KOSDAQ 일별 조회 데이터 [1791] (2025-03-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	188,600	-2200	-1.15	190,800	194,500	188,600	253,378	48,456,867,950
중앙에너비스 (000440)	14,200	240	1.72	13,910	14,330	13,910	18,117	255,271,250
신라섬유 (001000)	880	-2	-.23	876	890	869	91,134	80,254,325
안국약품 (001540)	6,630	20	.3	6,610	6,700	6,570	41,895	278,421,740
무림SP (001810)	1,432	-8	-.56	1,450	1,464	1,432	18,277	26,541,233
이화공영 (001840)	1,838	-23	-1.24	1,840	1,922	1,835	60,120	111,233,460
피에스텍 (002230)	3,900	0	0	3,915	3,915	3,887	1,098	4,279,892
삼일기업공사 (002290)	3,980	80	2.05	3,900	4,000	3,895	46,745	185,126,030
한탑 (002680)	800	0	0	801	806	789	55,634	44,252,385
신신제약 (002800)	5,200	-50	-.95	5,250	5,280	5,180	82,794	430,581,260
선광 (003100)	15,850	0	0	15,850	15,870	15,760	3,449	54,535,325
대주산업 (003310)	1,750	-27	-1.52	1,783	1,789	1,726	524,967	920,245,210
하림지주 (003380)	5,230	20	.38	5,210	5,260	5,200	115,203	602,399,265
에이스침대 (003800)	25,000	-50	-.2	25,000	25,150	24,950	1,391	34,848,325
한국가구 (004590)	4,230	15	.36	4,235	4,245	4,215	10,086	42,636,190
창해에탄올 (004650)	8,910	-10	-.11	8,920	8,930	8,780	5,316	47,038,380
대륙제관 (004780)	3,795	-5	-.13	3,840	3,840	3,775	3,783	14,358,425
동국산업 (005160)	4,180	0	0	4,150	4,300	4,150	67,050	282,030,477
동진쎄미켐 (005290)	30,650	-850	-2.7	31,700	31,750	30,550	810,360	25,055,011,375
푸드웰 (005670)	5,060	20	.4	5,040	5,080	5,020	23,744	120,056,740
대원산업 (005710)	7,400	-40	-.54	7,500	7,520	7,280	25,897	190,125,515
한일사료 (005860)	3,840	-90	-2.29	3,900	3,920	3,840	361,592	1,398,917,291
매일홀딩스 (005990)	9,350	-20	-.21	9,370	9,570	9,330	2,173	20,323,070
국영지앤엠 (006050)	1,679	-17	-1	1,690	1,715	1,652	354,313	598,128,954
피제이전자 (006140)	5,760	-140	-2.37	5,910	5,910	5,700	32,262	186,207,445
동구바이오제약 (006620)	5,090	135	2.72	4,930	5,100	4,930	159,959	803,657,808
서부T&D (006730)	5,560	90	1.65	5,490	5,590	5,490	81,880	453,218,725
보성파워텍 (006910)	2,750	-15	-.54	2,745	2,785	2,745	129,033	356,495,998
모헨즈 (006920)	3,115	5	.16	3,085	3,130	3,085	9,756	30,407,598
푸른저축은행 (007330)	8,190	10	.12	8,220	8,220	8,160	6,325	51,754,680
진양제약 (007370)	6,140	40	.66	6,060	6,160	6,060	49,742	303,367,605
네이처셀 (007390)	16,830	470	2.87	16,500	17,200	16,310	573,100	9,580,813,530
와이엠 (007530)	2,405	50	2.12	2,355	2,475	2,315	64,339	155,183,705
대원 (007680)	4,020	-5	-.12	4,010	4,040	4,010	2,389	9,608,825
대명소노시즌 (007720)	880	-11	-1.23	895	900	831	306,749	271,505,049
한일화학 (007770)	10,520	-140	-1.31	10,660	10,770	10,400	2,182	23,006,050
에스엠코어 (007820)	4,510	15	.33	4,495	4,575	4,460	63,324	284,741,695
원풍물산 (008290)	455	4	.89	447	515	447	665,281	317,071,998
원풍 (008370)	4,035	10	.25	4,055	4,055	4,025	5,316	21,463,382
부스타 (008470)	3,670	-45	-1.21	3,715	3,730	3,670	2,698	9,975,500
대동기어 (008830)	23,700	700	3.04	22,850	24,000	22,400	1,719,516	40,408,753,750
삼아제약 (009300)	16,210	170	1.06	16,140	16,270	15,990	10,631	171,621,215
포스코엠텍 (009520)	14,440	0	0	14,650	14,860	14,410	329,126	4,813,329,210
삼보산업 (009620)	2,165	-40	-1.81	2,205	2,205	2,105	74,437	160,114,475
이렘 (009730)	1,116	-13	-1.15	1,117	1,148	1,111	491,137	553,665,141
엠에스씨 (009780)	6,030	-30	-.5	6,060	6,060	5,920	49,372	294,206,265
대한광통신 (010170)	605	-8	-1.31	613	620	603	340,708	207,465,422
흥국 (010240)	5,440	80	1.49	5,320	5,590	5,180	65,463	345,970,755
아이티센엔텍 (010280)	792	6	.76	786	805	770	401,274	314,273,557
오리콤 (010470)	7,200	-80	-1.1	7,220	7,290	7,170	30,174	217,232,540
경동제약 (011040)	5,730	10	.17	5,720	5,750	5,690	11,293	64,601,010
형지I&C (011080)	1,357	86	6.77	1,318	1,379	1,252	8,350,910	11,093,974,165
유니크 (011320)	3,495	-10	-.29	3,505	3,520	3,470	12,219	42,604,332
서한 (011370)	783	-2	-.25	782	790	780	43,529	34,037,944
세보엠이씨 (011560)	10,300	40	.39	10,240	10,420	10,240	27,162	279,985,135
뉴인텍 (012340)	493	-3	-.6	493	498	491	26,817	13,243,349
원일특강 (012620)	7,120	-30	-.42	7,150	7,210	7,110	2,437	17,419,090
리드코프 (012700)	3,965	-10	-.25	3,950	3,985	3,950	18,617	73,726,635
신일제약 (012790)	6,490	-10	-.15	6,480	6,520	6,460	16,717	108,460,880
모베이스전자 (012860)	1,509	1	.07	1,509	1,515	1,497	81,591	122,682,029
하이록코리아 (013030)	30,200	150	.5	30,200	30,600	30,000	85,079	2,577,033,225
동원개발 (013120)	2,370	65	2.82	2,305	2,380	2,300	75,534	175,984,360
아진산업 (013310)	2,690	5	.19	2,685	2,705	2,660	52,327	140,184,126
CBI (013720)	717	-29	-3.89	739	745	717	150,373	109,266,486
스페코 (013810)	3,605	5	.14	3,600	3,650	3,575	142,460	515,440,393
아가방컴퍼니 (013990)	5,560	-90	-1.59	5,600	5,660	5,510	233,420	1,297,186,685
