,320	2,240	217,966	499,544,885
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	14,850	-230	-1.53	15,520	15,550	14,680	948,652	14,309,673,360
금양그린파워 (282720)	8,930	-130	-1.43	9,000	9,100	8,900	40,537	364,076,400
코윈테크 (282880)	14,820	110	.75	14,520	15,010	14,520	26,854	398,617,965
카이노스메드 (284620)	1,380	-135	-8.91	1,446	1,497	1,330	424,127	583,129,430
노바텍 (285490)	15,000	-720	-4.58	15,710	15,990	14,600	49,606	747,115,560
진영 (285800)	2,195	-85	-3.73	2,265	2,305	2,145	105,311	234,807,793
나노브릭 (286750)	2,640	100	3.94	2,540	2,640	2,500	129,073	330,533,175
브릿지바이오테라퓨틱스 (288330)	5,030	35	.7	4,950	5,040	4,720	834,821	4,082,900,826
에스퓨얼셀 (288620)	8,530	40	.47	8,570	9,000	8,460	5,427	46,680,640
모아데이타 (288980)	1,144	-23	-1.97	1,157	1,163	1,132	101,578	116,195,159
아이스크림에듀 (289010)	2,145	-20	-.92	2,165	2,175	2,125	26,766	57,518,550
SV인베스트먼트 (289080)	1,368	-37	-2.63	1,405	1,405	1,359	456,538	626,406,527
자이언트스텝 (289220)	6,000	-180	-2.91	6,290	6,290	5,940	51,067	309,558,740
웨이비스 (289930)	9,200	-400	-4.17	9,440	9,550	9,170	162,681	1,512,915,535
트윔 (290090)	8,220	110	1.36	8,010	8,480	8,000	2,672	21,769,070
DH오토리드 (290120)	2,375	-100	-4.04	2,445	2,475	2,375	5,726	13,750,525
휴네시온 (290270)	3,435	-10	-.29	3,440	3,445	3,415	4,864	16,691,894
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,195	30	1.39	2,165	2,200	2,125	12,113	26,048,401
디케이티 (290550)	7,810	-40	-.51	7,880	7,890	7,510	26,038	203,128,485
신시웨이 (290560)	6,380	-90	-1.39	6,470	6,510	6,300	4,134	26,449,750
엘앤씨바이오 (290650)	23,100	100	.43	23,200	23,300	22,600	101,693	2,327,428,250
네오펙트 (290660)	796	8	1.02	788	798	775	50,205	39,565,735
대보마그네틱 (290670)	12,660	-200	-1.56	12,760	12,990	12,650	17,135	218,701,990
소룩스 (290690)	3,090	260	9.19	2,570	3,230	2,550	8,464,302	25,335,198,457
푸드나무 (290720)	2,560	-25	-.97	2,605	2,640	2,560	18,675	48,420,320
액트로 (290740)	6,130	-300	-4.67	6,360	6,430	6,130	10,963	68,051,280
엔피 (291230)	1,825	-13	-.71	1,823	1,855	1,820	65,670	120,139,219
압타머사이언스 (291650)	954	-31	-3.15	985	1,083	952	1,088,218	1,098,327,269
핀텔 (291810)	2,060	50	2.49	2,010	2,110	2,010	71,566	146,524,730
카카오게임즈 (293490)	15,680	-190	-1.2	15,730	15,910	15,670	151,064	2,379,861,800
나우IB (293580)	1,128	-34	-2.93	1,160	1,165	1,107	1,079,816	1,221,070,817
압타바이오 (293780)	7,370	60	.82	7,250	7,440	7,200	52,651	386,338,750
이오플로우 (294090)	2,070	-45	-2.13	2,075	2,160	2,055	335,569	702,736,058
레몬 (294140)	3,370	5	.15	3,470	3,470	3,265	73,200	248,118,398
쿠콘 (294570)	17,700	290	1.67	17,520	17,860	17,180	17,772	313,597,440
서남 (294630)	3,105	15	.49	3,135	3,165	3,050	97,025	301,344,481
에이치브이엠 (295310)	23,800	-3100	-11.52	24,550	25,900	23,650	1,064,634	26,162,454,450
이노룰스 (296640)	6,330	10	.16	6,300	6,340	6,260	14,400	90,464,090
씨에스베어링 (297090)	5,240	-40	-.76	5,280	5,360	5,180	103,212	542,905,225
알로이스 (297570)	702	2	.29	700	726	697	57,659	40,516,504
HB솔루션 (297890)	2,755	-55	-1.96	2,800	2,835	2,755	230,202	641,906,875
에스씨엠생명과학 (298060)	1,215	2	.16	1,213	1,250	1,200	101,799	123,876,796
에이비엘바이오 (298380)	38,650	-1600	-3.98	39,500	39,700	37,450	1,204,783	46,365,060,475
더네이쳐홀딩스 (298540)	9,320	40	.43	9,280	9,420	9,170	16,475	153,479,380
슈어소프트테크 (298830)	4,795	-75	-1.54	4,810	4,890	4,785	256,964	1,241,032,509
하나기술 (299030)	21,450	200	.94	21,050	21,700	20,800	17,690	379,014,625
더블유에스아이 (299170)	1,767	-23	-1.28	1,789	1,789	1,730	379,922	668,151,140
셀리드 (299660)	4,095	-125	-2.96	4,200	4,210	4,055	274,394	1,130,134,290
위지윅스튜디오 (299900)	1,245	5	.4	1,259	1,294	1,232	707,881	887,317,375
플리토 (300080)	18,160	0	0	18,150	18,400	17,950	39,715	719,532,310
라온피플 (300120)	4,115	-90	-2.14	4,250	4,250	4,085	63,781	264,032,590
바이브컴퍼니 (301300)	4,540	-105	-2.26	4,650	4,650	4,510	42,337	192,993,635
이노메트리 (302430)	7,790	60	.78	7,840	7,840	7,620	19,004	147,059,220
리메드 (302550)	3,080	-40	-1.28	3,145	3,145	3,045	58,756	180,364,595
지니틱스 (303030)	960	-22	-2.24	984	985	960	44,909	43,609,593
프로티아 (303360)	3,245	0	0	3,270	3,300	3,210	18,138	59,001,465
이노뎁 (303530)	7,130	0	0	7,110	7,300	6,980	20,178	144,483,530
동국생명과학 (303810)	9,830	-170	-1.7	10,090	10,200	9,830	193,922	1,935,935,010
솔트룩스 (304100)	24,200	200	.83	23,600	24,600	23,350	175,533	4,212,065,100
에스바이오메딕스 (304360)	24,300	300	1.25	23,900	25,350	23,200	110,640	2,681,860,375
피플바이오 (304840)	2,630	-60	-2.23	2,605	2,720	2,590	54,293	142,421,980
마이크로디지탈 (305090)	10,320	-390	-3.64	10,450	10,700	9,980	210,864	2,155,869,585
에스제이그룹 (306040)	4,565	90	2.01	4,475	4,585	4,435	9,144	40,912,999
네온테크 (306620)	2,510	-75	-2.9	2,550	2,580	2,505	284,978	722,546,316
아이엘사이언스 (307180)	2,945	-30	-1.01	2,970	3,155	2,910	221,229	669,566,915
원바이오젠 (307280)	1,134	-4	-.35	1,132	1,139	1,130	22,712	25,727,072
국전약품 (307750)	3,300	-10	-.3	3,285	3,340	3,285	25,417	84,005,522
비투엔 (307870)	711	-100	-12.33	795	816	695	689,584	509,382,600
컴퍼니케이 (307930)	5,240	-60	-1.13	5,220	5,400	5,170	113,557	597,816,970
바이젠셀 (308080)	3,260	405	14.19	2,855	3,700	2,835	2,823,629	9,545,017,179
까스텔바작 (308100)	2,880	-5	-.17	2,885	2,895	2,750	11,668	32,911,084
셀비온 (308430)	15,810	-1170	-6.89	16,690	16,920	15,560	449,469	7,260,914,955
오하임앤컴퍼니 (309930)	1,996	-24	-1.19	2,020	2,035	1,960	10,045	19,995,299
LB인베스트먼트 (309960)	3,700	-30	-.8	3,730	3,780	3,615	189,459	700,794,842
애니플러스 (310200)	3,020	-35	-1.15	3,125	3,145	3,005	336,622	1,032,720,647
보로노이 (310210)	148,800	2700	1.85	144,000	152,100	143,100	287,190	42,523,639,650
디와이씨 (310870)	1,400	-27	-1.89	1,429	1,447	1,387	26,374	37,355,062
지오엘리먼트 (311320)	7,380	-50	-.67	7,380	7,590	7,270	39,875	293,648,420
네오크레마 (311390)	6,560	-40	-.61	6,570	6,570	6,450	9,316	60,395,650
CJ 바이오사이언스 (311690)	11,460	1310	12.91	11,010	12,380	10,610	999,955	11,544,910,755
에이에프더블류 (312610)	1,226	-1	-.08	1,220	1,305	1,212	32,532	40,000,358
캐리 (313760)	3,505	15	.43	3,490	3,580	3,375	83,343	289,406,865
지놈앤컴퍼니 (314130)	2,590	-10	-.38	2,550	2,605	2,540	111,729	287,835,170
알피바이오 (314140)	5,120	0	0	5,150	5,170	5,100	14,293	73,344,060
바이오다인 (314930)	13,770	-680	-4.71	14,290	14,690	13,760	364,228	5,133,820,555
딥노이드 (315640)	6,710	-110	-1.61	6,700	6,850	6,630	149,945	1,009,161,650
라닉스 (317120)	2,900	-45	-1.53	2,945	2,960	2,900	19,777	57,767,080
TS트릴리온 (317240)	268	-14	-4.96	283	289	267	2,353,098	648,533,475
덕산테코피아 (317330)	28,700	50	.17	28,600	29,900	28,000	181,807	5,303,309,375
캐리소프트 (317530)	6,220	-210	-3.27	6,460	6,550	6,100	81,075	514,785,580
퀀타매트릭스 (317690)	4,470	20	.45	4,400	4,505	4,340	77,842	346,244,979
엑스페릭스 (317770)	3,800	180	4.97	3,730	3,895	3,600	1,704,126	6,396,355,609
에스피시스템스 (317830)	8,340	-130	-1.53	8,400	8,690	8,270	109,492	925,856,565
대모 (317850)	9,430	20	.21	9,360	9,520	9,200	58,410	547,926,670
엔바이오니아 (317870)	16,430	20	.12	16,410	16,630	16,230	7,832	128,275,470
KBG (318000)	4,905	80	1.66	4,790	4,935	4,775	8,808	43,068,601
팜스빌 (318010)	3,665	15	.41	3,655	3,690	3,600	13,135	47,892,848
포인트모바일 (318020)	2,980	-15	-.5	2,995	2,995	2,915	6,460	19,125,220
셀바이오휴먼텍 (318160)	4,125	-15	-.36	4,140	4,185	4,040	98,333	403,736,568
비비씨 (318410)	7,600	-130	-1.68	7,730	7,730	7,520	9,215	69,687,280
현대무벡스 (319400)	3,530	-185	-4.98	3,665	3,685	3,525	889,409	3,173,274,718
피에스케이 (319660)	17,400	290	1.69	17,110	17,630	16,940	274,470	4,770,722,920
한울반도체 (320000)	2,625	5	.19	2,615	2,700	2,585	115,483	304,907,378
프로이천 (321260)	2,310	-60	-2.53	2,370	2,380	2,300	131,423	305,350,567
센서뷰 (321370)	1,396	26	1.9	1,384	1,492	1,373	549,161	787,375,760
티움바이오 (321550)	3,350	70	2.13	3,270	3,435	3,230	76,024	254,932,170
아티스트유나이티드 (321820)	10,200	-280	-2.67	10,370	10,610	10,190	78,604	815,578,780
티라유텍 (322180)	5,900	-100	-1.67	5,950	5,970	5,660	227,941	1,330,562,640
오로스테크놀로지 (322310)	22,200	0	0	22,200	22,400	21,300	23,619	521,710,300
제이엘케이 (322510)	7,770	-110	-1.4	7,800	8,050	7,700	138,421	1,084,875,330
코퍼스코리아 (322780)	888	-43	-4.62	923	956	888	164,989	151,059,498
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,400	-850	-2.81	28,500	29,575	27,500	1,215,873	34,702,135,600
다원넥스뷰 (323350)	6,400	-290	-4.33	6,620	6,950	6,320	238,156	1,567,723,265
박셀바이오 (323990)	8,740	50	.58	8,690	8,840	8,600	60,931	531,094,280
RF머트리얼즈 (327260)	6,060	-130	-2.1	6,180	6,320	5,990	27,249	166,704,975
루닛 (328130)	51,400	-2900	-5.34	53,200	55,200	50,900	931,813	48,726,273,000
솔트웨어 (328380)	911	-11	-1.19	922	926	900	41,261	37,649,399
위더스제약 (330350)	6,340	-40	-.63	6,400	6,400	6,290	8,768	55,425,410
스톤브릿지벤처스 (330730)	3,930	-115	-2.84	3,980	4,030	3,925	95,553	378,176,814
네패스아크 (330860)	11,900	200	1.71	11,550	12,000	11,550	27,011	320,253,305
포커스에이치엔에스 (331380)	1,976	-8	-.4	1,988	1,988	1,961	9,112	17,961,144
밸로프 (331520)	813	-90	-9.97	890	897	794	3,192,613	2,692,985,337
셀레믹스 (331920)	3,120	25	.81	3,085	3,130	3,020	22,059	67,927,340
누보 (332290)	1,036	12	1.17	1,018	1,044	1,018	19,971	20,481,773
아이디피 (332370)	4,295	95	2.26	4,250	4,340	4,230	22,553	96,908,780