메디앙스 (014100)	2,395	-35	-1.44	2,410	2,415	2,365	25,046	59,856,415
원익큐브 (014190)	1,695	30	1.8	1,665	1,695	1,665	112,956	190,022,784
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,969	21	1.08	1,933	1,986	1,915	200,037	390,628,385
고려제약 (014570)	4,810	-10	-.21	4,890	4,890	4,770	3,043	14,616,855
성광벤드 (014620)	28,800	1700	6.27	27,450	28,850	27,100	641,190	18,087,815,025
오리엔탈정공 (014940)	6,190	700	12.75	5,560	6,340	5,490	7,929,284	47,867,601,205
삼륭물산 (014970)	2,795	15	.54	2,800	2,835	2,780	6,215	17,418,515
코콤 (015710)	4,030	15	.37	4,040	4,060	4,015	16,667	67,113,925
성우하이텍 (015750)	5,310	40	.76	5,270	5,380	5,270	283,436	1,510,527,295
리더스코스메틱 (016100)	2,565	30	1.18	2,550	2,580	2,530	9,602	24,475,849
SGC E&C (016250)	14,030	160	1.15	13,870	14,160	13,500	2,024	28,188,060
큐캐피탈 (016600)	250	4	1.63	247	253	246	222,828	55,543,489
디모아 (016670)	3,890	-45	-1.14	3,935	3,965	3,890	12,832	50,327,510
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,135	10	.47	2,125	2,175	2,050	271,903	577,559,382
신원종합개발 (017000)	2,970	0	0	2,970	2,995	2,960	15,864	47,212,360
인터엠 (017250)	1,158	19	1.67	1,150	1,173	1,140	35,835	41,110,039
삼현철강 (017480)	4,340	-45	-1.03	4,390	4,390	4,340	5,912	25,703,090
세명전기 (017510)	5,910	50	.85	5,850	5,980	5,850	207,203	1,228,504,630
대림제지 (017650)	6,520	-10	-.15	6,500	6,530	6,430	2,880	18,682,390
한국알콜 (017890)	9,020	50	.56	9,110	9,110	9,010	34,345	310,882,470
유니슨 (018000)	800	-4	-.5	804	818	795	400,820	321,789,785
진로발효 (018120)	17,090	-160	-.93	17,290	17,290	17,080	831	14,246,180
브이티 (018290)	35,600	0	0	35,650	36,500	35,350	491,414	17,661,019,675
삼목에스폼 (018310)	20,000	-150	-.74	20,250	20,350	19,980	8,647	173,825,685
우진비앤지 (018620)	895	1	.11	894	903	886	74,636	66,644,540
서울제약 (018680)	3,280	0	0	3,295	3,400	3,275	12,366	40,737,885
바른손 (018700)	833	-3	-.36	839	840	821	33,170	27,514,922
베뉴지 (019010)	2,095	-25	-1.18	2,105	2,120	2,080	9,548	20,005,735
와이지-원 (019210)	5,460	-150	-2.67	5,620	5,650	5,430	126,217	696,119,795
일지테크 (019540)	3,935	85	2.21	3,990	3,990	3,845	28,178	109,683,275
SBI인베스트먼트 (019550)	710	6	.85	706	710	701	284,583	200,949,104
플루토스 (019570)	251	-7	-2.71	258	259	248	425,249	107,377,066
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,100	228	26.15	855	1,133	843	2,153,226	2,129,345,247
서연탑메탈 (019770)	3,785	-50	-1.3	3,835	3,835	3,775	12,458	47,412,560
에너토크 (019990)	5,730	40	.7	5,690	5,790	5,660	26,694	152,550,565
대신정보통신 (020180)	1,109	-2	-.18	1,114	1,117	1,095	134,720	148,954,438
대동금속 (020400)	6,750	-30	-.44	6,720	6,820	6,720	5,721	38,656,680
시공테크 (020710)	4,010	15	.38	4,030	4,060	3,945	133,906	536,754,343
대호특수강 (021040)	907	1	.11	907	922	904	18,294	16,659,557
대호특수강우 (021045)	2,655	20	.76	2,610	2,655	2,610	167	438,035
에이티넘인베스트 (021080)	2,085	-5	-.24	2,085	2,100	2,050	175,230	362,942,367
KCC건설 (021320)	3,990	10	.25	4,000	4,050	3,975	7,350	29,461,839
한국큐빅 (021650)	2,215	-20	-.89	2,235	2,260	2,215	10,487	23,323,190
메이슨캐피탈 (021880)	251	3	1.21	247	251	244	277,600	68,899,662
TKG애강 (022220)	910	9	1	902	911	902	37,960	34,441,696
태광 (023160)	24,950	800	3.31	24,150	25,050	24,000	438,446	10,836,414,275
유진기업 (023410)	3,365	20	.6	3,350	3,370	3,330	115,625	387,841,134
제이스코홀딩스 (023440)	1,782	-34	-1.87	1,801	1,845	1,761	193,563	345,019,112
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,250	0	0	8,230	8,250	8,160	5,532	45,392,940
한국캐피탈 (023760)	557	1	.18	556	559	554	103,514	57,543,830
플레이위드 (023770)	3,805	5	.13	3,800	3,940	3,760	11,278	42,808,715
동일스틸럭스 (023790)	1,169	-13	-1.1	1,177	1,196	1,163	29,174	34,564,099
풍국주정 (023900)	9,000	-30	-.33	9,060	9,060	8,970	12,524	112,558,035
대한약품 (023910)	25,300	-100	-.39	25,700	25,700	25,100	8,463	214,069,600
흥구석유 (024060)	11,530	280	2.49	11,230	11,860	11,200	410,170	4,723,884,955
KB오토시스 (024120)	3,150	-15	-.47	3,190	3,190	3,100	37,415	118,927,480
한일단조 (024740)	2,520	25	1	2,510	2,555	2,460	3,281,598	8,225,180,864
유성티엔에스 (024800)	1,875	6	.32	1,866	1,879	1,860	4,279	8,003,234
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,300	60	.73	8,250	8,360	8,080	28,275	230,817,490
KBI메탈 (024840)	2,075	20	.97	2,085	2,090	2,060	223,586	462,726,831
HLB이노베이션 (024850)	2,525	-15	-.59	2,570	2,595	2,500	381,760	972,946,825
케이피에프 (024880)	4,290	60	1.42	4,255	4,380	4,220	40,654	174,678,359
경창산업 (024910)	1,798	9	.5	1,790	1,810	1,785	18,595	33,375,845
PN풍년 (024940)	7,820	320	4.27	7,450	7,880	7,430	452,707	3,507,971,725
삼천리자전거 (024950)	4,165	0	0	4,290	4,290	4,130	14,646	61,165,625