와이팜 (332570)	4,020	-40	-.99	3,905	4,135	3,895	1,262,349	5,064,774,770
모코엠시스 (333050)	1,278	7	.55	1,259	1,278	1,233	21,817	27,458,938
일승 (333430)	5,100	50	.99	4,990	5,460	4,865	6,920,072	35,929,559,474
엔시스 (333620)	8,240	-60	-.72	8,300	8,420	8,160	17,585	145,971,030
프레스티지바이오로직스 (334970)	4,195	-75	-1.76	4,235	4,275	4,115	69,376	290,101,120
프리시젼바이오 (335810)	2,715	-5	-.18	2,700	2,730	2,665	7,037	19,124,000
윙스풋 (335870)	2,395	-35	-1.44	2,425	2,495	2,335	109,875	264,020,674
비올 (335890)	8,080	-100	-1.22	8,210	8,210	8,060	526,229	4,261,169,070
웨이버스 (336060)	1,280	0	0	1,280	1,288	1,263	78,842	100,611,527
원텍 (336570)	6,250	-210	-3.25	6,460	6,460	6,190	492,111	3,082,123,360
탑런토탈솔루션 (336680)	9,310	40	.43	9,400	9,500	9,280	24,531	229,700,055
브랜드엑스코퍼레이션 (337930)	6,300	0	0	6,240	6,430	6,210	176,543	1,111,865,445
뷰노 (338220)	22,600	50	.22	22,500	22,800	22,250	93,610	2,108,276,375
와이바이오로직스 (338840)	7,900	-340	-4.13	8,130	8,230	7,860	112,453	899,357,605
아이비김영 (339950)	2,130	-70	-3.18	2,200	2,220	2,130	203,139	441,244,953
다보링크 (340360)	1,750	0	0	0	0	0	0	0
세림B&G (340440)	1,285	-25	-1.91	1,308	1,315	1,281	14,214	18,415,563
티앤엘 (340570)	80,900	-1100	-1.34	81,300	82,500	80,400	47,445	3,854,331,500
씨유박스 (340810)	3,015	-175	-5.49	3,220	3,245	3,015	22,407	69,443,645
유일에너테크 (340930)	2,045	-45	-2.15	2,170	2,250	1,985	550,865	1,151,869,600
이노진 (344860)	1,606	-9	-.56	1,615	1,655	1,587	57,588	93,240,039
센코 (347000)	2,350	-30	-1.26	2,340	2,395	2,305	50,996	120,021,990
라이프시맨틱스 (347700)	7,860	60	.77	7,680	8,240	7,440	406,460	3,227,475,400
피엔케이피부임상연구센타 (347740)	2,185	0	0	2,175	2,220	2,170	18,327	40,152,610
핌스 (347770)	1,498	20	1.35	1,479	1,498	1,462	33,554	49,629,107
디앤디파마텍 (347850)	51,300	-2900	-5.35	53,300	54,300	50,400	162,411	8,450,280,850
알체라 (347860)	1,400	0	0	1,400	1,432	1,387	157,746	222,441,948
엠투아이 (347890)	5,300	-20	-.38	5,220	5,320	5,220	4,160	21,824,310
모비릭스 (348030)	4,895	-55	-1.11	4,900	4,975	4,880	2,436	11,933,730
큐라티스 (348080)	585	-11	-1.85	605	606	585	135,865	80,545,560
고바이오랩 (348150)	4,675	-45	-.95	4,685	4,720	4,615	56,843	266,009,377
넥스틴 (348210)	52,700	2850	5.72	50,200	54,600	49,950	101,160	5,309,436,200
뉴로메카 (348340)	27,800	250	.91	27,000	27,800	26,650	85,767	2,328,737,425
위드텍 (348350)	7,110	-70	-.97	7,150	7,180	7,080	6,020	42,872,850
엔켐 (348370)	90,800	-4200	-4.42	93,900	95,200	90,400	346,555	31,979,260,350
에스에이티이엔지 (351320)	2,330	-155	-6.24	2,490	2,520	2,250	177,321	421,051,820
이삭엔지니어링 (351330)	7,390	-430	-5.5	7,760	7,880	7,050	85,311	640,130,500
차이커뮤니케이션 (351870)	8,860	-530	-5.64	9,210	9,310	8,820	48,244	434,593,600
스톰테크 (352090)	3,355	-90	-2.61	3,435	3,450	3,335	133,316	450,787,124
씨앤씨인터내셔널 (352480)	33,850	-150	-.44	33,900	34,950	33,500	58,103	1,993,514,575
씨앤투스 (352700)	2,570	10	.39	2,560	2,590	2,550	8,912	22,862,025
클리노믹스 (352770)	543	-57	-9.5	600	600	528	1,858,856	1,038,930,892
오비고 (352910)	6,120	-10	-.16	6,110	6,150	6,060	3,547	21,599,890
인바이오 (352940)	2,205	-100	-4.34	2,305	2,310	2,200	6,586	14,629,825
휴럼 (353190)	703	-1	-.14	704	705	698	29,079	20,407,748
오토앤 (353590)	3,985	10	.25	4,010	4,135	3,970	8,149	32,772,730
이지바이오 (353810)	4,795	-60	-1.24	4,790	4,860	4,680	100,836	483,523,572
엔젠바이오 (354200)	1,697	-3	-.18	1,698	1,705	1,681	57,005	96,371,920
알멕 (354320)	29,250	700	2.45	28,650	32,350	28,600	1,322,243	40,269,136,225
코스텍시스 (355150)	6,900	60	.88	6,680	7,060	6,540	118,689	807,099,865
크라우드웍스 (355390)	7,540	-880	-10.45	8,420	8,670	7,500	280,232	2,179,146,505
에이텀 (355690)	7,080	-40	-.56	7,040	7,200	6,960	6,287	44,595,420
엑스게이트 (356680)	8,310	-230	-2.69	8,310	8,510	8,120	567,082	4,713,034,385
티엘비 (356860)	18,800	240	1.29	18,100	19,020	17,630	341,266	6,292,942,280
싸이버원 (356890)	4,115	25	.61	4,040	4,190	3,910	216,495	888,023,595
에이치피오 (357230)	2,650	-10	-.38	2,695	2,695	2,595	25,638	67,209,593
석경에이티 (357550)	48,200	400	.84	47,650	49,250	47,000	5,125	244,723,550
아모센스 (357580)	6,610	100	1.54	6,500	6,670	6,320	42,305	278,327,895
솔브레인 (357780)	193,700	11400	6.25	181,300	194,800	180,200	28,061	5,335,104,050
SKAI (357880)	1,903	-18	-.94	1,922	1,948	1,780	329,950	614,947,854
지아이이노베이션 (358570)	17,160	1110	6.92	16,000	17,480	15,500	2,808,805	47,496,092,310
씨엔알리서치 (359090)	1,075	-8	-.74	1,076	1,098	1,074	170,254	184,654,107
탑머티리얼 (360070)	32,800	550	1.71	31,700	35,150	31,700	208,858	7,097,851,575
코셈 (360350)	7,500	-100	-1.32	7,540	7,600	7,440	18,053	135,269,910
제노코 (361390)	18,800	-110	-.58	18,620	19,200	18,500	99,111	1,860,764,990
알비더블유 (361570)	3,050	10	.33	3,000	3,155	2,940	265,712	816,018,452
삼영에스앤씨 (361670)	4,575	-65	-1.4	4,625	4,625	4,505	4,176	19,018,075
청담글로벌 (362320)	5,810	-90	-1.53	5,820	6,060	5,750	268,125	1,583,847,310
드림인사이트 (362990)	2,190	-55	-2.45	2,395	2,460	2,140	3,709,467	8,518,598,012
진시스템 (363250)	10,810	-220	-1.99	11,010	11,090	10,690	46,518	505,388,750
모비데이즈 (363260)	1,990	-95	-4.56	2,020	2,125	1,990	726,156	1,481,759,698
큐라클 (365270)	7,580	210	2.85	7,360	7,590	7,080	143,258	1,034,827,745
에스와이스틸텍 (365330)	6,650	70	1.06	6,690	6,740	6,530	446,933	2,971,317,330
성일하이텍 (365340)	36,250	550	1.54	35,700	36,500	34,900	30,779	1,105,544,450
하이딥 (365590)	610	-15	-2.4	623	649	610	92,493	57,580,307
브이씨 (365900)	3,505	-85	-2.37	3,590	3,750	3,500	6,180	22,222,912
공구우먼 (366030)	4,670	-10	-.21	4,625	4,915	4,610	233,540	1,113,726,727
플래티어 (367000)	4,100	10	.24	4,080	4,105	4,020	1,609	6,544,195
아이씨에이치 (368600)	3,045	5	.16	3,015	3,050	3,000	54,140	164,359,210
파이버프로 (368770)	7,550	1060	16.33	6,560	7,800	6,390	11,134,946	81,745,555,395
오에스피 (368970)	2,505	15	.6	2,475	2,530	2,475	3,640	9,097,865
블리츠웨이스튜디오 (369370)	1,570	13	.83	1,557	1,600	1,540	10,655	16,544,718
퓨런티어 (370090)	18,700	-330	-1.73	18,720	19,280	18,700	658,364	11,721,027,000
풍원정밀 (371950)	10,550	-450	-4.09	10,800	10,950	10,120	62,769	667,930,425
윤성에프앤씨 (372170)	37,150	500	1.36	36,650	37,700	36,100	28,870	1,070,507,850
큐로셀 (372320)	29,800	-800	-2.61	29,750	30,400	29,400	88,209	2,633,688,825
아이티아이즈 (372800)	4,570	0	0	4,570	4,570	4,505	2,957	13,423,745
엑셀세라퓨틱스 (373110)	4,150	-50	-1.19	4,125	4,225	4,080	98,429	409,098,239
데이원컴퍼니 (373160)	6,650	-100	-1.48	6,810	6,810	6,640	18,127	121,500,695
엠아이큐브솔루션 (373170)	7,750	-120	-1.52	7,870	7,870	7,590	6,665	51,238,530
엑스플러스 (373200)	595	-5	-.83	600	600	585	213,659	125,951,016
피코그램 (376180)	2,320	-20	-.85	2,320	2,340	2,285	74,684	172,432,595
에이치이엠파마 (376270)	18,730	-300	-1.58	19,030	19,270	18,500	22,196	415,308,460
씨유테크 (376290)	3,280	40	1.23	3,235	3,360	3,215	15,001	48,828,920
디어유 (376300)	39,500	-300	-.75	39,400	41,000	38,500	315,091	12,417,705,875
노을 (376930)	2,670	-210	-7.29	2,840	2,865	2,640	1,096,662	3,009,356,394
원티드랩 (376980)	6,430	-400	-5.86	6,770	7,090	6,100	235,266	1,556,373,245
비트맥스 (377030)	1,773	-66	-3.59	1,811	1,825	1,732	217,511	384,828,649
프롬바이오 (377220)	1,932	-3	-.16	1,937	1,937	1,908	4,674	8,982,935
이지트로닉스 (377330)	4,910	80	1.66	4,740	4,970	4,740	33,071	161,333,112
리파인 (377450)	12,010	-490	-3.92	12,210	12,580	11,960	44,542	542,605,310
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,680	-390	-2.16	17,680	17,880	17,300	163,534	2,867,404,135
필에너지 (378340)	14,920	360	2.47	14,560	15,290	14,410	240,992	3,603,890,005
샤페론 (378800)	3,170	5	.16	3,150	3,200	3,100	279,152	882,080,773
옵티코어 (380540)	1,293	-8	-.61	1,298	1,333	1,280	262,516	341,531,595
제닉스 (381620)	10,010	-100	-.99	10,090	10,320	10,010	107,864	1,090,900,020
온코크로스 (382150)	9,310	-540	-5.48	9,700	9,700	8,850	508,347	4,767,661,110
지아이텍 (382480)	2,145	15	.7	2,110	2,165	2,090	52,505	110,755,713
지앤비에스 에코 (382800)	3,870	-40	-1.02	3,880	4,155	3,830	70,508	275,399,070
원준 (382840)	10,350	110	1.07	10,150	10,440	10,070	72,924	750,433,495
범한퓨얼셀 (382900)	14,990	150	1.01	14,720	15,500	14,620	45,485	688,067,280
에코프로에이치엔 (383310)	28,650	0	0	28,350	29,150	28,150	80,204	2,303,637,750
디티앤씨알오 (383930)	6,880	-270	-3.78	7,100	7,230	6,460	384,051	2,660,049,370
코어라인소프트 (384470)	8,150	-400	-4.68	8,400	8,490	8,100	112,897	926,300,085
파인메딕스 (387570)	7,050	-410	-5.5	7,450	7,450	7,020	73,339	524,384,495
지투파워 (388050)	7,700	-30	-.39	7,610	7,810	7,560	167,944	1,290,627,895
유일로보틱스 (388720)	63,800	1400	2.24	61,500	64,100	59,800	234,347	14,699,985,150
라이콤 (388790)	2,550	-85	-3.23	2,635	2,685	2,550	107,635	280,249,149
파로스아이바이오 (388870)	7,170	-130	-1.78	7,280	7,370	7,100	67,089	480,203,090
자람테크놀로지 (389020)	40,750	150	.37	41,500	44,500	39,200	225,117	9,382,482,825
지니너스 (389030)	1,300	-7	-.54	1,296	1,309	1,289	40,650	52,656,729
포바이포 (389140)	8,030	-1100	-12.05	8,940	9,070	8,030	1,336,960	11,205,723,775
대명에너지 (389260)	12,570	-200	-1.57	12,520	12,770	12,320	42,387	531,953,410
인벤티지랩 (389470)	14,070	-430	-2.97	14,500	14,570	13,700	96,675	1,377,016,965
에스비비테크 (389500)	19,990	-710	-3.43	20,150	20,650	19,980	42,412	855,382,180
넥스트바이오메디컬 (389650)	43,900	-2900	-6.2	46,350	47,700	43,700	261,913	11,808,942,900