시노펙스 (025320)	6,600	0	0	6,670	6,750	6,420	2,665,348	17,525,453,590
DH오토웨어 (025440)	667	-6	-.89	673	687	660	167,630	112,206,518
한국선재 (025550)	3,640	20	.55	3,640	3,675	3,580	109,226	396,493,726
한국정보통신 (025770)	7,790	40	.52	7,750	7,830	7,700	12,040	93,624,770
신라에스지 (025870)	6,060	60	1	5,990	6,100	5,940	3,853	23,249,535
케이씨피드 (025880)	2,915	-70	-2.35	2,985	3,025	2,905	787,492	2,329,350,286
동화기업 (025900)	10,170	50	.49	10,140	10,260	10,050	145,186	1,475,709,580
동신건설 (025950)	55,100	800	1.47	54,800	56,000	53,500	252,873	13,867,046,450
아난티 (025980)	5,890	120	2.08	5,790	5,980	5,740	470,146	2,758,389,205
제이에스티나 (026040)	1,959	16	.82	1,943	1,959	1,928	11,416	22,191,211
특수건설 (026150)	6,360	-60	-.93	6,370	6,450	6,350	48,642	310,197,645
광진실업 (026910)	1,897	-26	-1.35	1,910	1,918	1,896	6,334	12,083,987
서울전자통신 (027040)	233	6	2.64	228	234	227	340,949	79,346,920
코리아나 (027050)	2,405	-25	-1.03	2,450	2,465	2,400	104,407	253,188,257
아주IB투자 (027360)	2,150	-5	-.23	2,160	2,185	2,145	216,719	467,366,855
상보 (027580)	1,208	-2	-.17	1,205	1,224	1,192	1,225,375	1,478,181,017
팜스토리 (027710)	1,242	-18	-1.43	1,257	1,262	1,240	205,232	256,442,136
대성창투 (027830)	1,902	6	.32	1,896	1,920	1,881	245,601	465,865,778
휴맥스홀딩스 (028080)	2,265	-20	-.88	2,330	2,345	2,260	42,503	97,645,924
HLB (028300)	76,700	1100	1.46	77,100	77,600	75,200	1,172,415	89,764,257,900
광무 (029480)	2,280	-40	-1.72	2,300	2,340	2,260	156,761	359,435,765
코엔텍 (029960)	8,850	130	1.49	8,810	8,890	8,760	251,141	2,221,940,655
드래곤플라이 (030350)	1,053	56	5.62	988	1,187	978	1,584,795	1,751,036,201
한글과컴퓨터 (030520)	20,050	-200	-.99	20,400	20,500	20,000	222,633	4,495,147,300
원익홀딩스 (030530)	4,825	10	.21	4,900	5,190	4,760	9,219,282	45,747,663,133
양지사 (030960)	10,160	130	1.3	9,940	10,180	9,940	76,976	775,546,850
아이즈비전 (031310)	1,658	-22	-1.31	1,680	1,700	1,658	26,823	44,893,082
에스에이엠티 (031330)	2,830	-30	-1.05	2,865	2,875	2,810	222,512	631,591,351
오스템 (031510)	1,119	-6	-.53	1,146	1,146	1,105	24,039	26,793,015
디에이치엑스컴퍼니 (031860)	843	-32	-3.66	898	898	835	63,951	55,168,525
피에스케이홀딩스 (031980)	42,100	400	.96	41,850	43,750	41,550	407,674	17,295,259,650
아즈텍WB (032080)	1,292	7	.54	1,285	1,300	1,282	13,923	17,951,950
다우데이타 (032190)	10,870	0	0	10,870	10,930	10,830	27,729	301,288,560
삼일 (032280)	2,090	25	1.21	2,105	2,105	2,010	26,441	54,031,500
한국파마 (032300)	15,420	40	.26	15,380	15,470	15,330	16,380	252,254,775
케이엠더블유 (032500)	7,630	0	0	7,570	7,720	7,570	32,454	247,725,060
TJ미디어 (032540)	4,760	20	.42	4,700	4,770	4,685	5,292	25,010,190
피델릭스 (032580)	1,320	-13	-.98	1,340	1,340	1,311	256,407	338,950,470
유비케어 (032620)	3,435	25	.73	3,415	3,480	3,400	58,301	199,859,114
소프트센 (032680)	300	-5	-1.64	305	309	295	848,916	253,853,286
소프트센우 (032685)	7,100	-300	-4.05	7,360	7,360	6,900	238	1,668,110
삼진 (032750)	4,285	115	2.76	4,190	4,440	4,185	160,331	691,173,058
엠젠솔루션 (032790)	1,037	9	.88	1,028	1,070	1,021	88,943	92,287,188
판타지오 (032800)	579	-7	-1.19	584	586	577	52,477	30,499,690
우리기술 (032820)	1,950	-27	-1.37	1,974	1,988	1,940	2,737,452	5,367,172,980
비트컴퓨터 (032850)	4,865	15	.31	4,860	4,885	4,850	54,743	266,337,337
더라미 (032860)	1,317	13	1	1,303	1,319	1,290	76,108	99,456,796
원익 (032940)	3,880	-30	-.77	3,935	3,980	3,880	94,757	371,005,019
동일기연 (032960)	10,190	90	.89	10,060	10,330	10,060	92	940,110
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	795	-4	-.5	799	799	787	5,864	4,670,644
제룡전기 (033100)	38,350	-450	-1.16	39,000	39,100	38,300	121,034	4,676,005,000
디지틀조선 (033130)	1,703	-4	-.23	1,695	1,718	1,695	47,377	80,697,211
엠케이전자 (033160)	8,100	-150	-1.82	8,270	8,350	8,090	76,000	620,142,455
시그네틱스 (033170)	804	-15	-1.83	820	828	800	259,725	209,573,211
모아텍 (033200)	2,695	-25	-.92	2,665	2,760	2,660	15,043	41,015,265
인성정보 (033230)	1,669	-11	-.65	1,671	1,689	1,667	242,779	406,177,541
코웰패션 (033290)	2,125	0	0	2,120	2,140	2,110	32,181	68,252,695
엠투엔 (033310)	1,784	-11	-.61	1,786	1,786	1,771	12,988	23,092,232
제이씨현시스템 (033320)	5,290	-10	-.19	5,380	5,450	5,280	403,025	2,162,387,930
좋은사람들 (033340)	652	-3	-.46	655	661	637	247,740	159,823,163
동성화인텍 (033500)	25,200	1200	5	24,350	25,650	23,900	1,018,187	25,493,269,425
파라텍 (033540)	1,570	-4	-.25	1,561	1,582	1,561	40,694	63,920,040
블루콤 (033560)	3,320	10	.3	3,325	3,370	3,300	35,455	118,076,585
네패스 (033640)	7,560	-40	-.53	7,880	7,880	7,500	63,139	480,999,685
피노 (033790)	5,500	-200	-3.51	5,700	5,700	5,400	244,488	1,347,062,455
티비씨 (033830)	795	0	0	795	796	789	45,945	36,355,707
해성산업 (034810)	6,670	160	2.46	6,510	6,680	6,450	459,441	2,992,229,980