유디엠텍 (389680)	692	1	.14	690	695	682	117,951	81,155,644
코닉오토메이션 (391710)	1,685	-1	-.06	1,668	1,689	1,651	37,972	63,481,696
토마토시스템 (393210)	5,370	30	.56	5,210	5,480	5,190	396,709	2,120,283,120
더블유씨피 (393890)	8,920	140	1.59	8,810	9,080	8,650	271,442	2,407,519,665
대진첨단소재 (393970)	10,960	-1150	-9.5	12,700	14,170	10,880	12,113,384	153,456,645,390
오픈엣지테크놀로지 (394280)	14,040	390	2.86	13,450	14,800	13,400	249,012	3,496,609,925
쓰리빌리언 (394800)	5,600	-250	-4.27	5,740	5,900	5,550	1,163,243	6,611,796,755
넥스트칩 (396270)	8,160	-280	-3.32	8,400	8,460	8,140	157,211	1,299,050,775
세아메카닉스 (396300)	2,300	-50	-2.13	2,290	2,350	2,275	161,265	372,068,067
워트 (396470)	8,690	50	.58	8,550	9,290	8,480	321,313	2,848,521,935
에이프릴바이오 (397030)	17,090	-1310	-7.12	18,170	18,400	16,940	463,681	8,114,713,270
에스지헬스케어 (398120)	3,010	5	.17	3,040	3,090	2,965	69,217	209,392,990
가온칩스 (399720)	45,800	0	0	45,750	46,700	45,250	113,897	5,240,290,300
코난테크놀로지 (402030)	20,650	-650	-3.05	20,900	21,400	20,500	50,787	1,063,052,725
그린리소스 (402490)	14,100	40	.28	14,020	14,180	13,840	43,384	608,533,485
우듬지팜 (403490)	1,439	-20	-1.37	1,459	1,475	1,438	97,398	141,137,311
HPSP (403870)	26,050	550	2.16	25,450	26,250	25,200	443,326	11,483,624,825
플라즈맵 (405000)	533	-208	-28.07	700	720	522	1,642,772	966,020,995
큐알티 (405100)	13,010	-60	-.46	12,980	13,130	12,880	26,804	347,685,250
나라셀라 (405920)	2,630	15	.57	2,615	2,770	2,595	19,264	50,570,895
뷰티스킨 (406820)	13,380	-470	-3.39	13,540	14,130	13,220	53,337	728,887,755
꿈비 (407400)	8,350	-470	-5.33	8,650	8,840	8,050	130,088	1,094,424,485
스튜디오미르 (408900)	3,715	-130	-3.38	3,785	4,380	3,715	13,514,408	54,982,601,741
메쎄이상 (408920)	2,120	-20	-.93	2,120	2,165	2,090	24,832	52,462,650
샌즈랩 (411080)	8,190	-700	-7.87	8,350	8,450	8,180	417,313	3,452,432,130
레이저쎌 (412350)	3,740	-40	-1.06	3,835	3,835	3,695	50,173	187,826,008
제일엠앤에스 (412540)	6,690	-30	-.45	6,680	6,760	6,550	67,664	449,781,710
엠오티 (413390)	9,150	-190	-2.03	9,270	9,940	9,000	1,282,648	12,194,696,800
씨피시스템 (413630)	1,682	-41	-2.38	1,702	1,768	1,675	93,569	158,267,991
비아이매트릭스 (413640)	11,010	-190	-1.7	11,010	11,260	10,610	278,860	3,045,571,500
스튜디오삼익 (415380)	7,760	-80	-1.02	7,840	7,900	7,750	10,681	83,010,090
신성에스티 (416180)	34,450	200	.58	33,500	34,600	33,050	41,912	1,427,952,075
나노팀 (417010)	6,940	80	1.17	6,790	7,100	6,730	57,794	401,238,340
핑거스토리 (417180)	2,280	-20	-.87	2,300	2,385	2,230	98,341	225,547,615
LS머트리얼즈 (417200)	11,090	-100	-.89	11,020	11,300	11,020	189,503	2,116,660,565
제이아이테크 (417500)	3,425	0	0	3,370	3,460	3,370	50,498	171,922,244
트루엔 (417790)	10,220	30	.29	10,200	10,320	10,110	16,176	165,315,770
저스템 (417840)	8,310	90	1.09	8,200	8,400	8,070	28,246	232,218,750
오브젠 (417860)	8,510	40	.47	8,470	8,640	8,310	2,894	24,307,300
모델솔루션 (417970)	11,620	-270	-2.27	11,800	11,870	11,420	18,835	219,079,230
신한제10호스팩 (418210)	2,105	0	0	2,105	2,110	2,105	63,984	134,860,130
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,715	-95	-3.38	2,795	2,805	2,715	72,107	197,508,266
밀리의서재 (418470)	13,450	-280	-2.04	13,570	13,780	13,200	75,500	1,021,698,410
제이오 (418550)	11,350	-150	-1.3	11,300	11,520	11,200	156,697	1,775,279,240
이에이트 (418620)	3,695	225	6.48	3,460	4,035	3,380	444,443	1,689,160,790
삼기이브이 (419050)	1,623	-30	-1.81	1,684	1,684	1,602	130,159	212,772,857
엔젯 (419080)	9,620	20	.21	9,430	9,980	9,410	16,220	155,956,545
산돌 (419120)	6,750	-110	-1.6	6,860	6,950	6,700	124,953	852,987,075
SAMG엔터 (419530)	28,750	1500	5.5	27,000	29,850	26,950	485,681	13,995,894,100
비스토스 (419540)	1,648	-4	-.24	1,652	1,685	1,636	77,496	127,631,757
제이투케이바이오 (420570)	12,730	-1360	-9.65	14,100	14,880	12,700	837,055	11,607,489,805
기가비스 (420770)	29,600	500	1.72	29,150	30,100	29,150	41,587	1,233,487,325
벨로크 (424760)	802	-8	-.99	802	882	802	74,843	61,845,265
스마트레이더시스템 (424960)	12,600	-840	-6.25	13,400	13,520	12,430	565,731	7,290,160,625
마이크로투나노 (424980)	5,870	-50	-.84	5,900	5,900	5,710	10,839	63,036,930
티이엠씨 (425040)	7,510	30	.4	7,440	7,630	7,230	129,343	966,528,235
티에프이 (425420)	16,410	-180	-1.08	16,500	17,090	16,230	45,947	763,874,300
시지트로닉스 (429270)	4,470	35	.79	4,435	4,500	4,260	24,625	107,031,125
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,830	-200	-3.98	4,950	4,950	4,810	110,154	537,467,005
유안타제9호스팩 (430700)	2,105	0	0	2,105	2,105	2,100	143,707	302,387,485
케이쓰리아이 (431190)	4,435	-195	-4.21	4,600	4,645	4,430	89,651	402,539,730
와이랩 (432430)	5,970	90	1.53	5,880	6,460	5,820	802,746	4,976,097,435
케이엔에스 (432470)	12,640	120	.96	12,550	13,060	12,430	86,913	1,109,932,230
퀄리타스반도체 (432720)	14,660	2710	22.68	11,870	15,530	11,650	7,263,954	105,896,841,310
엠에프씨 (432980)	4,210	5	.12	4,160	4,250	4,095	31,064	129,815,760
모니터랩 (434480)	4,345	-375	-7.94	4,475	4,540	4,340	244,480	1,078,373,765
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,110	2,105	2,538	5,346,680
에르코스 (435570)	6,900	-430	-5.87	7,110	7,290	6,630	394,258	2,720,882,795
하나금융25호스팩 (435620)	10,540	-20	-.19	10,550	10,570	10,540	4,206	44,351,640
에스케이증권제8호스팩 (435870)	2,110	5	.24	2,110	2,110	2,105	7,303	15,389,525
삼현 (437730)	14,140	-330	-2.28	14,150	14,370	13,690	1,354,069	19,016,933,450
엔에이치스팩24호 (437780)	2,115	0	0	2,115	2,120	2,110	12,519	26,477,085
엔에이치스팩25호 (438580)	2,135	15	.71	2,145	2,145	2,120	212	449,495
버넥트 (438700)	3,615	-235	-6.1	3,800	3,835	3,610	194,281	720,332,261
마녀공장 (439090)	19,720	-430	-2.13	20,150	21,650	19,530	1,980,587	41,072,419,530
삼성스팩7호 (439250)	10,550	0	0	10,540	10,550	10,530	7,135	75,189,520
엔에이치스팩26호 (439410)	2,120	-5	-.24	2,120	2,125	2,120	1,103	2,338,395
블루엠텍 (439580)	10,110	-270	-2.6	10,360	10,360	10,090	88,826	902,885,440
IBKS제20호스팩 (439730)	2,100	0	0	2,100	2,105	2,100	19,197	40,332,705
파두 (440110)	14,810	130	.89	14,680	15,350	14,480	206,683	3,088,718,730
HB인베스트먼트 (440290)	1,787	-8	-.45	1,793	1,802	1,786	16,945	30,398,887
오픈놀 (440320)	8,760	-650	-6.91	9,380	9,490	8,460	347,508	3,104,238,055
교보13호스팩 (440790)	2,145	5	.23	2,125	2,145	2,125	11,292	24,108,230
엔에이치스팩27호 (440820)	2,110	-5	-.24	2,105	2,110	2,105	5,139	10,818,050
파인엠텍 (441270)	5,410	-260	-4.59	5,580	5,690	5,300	274,910	1,507,353,230
유진스팩9호 (442130)	2,110	-10	-.47	2,120	2,120	2,110	7,686	16,244,175
대신밸런스제14호스팩 (442310)	2,120	-15	-.7	2,125	2,140	2,110	50,370	106,625,460
IBKS제21호스팩 (442770)	2,165	0	0	2,175	2,175	2,165	1,060	2,294,985
미래에셋드림스팩1호 (442900)	10,230	0	0	10,210	10,250	10,210	272	2,782,850
레뷰코퍼레이션 (443250)	13,430	10	.07	13,390	13,440	13,120	22,283	295,372,645
에스피소프트 (443670)	7,820	-310	-3.81	8,100	8,100	7,760	284,398	2,239,291,445
유안타제11호스팩 (444920)	2,030	-5	-.25	2,040	2,040	2,030	1,706	3,463,390
에이직랜드 (445090)	31,750	250	.79	31,700	32,950	31,350	106,643	3,422,834,400
퓨릿 (445180)	6,030	0	0	6,000	6,125	5,940	19,113	115,235,945
비엔케이제1호스팩 (445360)	2,115	0	0	2,115	2,120	2,105	4,208	8,897,945
큐리옥스바이오시스템즈 (445680)	13,770	-740	-5.1	14,500	14,500	13,690	100,965	1,415,862,645
신영스팩9호 (445970)	2,175	15	.69	2,175	2,180	2,170	560	1,217,990
유안타제12호스팩 (446150)	2,115	5	.24	2,110	2,115	2,105	10,289	21,737,585
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,855	-95	-2.41	3,920	4,095	3,830	638,018	2,520,581,055
하나26호스팩 (446750)	2,075	5	.24	2,070	2,080	2,065	8,822	18,264,355
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,050	-500	-2.43	20,550	20,600	19,860	20,373	409,025,420
하나27호스팩 (448370)	2,085	0	0	2,080	2,085	2,060	6,467	13,363,820
코츠테크놀로지 (448710)	19,290	-510	-2.58	19,600	19,910	19,250	85,440	1,667,485,390
삼성스팩8호 (448740)	10,290	-10	-.1	10,300	10,300	10,270	4,681	48,163,930
IBKS제22호스팩 (448760)	2,210	15	.68	2,195	2,210	2,170	6,101	13,462,340
미래에셋비전스팩3호 (448830)	2,140	-15	-.7	2,130	2,150	2,130	8,464	18,082,120
유안타제13호스팩 (449020)	2,050	0	0	2,050	2,055	2,045	24,754	50,715,670
하이제8호스팩 (450050)	2,070	-5	-.24	2,080	2,080	2,070	691	1,434,320
하스 (450330)	8,400	-280	-3.23	8,550	9,060	8,360	84,282	727,214,200
인스웨이브시스템즈 (450520)	4,300	-60	-1.38	4,325	4,370	4,245	69,769	299,753,570
유안타제14호스팩 (450940)	2,045	-15	-.73	2,055	2,055	2,040	748	1,531,168
아스테라시스 (450950)	10,200	330	3.34	9,700	10,500	9,430	1,049,203	10,535,470,560
아이엠티 (451220)	10,010	-220	-2.15	10,050	10,200	10,010	31,838	320,051,035
삐아 (451250)	9,690	-130	-1.32	9,820	10,180	9,620	254,184	2,517,616,545
엔에이치스팩29호 (451700)	2,030	5	.25	2,025	2,030	2,025	10,508	21,304,465
컨텍 (451760)	11,050	-290	-2.56	11,400	11,400	10,920	109,688	1,209,254,985
제이엔비 (452160)	5,820	-200	-3.32	6,020	6,170	5,570	57,072	334,392,695
한빛레이저 (452190)	6,490	200	3.18	6,240	6,500	6,120	3,555,231	22,518,259,750
민테크 (452200)	4,225	-65	-1.52	4,305	4,350	4,200	83,607	357,646,754
한선엔지니어링 (452280)	8,230	290	3.65	8,020	8,490	7,800	1,067,641	8,675,070,160
캡스톤파트너스 (452300)	2,790	-105	-3.63	2,850	3,030	2,750	1,432,251	4,130,099,285
이닉스 (452400)	9,430	-200	-2.08	9,600	9,650	9,310	18,221	172,660,700
사피엔반도체 (452430)	18,600	-550	-2.87	19,020	19,220	18,580	111,036	2,091,764,535