해성산업1우 (03481K)	7,010	80	1.15	7,140	7,140	6,950	675	4,749,260
조아제약 (034940)	1,094	-17	-1.53	1,102	1,109	1,081	39,193	42,964,368
한국기업평가 (034950)	89,700	100	.11	89,600	90,000	89,000	995	88,903,000
그래디언트 (035080)	13,840	-70	-.5	13,910	14,030	13,740	28,204	391,176,470
프럼파스트 (035200)	5,200	-190	-3.53	5,380	5,490	5,100	220,676	1,151,910,900
골드앤에스 (035290)	401	6	1.52	400	415	393	144,128	57,774,194
기산텔레콤 (035460)	1,970	-40	-1.99	2,000	2,000	1,953	56,300	110,963,102
KG이니시스 (035600)	8,530	-40	-.47	8,570	8,590	8,500	37,083	316,669,180
솔본 (035610)	3,970	15	.38	3,940	3,990	3,940	21,892	86,622,890
바른손이앤에이 (035620)	389	-3	-.77	390	393	387	33,713	13,152,338
CJ ENM (035760)	54,500	-600	-1.09	55,500	55,500	54,500	37,615	2,064,938,300
이지홀딩스 (035810)	2,910	-20	-.68	2,945	2,945	2,895	265,179	773,253,967
서희건설 (035890)	1,517	-3	-.2	1,520	1,525	1,505	54,165	81,781,197
JYP Ent. (035900)	63,000	-6700	-9.61	70,000	70,000	62,900	2,847,057	183,976,601,800
예림당 (036000)	2,695	-5	-.19	2,680	2,730	2,665	56,930	153,399,980
아비코전자 (036010)	5,870	0	0	5,860	5,940	5,810	34,287	201,115,960
케이티알파 (036030)	3,835	15	.39	3,805	3,835	3,775	40,090	152,591,722
위지트 (036090)	701	-10	-1.41	714	716	700	527,884	371,789,882
SCI평가정보 (036120)	2,130	-5	-.23	2,135	2,145	2,120	24,724	52,591,589
클라우드에어 (036170)	1,019	-10	-.97	1,036	1,070	973	433,843	444,438,542
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,500	0	0	25,250	25,700	25,250	1,846	46,929,900
유니셈 (036200)	7,000	-80	-1.13	7,140	7,140	6,930	245,893	1,727,855,070
오상헬스케어 (036220)	14,210	-390	-2.67	14,460	14,530	14,200	16,228	232,340,855
대성미생물 (036480)	9,130	-220	-2.35	9,430	9,610	9,090	91,139	837,933,835
SFA반도체 (036540)	3,160	-50	-1.56	3,265	3,265	3,155	496,727	1,580,980,077
영풍정밀 (036560)	11,940	-60	-.5	11,900	12,180	11,850	24,968	300,434,100
감성코퍼레이션 (036620)	3,615	115	3.29	3,525	3,655	3,500	1,152,227	4,141,653,950
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,945	5	.1	4,905	4,950	4,905	28,533	140,546,710
KCI (036670)	6,440	40	.63	6,400	6,450	6,340	6,473	41,531,990
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,535	-25	-1.6	1,560	1,560	1,510	63,076	96,113,105
나이스정보통신 (036800)	17,630	50	.28	17,620	17,640	17,560	2,947	51,865,400
에프에스티 (036810)	22,400	50	.22	22,350	22,650	21,800	186,357	4,150,742,150
솔브레인홀딩스 (036830)	31,650	-750	-2.31	32,200	33,150	31,450	66,029	2,109,383,925
진성티이씨 (036890)	10,170	-160	-1.55	10,450	10,450	10,110	140,250	1,430,514,605
주성엔지니어링 (036930)	38,250	350	.92	37,950	40,600	37,700	2,091,815	81,707,254,175
파워넷 (037030)	2,385	-45	-1.85	2,430	2,460	2,385	95,153	229,040,703
파세코 (037070)	5,450	-20	-.37	5,470	5,600	5,420	23,887	130,610,420
한국팩키지 (037230)	1,668	-7	-.42	1,685	1,685	1,667	10,034	16,777,427
인지디스플레 (037330)	1,353	-1	-.07	1,354	1,355	1,342	13,769	18,541,507
성도이엔지 (037350)	4,125	50	1.23	4,070	4,125	4,070	47,294	193,846,550
EG (037370)	6,080	30	.5	6,010	6,190	6,010	19,226	116,897,170
우리엔터프라이즈 (037400)	1,085	-14	-1.27	1,096	1,099	1,085	32,221	35,134,977
희림 (037440)	5,370	-60	-1.1	5,430	5,450	5,270	89,394	479,447,070
삼지전자 (037460)	9,390	-10	-.11	9,420	9,500	9,320	55,823	523,919,350
쎄니트 (037760)	1,420	-3	-.21	1,415	1,421	1,405	4,627	6,540,762
엘컴텍 (037950)	1,037	26	2.57	1,014	1,046	1,014	507,459	523,799,638
제일테크노스 (038010)	6,340	-100	-1.55	6,430	6,460	6,280	25,292	160,373,620
루멘스 (038060)	887	-23	-2.53	910	920	885	79,795	71,550,272
서린바이오 (038070)	7,150	110	1.56	6,960	7,190	6,960	39,990	284,904,795
에코플라스틱 (038110)	2,510	-5	-.2	2,515	2,555	2,505	139,941	352,572,232
마크로젠 (038290)	16,190	250	1.57	15,900	16,210	15,830	22,467	360,953,520
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	10,100	110	1.1	10,100	10,140	9,920	46,673	468,232,460
바이오스마트 (038460)	3,005	-10	-.33	3,025	3,095	2,995	48,016	145,110,115
삼표시멘트 (038500)	3,115	-5	-.16	3,125	3,135	3,105	89,721	279,792,113
케이바이오 (038530)	235	2	.86	234	238	233	705,000	166,039,702
상상인 (038540)	1,674	109	6.96	1,559	1,689	1,540	264,409	434,377,050
위즈코프 (038620)	766	-7	-.91	760	780	756	105,531	81,230,642
에스넷 (038680)	4,145	-5	-.12	4,155	4,175	4,110	24,706	102,275,530
에코바이오 (038870)	3,680	20	.55	3,665	3,850	3,630	82,470	306,221,005
아이에이 (038880)	251	-2	-.79	253	255	249	735,911	184,816,854
파인디지털 (038950)	3,200	-35	-1.08	3,235	3,235	3,200	892	2,865,886
현대에이치티 (039010)	6,440	20	.31	6,420	6,450	6,350	36,073	230,915,310
이건홀딩스 (039020)	3,650	30	.83	3,620	3,675	3,600	37,473	136,710,735