피아이이 (452450)	9,580	-430	-4.3	9,580	11,140	9,470	7,815,449	81,126,946,770
상상인제4호스팩 (452670)	2,010	0	0	2,010	2,010	2,005	6,532	13,125,105
신한제11호스팩 (452980)	1,999	1	.05	1,999	1,999	1,997	7,377	14,737,910
그리드위즈 (453450)	15,800	-360	-2.23	15,880	16,380	15,800	36,058	574,369,280
에이에스텍 (453860)	20,450	690	3.49	19,610	20,800	19,500	37,655	761,586,050
하나29호스팩 (454640)	2,080	5	.24	2,080	2,085	2,070	397	822,170
하나28호스팩 (454750)	2,020	-5	-.25	2,025	2,025	2,010	8,064	16,235,820
KB제25호스팩 (455250)	2,120	5	.24	2,100	2,120	2,100	2,470	5,223,290
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,800	-150	-.58	25,750	26,200	25,500	99,383	2,570,066,875
에스케이증권제9호스팩 (455910)	2,060	5	.24	2,060	2,060	2,050	1,628	3,339,070
아이씨티케이 (456010)	11,720	-310	-2.58	11,910	12,280	11,670	2,577,279	30,753,521,505
이엔셀 (456070)	17,650	-890	-4.8	18,490	18,540	17,610	396,801	7,089,131,830
DB금융스팩11호 (456440)	2,190	45	2.1	2,150	2,215	2,115	70,523	154,174,280
교보14호스팩 (456490)	2,135	5	.23	2,130	2,135	2,120	5,643	12,007,290
한켐 (457370)	9,480	-30	-.32	9,330	9,850	9,300	74,385	712,968,055
대신밸런스제15호스팩 (457390)	2,635	45	1.74	2,625	2,670	2,565	138,748	360,525,896
우진엔텍 (457550)	19,160	-90	-.47	19,050	19,400	18,850	61,234	1,170,716,705
벡트 (457600)	3,675	-160	-4.17	3,875	3,875	3,675	123,856	465,849,924
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,085	2,075	424	882,320
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,140	0	0	2,140	2,142	2,135	1,830	3,914,622
성우 (458650)	19,270	-390	-1.98	19,660	20,300	19,120	250,482	4,926,977,050
씨어스테크놀로지 (458870)	14,380	-530	-3.55	15,030	15,150	14,300	160,715	2,367,756,110
위츠 (459100)	8,300	-350	-4.05	8,470	8,750	8,240	339,687	2,867,045,005
아이빔테크놀로지 (460470)	4,880	-120	-2.4	4,905	5,180	4,865	181,001	904,331,195
에스엠씨지 (460870)	3,330	-105	-3.06	3,900	4,245	3,235	27,091,479	104,279,432,269
현대힘스 (460930)	16,780	-440	-2.56	17,210	17,640	16,770	278,110	4,708,287,835
피앤에스미캐닉스 (460940)	13,620	-580	-4.08	13,900	14,390	13,590	106,413	1,474,123,730
아이엠비디엑스 (461030)	10,300	-140	-1.34	10,000	10,500	10,000	75,873	776,489,470
아이스크림미디어 (461300)	13,100	100	.77	12,900	13,720	12,900	25,439	338,315,665
에이치엠씨제6호스팩 (462020)	2,020	15	.75	2,005	2,020	2,005	14,471	29,116,805
이노스페이스 (462350)	20,400	-1050	-4.9	21,000	21,200	20,400	83,953	1,733,715,075
라메디텍 (462510)	7,650	-160	-2.05	7,900	7,910	7,600	39,154	301,536,335
아이지넷 (462980)	3,310	0	0	3,325	3,350	3,270	87,809	291,508,684
모티브링크 (463480)	9,910	-1310	-11.68	11,220	11,530	9,820	1,422,118	15,027,113,560
에스오에스랩 (464080)	11,540	-520	-4.31	11,870	12,100	11,450	587,139	6,855,998,905
티디에스팜 (464280)	13,220	-20	-.15	13,010	13,600	13,010	30,022	400,882,230
한국제13호스팩 (464440)	2,115	-20	-.94	2,140	2,140	2,110	213	451,320
아이언디바이스 (464500)	3,970	-70	-1.73	3,940	4,085	3,890	366,630	1,454,879,465
닷밀 (464580)	5,760	-480	-7.69	6,210	6,210	5,720	200,890	1,195,286,960
KB제27호스팩 (464680)	1,999	1	.05	1,998	2,000	1,982	7,923	15,824,409
교보15호스팩 (465320)	2,100	-15	-.71	2,110	2,110	2,095	16,492	34,554,920
인스피언 (465480)	7,680	-210	-2.66	7,720	7,860	7,600	56,959	437,427,490
클로봇 (466100)	18,320	580	3.27	17,260	18,950	17,180	6,391,476	116,481,029,960
사이냅소프트 (466410)	14,020	-540	-3.71	14,450	14,540	13,800	80,789	1,141,320,095
엔에이치스팩30호 (466910)	1,999	4	.2	1,995	1,999	1,993	9,756	19,475,050
IBKS제23호스팩 (467930)	2,135	15	.71	2,145	2,145	2,135	17	36,365
삼성스팩9호 (468510)	2,080	-10	-.48	2,110	2,115	2,050	130,895	271,832,380
유진스팩10호 (468760)	2,095	10	.48	2,085	2,095	2,085	1,634	3,407,615
IBKS제24호스팩 (469480)	2,130	15	.71	2,115	2,140	2,115	4,096	8,673,555
아이비젼웍스 (469750)	1,028	-2	-.19	1,028	1,053	1,014	153,653	158,706,408
하나30호스팩 (469880)	1,999	-6	-.3	2,005	2,005	1,997	9,523	19,057,449
하나31호스팩 (469900)	2,020	0	0	2,020	2,025	2,005	5,954	12,001,000
대신밸런스제17호스팩 (471050)	2,135	-10	-.47	2,140	2,140	2,120	1,056	2,248,695
셀로맥스사이언스 (471820)	5,080	125	2.52	4,965	5,120	4,925	21,858	109,802,090
신영스팩10호 (472220)	2,100	5	.24	2,100	2,105	2,095	9,077	19,061,405
에스케이증권제11호스팩 (472230)	2,045	10	.49	2,035	2,060	2,035	4,309	8,838,255
폰드그룹 (472850)	5,800	-160	-2.68	5,890	6,010	5,720	56,306	331,215,920
에스케이증권제12호스팩 (473000)	2,065	5	.24	2,060	2,070	2,060	4,982	10,262,995
유안타제15호스팩 (473050)	2,005	6	.3	1,999	2,005	1,999	8,762	17,527,528
비엔케이제2호스팩 (473370)	2,000	-10	-.5	2,010	2,010	2,000	2,562	5,139,340
에스케이증권제13호스팩 (473950)	2,020	0	0	2,020	2,020	2,015	2,031	4,099,625