이오테크닉스 (039030)	141,600	-1500	-1.05	145,100	145,500	140,300	83,123	11,809,118,150
오스코텍 (039200)	31,650	600	1.93	31,350	32,150	31,050	170,390	5,386,501,950
경남스틸 (039240)	5,140	110	2.19	4,980	5,200	4,950	645,941	3,291,665,040
인포뱅크 (039290)	6,500	0	0	6,500	6,590	6,440	8,816	57,039,660
세중 (039310)	1,527	-6	-.39	1,533	1,545	1,527	42,272	64,584,270
한국경제TV (039340)	6,000	-50	-.83	6,010	6,020	5,970	25,538	153,064,410
케이엘넷 (039420)	2,535	15	.6	2,520	2,540	2,515	13,787	34,852,245
에스티아이 (039440)	22,050	650	3.04	21,700	22,100	21,100	306,400	6,678,166,350
다산네트웍스 (039560)	2,995	-480	-13.81	3,050	3,115	2,820	2,726,309	7,961,914,739
화성밸브 (039610)	11,750	770	7.01	10,990	11,750	10,960	2,094,795	23,916,439,270
한국정보공학 (039740)	2,750	10	.36	2,705	2,790	2,705	3,661	10,027,970
오로라 (039830)	6,990	50	.72	6,950	7,070	6,950	32,734	229,383,505
디오 (039840)	15,740	0	0	15,610	15,740	15,580	16,809	262,865,305
나노엔텍 (039860)	3,460	5	.14	3,475	3,485	3,455	45,760	158,376,140
폴라리스AI (039980)	2,695	-5	-.19	2,730	2,745	2,685	455,426	1,232,374,453
누리플렉스 (040160)	2,570	-30	-1.15	2,595	2,600	2,535	15,083	38,407,648
YTN (040300)	3,280	-15	-.46	3,265	3,310	3,255	283,355	930,299,330
크레오에스지 (040350)	440	-14	-3.08	449	469	437	427,252	191,373,038
정상제이엘에스 (040420)	5,610	0	0	5,600	5,630	5,590	25,208	141,246,970
SG&G (040610)	1,539	0	0	1,546	1,546	1,536	19,084	29,385,644
아이씨디 (040910)	6,030	60	1.01	6,000	6,050	5,900	83,802	499,684,300
폴라리스오피스 (041020)	5,860	-10	-.17	5,920	5,990	5,850	779,080	4,596,848,760
우리기술투자 (041190)	6,250	0	0	6,250	6,300	6,200	269,761	1,685,614,745
현대에버다임 (041440)	9,420	20	.21	9,500	9,530	9,230	283,862	2,668,336,845
한국전자인증 (041460)	3,330	5	.15	3,325	3,370	3,300	38,994	129,954,190
에스엠 (041510)	93,700	300	.32	94,800	95,700	91,800	141,295	13,279,969,350
이엘씨 (041520)	6,400	60	.95	6,340	6,560	6,320	9,793	62,453,620
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,500	550	2.4	23,150	23,800	22,950	24,486	575,141,275
폴라리스AI파마 (041910)	6,340	-60	-.94	6,330	6,410	6,310	29,066	184,182,955
메디아나 (041920)	4,970	-30	-.6	5,000	5,000	4,895	22,874	113,112,340
동아화성 (041930)	5,380	0	0	5,400	5,420	5,330	15,781	84,760,610
코미팜 (041960)	4,105	0	0	4,120	4,135	4,070	43,164	176,880,669
카페24 (042000)	60,000	3100	5.45	57,500	61,400	57,000	531,719	31,736,092,750
케이피엠테크 (042040)	235	-3	-1.26	240	240	235	171,118	40,574,645
에스씨디 (042110)	1,437	7	.49	1,422	1,450	1,422	46,128	66,220,369
비츠로테크 (042370)	7,880	70	.9	7,790	7,880	7,700	133,379	1,038,255,160
네오위즈홀딩스 (042420)	18,420	100	.55	18,320	18,630	18,150	19,308	355,876,760
링네트 (042500)	4,320	-25	-.58	4,370	4,370	4,275	66,952	288,719,600
라온시큐어 (042510)	1,988	-2	-.1	1,993	2,010	1,956	330,508	658,067,068
한스바이오메드 (042520)	7,270	-20	-.27	7,240	7,360	7,200	5,544	40,212,135
새로닉스 (042600)	9,170	20	.22	9,230	9,280	9,010	4,927	44,989,410
상지건설 (042940)	3,770	35	.94	3,735	3,870	3,735	9,166	34,983,570
더테크놀로지 (043090)	469	-21	-4.29	499	499	468	617,976	295,363,813
알파녹스 (043100)	1,300	-4	-.31	1,304	1,318	1,265	21,476	27,649,630
바텍 (043150)	21,100	50	.24	21,100	21,250	20,800	17,958	376,552,650
파루 (043200)	510	-3	-.58	516	526	510	22,191	11,466,009
티에스넥스젠 (043220)	215	-11	-4.87	227	237	214	3,180,954	712,169,245
성호전자 (043260)	1,127	-5	-.44	1,131	1,145	1,110	144,409	162,695,929
에쎈테크 (043340)	541	-9	-1.64	557	557	526	15,756	8,519,733
디지아이 (043360)	1,727	-16	-.92	1,750	1,751	1,703	3,822	6,618,474
피에이치에이 (043370)	11,100	150	1.37	10,950	11,100	10,900	19,157	210,802,635
웰킵스하이텍 (043590)	682	-20	-2.85	694	706	682	55,105	38,309,111
지니뮤직 (043610)	2,070	-30	-1.43	2,100	2,100	2,060	48,647	100,869,070
국순당 (043650)	4,545	25	.55	4,510	4,545	4,485	16,708	75,285,690
서울리거 (043710)	601	3	.5	593	620	589	20,863	12,542,432
자연과환경 (043910)	559	-1	-.18	557	563	557	112,630	63,060,299
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	448	5	1.13	438	457	438	56,270	25,259,634
위닉스 (044340)	6,170	170	2.83	5,950	6,190	5,950	42,177	256,811,055
빌리언스 (044480)	460	3	.66	454	468	452	107,817	49,404,671
태웅 (044490)	16,650	140	.85	16,400	16,870	16,020	137,710	2,263,308,870
에이치케이 (044780)	1,101	17	1.57	1,084	1,120	1,084	27,772	30,608,171
이글벳 (044960)	4,565	-15	-.33	4,635	4,635	4,545	99,055	453,050,615
에이치엔에스하이텍 (044990)	16,280	0	0	16,280	16,480	16,150	2,561	41,611,780
오공 (045060)	2,590	30	1.17	2,560	2,595	2,550	3,696	9,465,756
한양이엔지 (045100)	16,750	-140	-.83	16,900	16,970	16,710	32,513	546,154,500
성우테크론 (045300)	2,930	-25	-.85	2,920	2,970	2,920	3,847	11,358,490