노머스 (473980)	21,950	-1000	-4.36	22,600	24,100	21,600	179,005	4,085,141,475
루미르 (474170)	10,400	-600	-5.45	10,650	10,900	10,340	411,860	4,369,266,355
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	1,997	3,290	6,583,743
RF시스템즈 (474610)	6,110	-40	-.65	6,140	6,380	5,870	1,999,890	12,319,726,440
신한제12호스팩 (474660)	2,060	-5	-.24	2,065	2,065	2,055	3,212	6,605,340
신한제13호스팩 (474930)	2,140	15	.71	2,130	2,140	2,130	19,485	41,510,830
하나32호스팩 (475240)	2,150	0	0	2,145	2,150	2,130	797	1,710,485
하나33호스팩 (475250)	2,090	-10	-.48	2,100	2,110	2,090	351	735,965
씨메스 (475400)	27,400	-500	-1.79	27,350	28,200	26,800	299,592	8,255,021,825
미트박스 (475460)	9,730	-230	-2.31	10,000	10,150	9,670	79,591	788,246,330
에이럭스 (475580)	13,480	-360	-2.6	13,670	13,810	13,160	428,389	5,733,284,415
에스켐 (475660)	5,420	-120	-2.17	5,470	5,670	5,420	37,335	204,079,470
오름테라퓨틱 (475830)	27,300	-1200	-4.21	28,200	30,150	27,200	1,150,077	32,954,450,800
토모큐브 (475960)	14,990	-1160	-7.18	15,900	16,500	14,990	202,922	3,151,157,770
온코닉테라퓨틱스 (476060)	13,520	-580	-4.11	14,000	14,000	13,500	131,977	1,810,155,920
M83 (476080)	18,380	-920	-4.77	19,650	20,400	17,970	6,094,273	117,777,269,065
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,991	1	.05	1,987	1,994	1,987	726	1,446,833
미래에셋비전스팩4호 (477380)	2,000	2	.1	1,997	2,000	1,996	39,068	77,988,069
미래에셋비전스팩5호 (477470)	2,045	10	.49	2,035	2,045	2,020	3,008	6,088,250
한국제14호스팩 (477530)	2,600	-15	-.57	2,615	2,625	2,520	59,976	154,624,415
DB금융스팩12호 (477760)	2,050	0	0	2,050	2,055	2,050	15,710	32,278,680
이베스트스팩6호 (478110)	2,020	10	.5	2,010	2,025	2,000	4,052	8,157,750
KB제29호스팩 (478390)	2,050	10	.49	2,035	2,050	2,035	5,835	11,904,730
미래에셋비전스팩6호 (478440)	2,005	0	0	2,005	2,005	1,999	13,763	27,528,305
블랙야크아이앤씨 (478560)	3,670	-80	-2.13	3,750	3,900	3,655	721,132	2,735,946,039
대신밸런스제18호스팩 (478780)	2,050	0	0	2,055	2,060	2,050	2,727	5,601,520
한국제15호스팩 (479880)	2,025	5	.25	2,020	2,025	2,000	31,702	63,516,605
위너스 (479960)	14,070	-1880	-11.79	15,600	16,280	14,060	501,442	7,541,252,925
엔에이치스팩31호 (481890)	2,015	0	0	2,005	2,015	2,000	4,131	8,300,165
교보16호스팩 (482520)	2,035	-5	-.25	2,030	2,035	2,020	13,896	28,122,165
삼양엔씨켐 (482630)	17,120	-1280	-6.96	17,990	17,990	17,080	336,235	5,859,599,035
미래에셋비전스팩7호 (482680)	1,987	2	.1	1,985	1,988	1,984	23,739	47,156,923
대신밸런스제19호스팩 (482690)	2,035	-5	-.25	2,035	2,042	2,035	5,923	12,061,860
하나34호스팩 (484130)	2,025	-5	-.25	2,020	2,030	2,020	479	969,505
KB제30호스팩 (486630)	2,015	0	0	2,005	2,015	2,005	58,277	116,920,315
신한제14호스팩 (487360)	2,005	0	0	2,000	2,005	2,000	3,642	7,290,230
키움제10호스팩 (487720)	2,035	-10	-.49	2,035	2,050	2,035	2,925	5,967,550
신한제15호스팩 (487830)	2,020	5	.25	2,010	2,020	2,010	4,617	9,320,755
유진스팩11호 (488060)	2,015	0	0	2,005	2,015	2,005	1,501	3,015,165
교보17호스팩 (489210)	2,005	5	.25	2,000	2,010	1,998	8,655	17,333,241
키움제11호스팩 (489480)	2,000	3	.15	1,997	2,000	1,996	47,557	95,074,077
엘케이켐 (489500)	25,400	-1800	-6.62	26,550	27,350	24,650	318,738	8,286,544,725
디비금융제13호스팩 (489730)	1,996	-2	-.1	1,998	1,998	1,985	4,386	8,750,424
KB제31호스팩 (492220)	1,997	1	.05	2,000	2,000	1,995	30,031	60,009,587
유안타제17호스팩 (493790)	1,987	1	.05	1,989	1,990	1,983	13,742	27,318,712
글로벌에스엠 (900070)	391	-1	-.26	392	395	385	27,374	10,660,480
애머릿지 (900100)	1,080	-2	-.18	1,073	1,109	1,069	29,273	31,579,458
이스트아시아홀딩스 (900110)	47	1	2.17	46	49	45	11,748,498	546,697,380
씨엑스아이 (900120)	55	3	5.77	52	55	52	3,640,025	194,508,436
크리스탈신소재 (900250)	933	0	0	933	951	921	335,453	314,181,852
로스웰 (900260)	596	0	0	590	601	580	10,061	5,970,945
헝셩그룹 (900270)	249	5	2.05	244	253	244	2,056,987	511,668,674
GRT (900290)	3,720	-210	-5.34	3,955	3,990	3,700	923,644	3,505,418,100
오가닉티코스메틱 (900300)	386	-7	-1.78	393	400	383	339,082	132,197,696
컬러레이 (900310)	856	-10	-1.15	872	872	848	108,540	93,371,125
윙입푸드 (900340)	1,625	-34	-2.05	1,658	1,670	1,614	336,434	550,316,440
SBI핀테크솔루션즈 (950110)	4,925	-5	-.1	4,915	4,930	4,905	599	2,941,325
엑세스바이오 (950130)	5,290	-60	-1.12	5,340	5,390	5,280	63,491	338,465,055
잉글우드랩 (950140)	7,680	40	.52	7,550	7,700	7,510	98,229	749,043,075
코오롱티슈진 (950160)	38,800	-1850	-4.55	40,650	41,550	38,000	411,680	16,365,634,750
JTC (950170)	5,090	50	.99	4,990	5,100	4,975	51,285	259,589,120
고스트스튜디오 (950190)	7,840	0	0	7,840	7,940	7,820	6,545	51,337,940
소마젠 (950200)	3,895	10	.26	3,870	3,940	3,835	8,346	32,380,590
네오이뮨텍 (950220)	1,094	-23	-2.06	1,100	1,118	1,091	399,627	439,555,338

Leave a Comment 응답 취소