토탈소프트 (045340)	8,680	-40	-.46	8,720	8,850	8,150	94,487	812,741,770
대아티아이 (045390)	3,235	15	.47	3,245	3,280	3,200	343,741	1,111,484,744
정원엔시스 (045510)	784	-3	-.38	777	803	777	19,978	15,765,755
크린앤사이언스 (045520)	5,020	40	.8	4,980	5,070	4,950	5,419	27,048,275
에이텍 (045660)	34,050	600	1.79	33,450	34,500	32,800	467,298	15,749,580,075
코아시아 (045970)	3,315	-115	-3.35	3,430	3,440	3,305	52,959	177,992,311
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,415	45	1.9	2,370	2,445	2,340	91,711	219,906,399
HLB파나진 (046210)	2,635	-25	-.94	2,750	2,750	2,625	66,899	178,114,511
백금T&A (046310)	2,360	-5	-.21	2,355	2,370	2,350	14,393	33,980,885
삼화네트웍스 (046390)	1,237	0	0	1,237	1,244	1,225	141,544	174,328,529
KG모빌리언스 (046440)	4,185	-25	-.59	4,200	4,250	4,165	41,561	173,921,270
서울반도체 (046890)	6,680	30	.45	6,650	6,700	6,620	100,075	666,570,095
우원개발 (046940)	2,710	-20	-.73	2,730	2,800	2,690	60,678	165,981,862
우리로 (046970)	1,319	-3	-.23	1,332	1,364	1,319	556,800	743,404,483
한빛소프트 (047080)	1,344	-25	-1.83	1,369	1,384	1,343	25,526	34,549,427
파워로직스 (047310)	4,840	-25	-.51	4,905	4,905	4,820	60,360	292,745,175
이스트소프트 (047560)	18,880	60	.32	18,830	19,300	18,830	221,338	4,222,700,645
코데즈컴바인 (047770)	1,337	-4	-.3	1,341	1,348	1,334	52,137	70,021,347
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	27,600	650	2.41	27,500	27,800	26,750	569,193	15,585,116,250
현대바이오 (048410)	11,830	50	.42	11,790	12,030	11,770	114,695	1,360,984,090
유라테크 (048430)	9,410	-140	-1.47	9,550	9,620	9,270	128,920	1,214,342,905
대동스틸 (048470)	5,140	295	6.09	4,885	5,140	4,885	552,695	2,784,430,295
인트론바이오 (048530)	3,990	-55	-1.36	4,050	4,075	3,990	63,715	255,776,709
SM C&C (048550)	1,420	0	0	1,425	1,425	1,408	142,452	201,557,732
TPC (048770)	2,150	-45	-2.05	2,200	2,205	2,130	5,463	11,779,000
엔피케이 (048830)	1,050	-4	-.38	1,044	1,055	1,040	19,345	20,258,220
시너지이노베이션 (048870)	2,765	95	3.56	2,665	2,765	2,640	231,380	625,612,544
대원미디어 (048910)	10,370	140	1.37	10,200	10,520	9,940	98,205	1,008,672,360
인탑스 (049070)	18,010	100	.56	17,870	18,050	17,850	38,494	690,626,145
기가레인 (049080)	496	0	0	493	503	492	155,162	77,010,454
파인디앤씨 (049120)	1,000	0	0	1,020	1,020	993	10,302	10,287,227
셀루메드 (049180)	1,194	-16	-1.32	1,299	1,355	1,173	2,499,642	3,103,321,329
코메론 (049430)	11,130	100	.91	10,930	11,240	10,930	31,906	354,283,355
SGA (049470)	300	-3	-.99	312	312	296	170,976	51,537,901
오픈베이스 (049480)	2,365	0	0	2,365	2,390	2,365	60,173	142,714,772
유아이엘 (049520)	4,470	-20	-.45	4,490	4,590	4,400	52,366	233,542,323
잉크테크 (049550)	3,765	40	1.07	3,785	3,800	3,695	238	891,810
재영솔루텍 (049630)	698	-4	-.57	702	709	686	304,188	211,650,232
고려신용정보 (049720)	9,610	10	.1	9,600	9,640	9,570	16,954	162,882,195
승일 (049830)	7,590	50	.66	7,570	7,600	7,520	568	4,299,965
미래컴퍼니 (049950)	22,350	-300	-1.32	22,550	22,750	22,200	14,535	326,372,025
쎌바이오텍 (049960)	12,890	-70	-.54	12,900	13,040	12,880	10,164	131,391,280
비케이홀딩스 (050090)	690	4	.58	686	710	683	11,756	8,085,651
캠시스 (050110)	719	2	.28	710	720	710	119,868	85,566,964
ES큐브 (050120)	2,245	-25	-1.1	2,275	2,320	2,125	4,585	10,216,640
에스폴리텍 (050760)	1,484	-31	-2.05	1,496	1,500	1,464	15,897	23,519,596
아세아텍 (050860)	1,997	-3	-.15	2,000	2,000	1,994	18,925	37,830,419
쏠리드 (050890)	7,230	80	1.12	7,270	7,320	7,140	1,016,666	7,347,370,595
수산아이앤티 (050960)	17,100	20	.12	17,200	17,310	16,820	61,186	1,043,621,545
지어소프트 (051160)	9,430	1320	16.28	8,050	9,660	8,010	3,406,042	31,043,288,095
토비스 (051360)	17,710	-90	-.51	17,940	17,940	17,570	36,445	648,606,360
인터플렉스 (051370)	9,220	-170	-1.81	9,480	9,480	9,160	59,932	556,401,035
피씨디렉트 (051380)	2,815	25	.9	2,790	2,820	2,760	17,700	49,578,575
YW (051390)	3,645	10	.28	3,645	3,655	3,645	778	2,836,825
나라엠앤디 (051490)	4,085	0	0	4,085	4,150	4,075	39,526	162,339,356
CJ프레시웨이 (051500)	19,630	-200	-1.01	19,830	19,990	19,390	23,479	458,767,005
큐로홀딩스 (051780)	550	-15	-2.65	565	569	509	947,089	508,337,777
중앙첨단소재 (051980)	4,170	-140	-3.25	4,330	4,475	4,160	1,639,868	7,021,584,405
에스티큐브 (052020)	7,230	100	1.4	7,130	7,300	7,050	121,532	876,519,725
iMBC (052220)	4,535	15	.33	4,580	4,580	4,435	1,035,522	4,673,115,526
현대바이오랜드 (052260)	4,535	-80	-1.73	4,615	4,640	4,500	118,165	535,254,330
오션인더블유 (052300)	2,405	-20	-.82	2,440	2,465	2,390	74,650	180,624,920
코텍 (052330)	9,270	10	.11	9,260	9,310	9,100	49,325	454,387,415
코나아이 (052400)	28,700	-250	-.86	28,950	29,300	28,300	144,718	4,142,278,650
오성첨단소재 (052420)	1,418	-3	-.21	1,421	1,430	1,415	246,532	350,403,581
아이크래프트 (052460)	2,315	-25	-1.07	2,350	2,355	2,305	30,460	70,834,582
한네트 (052600)	4,210	55	1.32	4,170	4,310	4,165	125,947	534,831,360
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,400	60	.82	7,340	7,500	7,290	65,363	483,614,075
아이톡시 (052770)	793	-92	-10.4	947	947	765	2,680,938	2,154,195,323
액토즈소프트 (052790)	6,690	-80	-1.18	6,770	6,850	6,690	9,057	61,139,940
아이앤씨 (052860)	2,035	-65	-3.1	2,110	2,115	2,005	40,689	82,593,075
KX하이텍 (052900)	966	-14	-1.43	981	981	961	75,063	72,653,642
바이넥스 (053030)	16,240	-340	-2.05	16,470	16,570	16,090	396,645	6,459,060,085
지에스이 (053050)	2,920	0	0	2,920	2,950	2,910	77,465	226,943,310
세동 (053060)	1,025	11	1.08	1,008	1,030	1,008	28,491	28,959,153
케이엔솔 (053080)	13,340	-170	-1.26	13,510	13,570	13,310	72,922	976,461,875
프리엠스 (053160)	11,550	70	.61	11,480	11,750	11,250	53,666	619,591,580
금강철강 (053260)	4,200	70	1.69	4,265	4,265	4,150	13,492	56,635,119
구영테크 (053270)	2,210	-20	-.9	2,245	2,245	2,200	42,926	95,056,505
예스24 (053280)	4,190	-10	-.24	4,155	4,220	4,155	27,276	114,316,504
NE능률 (053290)	4,860	180	3.85	4,635	5,050	4,630	2,348,409	11,338,687,362
한국정보인증 (053300)	4,430	-50	-1.12	4,485	4,535	4,425	113,515	507,271,993
이니텍 (053350)	6,140	-230	-3.61	6,370	6,450	6,000	114,913	711,484,720
세코닉스 (053450)	6,410	-80	-1.23	6,490	6,570	6,310	225,067	1,440,941,100
웹케시 (053580)	10,010	-350	-3.38	10,110	10,440	9,960	158,305	1,606,375,610
프로텍 (053610)	24,050	-500	-2.04	25,050	25,050	24,000	17,564	426,190,050
태양 (053620)	6,420	70	1.1	6,360	6,440	6,360	520	3,336,380
삼보모터스 (053700)	4,165	25	.6	4,130	4,195	4,130	34,162	142,185,184
안랩 (053800)	79,000	400	.51	79,200	79,900	77,700	62,767	4,972,884,550
경남제약 (053950)	642	-1	-.16	643	647	641	123,258	79,191,923
오상자이엘 (053980)	3,370	5	.15	3,350	3,390	3,350	12,689	42,660,895
한국컴퓨터 (054040)	4,750	-20	-.42	4,760	4,775	4,700	17,011	80,795,691
농우바이오 (054050)	7,440	-70	-.93	7,520	7,530	7,420	13,389	100,018,675
삼진엘앤디 (054090)	713	-6	-.83	719	730	711	24,085	17,235,003
메디콕스 (054180)	244	0	0	244	250	238	470,704	114,996,491
이랜텍 (054210)	5,050	-10	-.2	5,040	5,120	5,010	38,201	193,261,960
비츠로시스 (054220)	384	-6	-1.54	395	395	381	47,482	18,208,310
팬스타엔터프라이즈 (054300)	527	-5	-.94	531	535	521	82,219	43,424,127
케이피티유 (054410)	3,405	25	.74	3,355	3,515	3,355	6,102	20,781,390
텔레칩스 (054450)	14,870	-260	-1.72	15,500	15,500	14,750	87,813	1,314,369,660
삼영엠텍 (054540)	5,320	330	6.61	5,060	5,430	5,040	411,015	2,165,169,115
APS (054620)	6,370	-120	-1.85	6,480	6,550	6,270	42,065	269,163,415
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,160	-10	-.14	7,180	7,250	7,080	19,386	138,688,640
키이스트 (054780)	4,235	-45	-1.05	4,280	4,305	4,235	39,553	168,314,403
아이디스홀딩스 (054800)	9,080	40	.44	9,020	9,080	8,980	21,550	194,369,960
한컴위드 (054920)	2,805	-35	-1.23	2,820	2,845	2,775	49,402	138,572,015
유신 (054930)	22,300	-50	-.22	22,200	22,550	22,150	10,482	234,470,275
엑사이엔씨 (054940)	757	3	.4	750	772	749	64,737	48,982,161
제이브이엠 (054950)	22,750	-450	-1.94	23,250	23,350	22,500	40,336	920,584,025
유진로봇 (056080)	8,330	-140	-1.65	8,500	8,520	8,260	387,105	3,242,629,505
시지메드텍 (056090)	886	2	.23	876	963	870	923,118	838,593,172
에스에프에이 (056190)	19,740	110	.56	19,650	19,890	19,460	149,164	2,933,062,400
코위버 (056360)	5,980	0	0	6,000	6,180	5,900	203,985	1,230,203,445
신화인터텍 (056700)	1,600	2	.13	1,606	1,606	1,580	14,202	22,672,965
CNT85 (056730)	670	-6	-.89	684	684	666	33,941	22,855,165
YBM넷 (057030)	3,780	20	.53	3,735	3,810	3,735	28,865	108,650,430
옴니시스템 (057540)	776	10	1.31	767	779	767	296,980	229,688,061
티사이언티픽 (057680)	852	-11	-1.27	863	865	846	155,569	132,578,562
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,946	6	.31	1,940	1,968	1,931	40,844	79,672,813
KNN (058400)	777	-4	-.51	774	786	772	130,881	101,948,566
한주에이알티 (058450)	1,550	-35	-2.21	1,585	1,623	1,431	58,237	88,055,159
리노공업 (058470)	212,500	-7500	-3.41	218,000	220,000	210,500	75,121	16,035,254,250
에스피지 (058610)	26,000	-300	-1.14	26,400	26,400	25,700	109,094	2,829,121,325
엠게임 (058630)	4,885	-15	-.31	4,900	4,910	4,860	29,017	141,417,218
CMG제약 (058820)	1,841	-1	-.05	1,843	1,880	1,840	296,878	549,984,311
엠로 (058970)	61,200	7900	14.82	53,900	61,800	53,400	481,147	28,104,998,100
미코 (059090)	9,900	-280	-2.75	10,300	10,300	9,860	368,009	3,667,984,880
아이컴포넌트 (059100)	5,150	20	.39	5,130	5,150	5,120	4,202	21,565,950
아진엑스텍 (059120)	7,950	-130	-1.61	8,010	8,120	7,800	59,566	472,420,960
메타바이오메드 (059210)	4,520	135	3.08	4,370	4,555	4,350	381,992	1,713,736,678
해성에어로보틱스 (059270)	6,670	-30	-.45	6,820	6,820	6,670	73,403	491,524,550
인선이엔티 (060150)	5,000	5	.1	5,000	5,060	5,000	15,079	75,629,205
소니드 (060230)	700	25	3.7	676	742	662	1,407,095	987,674,117
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,040	30	.37	8,010	8,090	7,960	73,851	592,991,520
뉴보텍 (060260)	1,120	-14	-1.23	1,119	1,145	1,115	44,329	49,862,540
큐렉소 (060280)	9,670	-200	-2.03	9,770	9,780	9,510	345,886	3,326,367,400
3S (060310)	1,860	-17	-.91	1,865	1,881	1,841	165,943	307,719,397
LS마린솔루션 (060370)	16,580	-140	-.84	16,780	16,840	16,490	97,851	1,630,153,105
동양에스텍 (060380)	1,415	25	1.8	1,390	1,439	1,390	17,388	24,537,614
국일신동 (060480)	1,713	1	.06	1,728	1,770	1,694	4,875	8,328,019
에스에이티 (060540)	1,500	-17	-1.12	1,517	1,540	1,490	72,637	108,853,460
홈센타홀딩스 (060560)	820	-1	-.12	825	825	816	71,310	58,437,853
드림어스컴퍼니 (060570)	1,799	0	0	1,799	1,817	1,781	156,568	280,877,111
씨티씨바이오 (060590)	7,320	-20	-.27	7,310	7,400	7,280	36,111	264,201,470
KH바텍 (060720)	9,550	50	.53	9,570	9,670	9,540	61,274	588,231,820
영림원소프트랩 (060850)	5,420	100	1.88	5,270	5,430	5,270	12,869	69,056,020
DGP (060900)	867	-2	-.23	869	879	867	24,379	21,209,172
알에프텍 (061040)	3,300	10	.3	3,320	3,320	3,200	56,361	182,914,085
화일약품 (061250)	1,107	-1	-.09	1,110	1,113	1,099	58,626	64,728,627
LB세미콘 (061970)	3,740	-55	-1.45	3,780	3,845	3,730	54,189	203,466,005
한국첨단소재 (062970)	6,400	-200	-3.03	6,950	6,960	6,370	6,755,419	44,923,993,115
컴투스홀딩스 (063080)	24,100	150	.63	24,150	24,300	23,800	14,197	341,466,550
서울옥션 (063170)	6,740	10	.15	6,700	6,790	6,700	42,665	287,300,840
SM Life Design (063440)	1,316	-10	-.75	1,335	1,335	1,315	57,586	76,114,139
한국전자금융 (063570)	5,290	180	3.52	5,100	5,300	5,020	113,588	590,900,765
이엘피 (063760)	2,000	-15	-.74	2,015	2,045	1,990	12,268	24,649,777
인크레더블버즈 (064090)	3,290	325	10.96	3,075	3,395	2,840	620,004	1,956,744,284
홈캐스트 (064240)	1,888	0	0	1,867	1,953	1,825	110,278	211,986,539
다날 (064260)	2,895	20	.7	2,875	2,905	2,870	93,746	271,000,040
인텍플러스 (064290)	11,000	-400	-3.51	11,650	11,670	10,840	128,859	1,429,953,710
브리지텍 (064480)	5,320	-20	-.37	5,340	5,370	5,320	33,689	179,736,975
테크엘 (064520)	2,300	-35	-1.5	2,370	2,370	2,290	3,263	7,525,026
바이오니아 (064550)	16,000	370	2.37	15,680	16,190	15,570	191,860	3,056,456,945
티씨케이 (064760)	90,500	-900	-.98	91,700	92,200	90,100	25,756	2,343,147,650
포니링크 (064800)	1,162	36	3.2	1,130	1,200	1,130	508,918	594,160,033
케이프 (064820)	6,790	480	7.61	6,310	7,470	6,310	3,624,355	25,769,186,815
에프앤가이드 (064850)	7,030	80	1.15	6,930	7,030	6,880	17,559	122,140,370
지엔코 (065060)	146	-26	-15.12	151	157	142	10,346,728	1,541,640,483
탑엔지니어링 (065130)	4,350	-135	-3.01	4,505	4,540	4,350	10,996	48,522,805
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,610	-367	-18.56	1,861	1,976	1,587	4,228,185	7,458,085,894
신성델타테크 (065350)	68,000	600	.89	68,400	69,000	67,500	119,047	8,113,384,200
위세아이텍 (065370)	8,260	-130	-1.55	8,210	8,470	8,130	135,382	1,116,288,105
에스아이리소스 (065420)	248	8	3.33	241	250	241	323,211	79,521,628
이루온 (065440)	1,558	-20	-1.27	1,578	1,589	1,550	41,532	64,833,287
빅텍 (065450)	4,140	-5	-.12	4,140	4,170	4,115	218,015	903,563,820
오리엔트정공 (065500)	10,450	810	8.4	9,760	10,630	9,420	15,099,853	151,238,827,030
휴비츠 (065510)	8,070	-70	-.86	8,140	8,250	8,070	35,791	290,824,255
와이어블 (065530)	1,284	-11	-.85	1,282	1,305	1,280	16,762	21,556,524
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	296	-4	-1.33	302	308	296	929,051	279,794,889
안트로젠 (065660)	19,380	230	1.2	18,900	19,680	18,010	27,878	527,404,695
우주일렉트로 (065680)	27,700	-150	-.54	27,750	28,450	27,550	27,243	761,909,300
파커스 (065690)	924	-1	-.11	926	980	924	10,515	9,795,594
서호전기 (065710)	23,300	-250	-1.06	23,500	23,800	23,300	6,688	157,198,600
CS (065770)	1,881	16	.86	1,900	1,930	1,825	230,388	429,010,861
웰크론 (065950)	2,085	-30	-1.42	2,115	2,125	2,070	95,280	199,650,055
하츠 (066130)	5,370	-40	-.74	5,380	5,490	5,340	25,043	134,525,535
큐에스아이 (066310)	9,330	-180	-1.89	9,610	9,850	9,290	139,673	1,323,403,350
체리부로 (066360)	835	-19	-2.22	854	858	835	39,641	33,570,433
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	671	12	1.82	663	720	647	869,681	590,042,970
우수AMS (066590)	3,030	15	.5	3,005	3,035	3,005	32,124	97,010,422
국보디자인 (066620)	16,960	-10	-.06	16,970	17,250	16,960	37,541	639,701,885
디티씨 (066670)	2,960	25	.85	2,935	2,960	2,865	34,571	100,179,940
테라젠이텍스 (066700)	3,140	10	.32	3,135	3,140	3,080	53,906	167,426,565
씨씨에스 (066790)	1,200	5	.42	1,203	1,212	1,180	596,876	714,194,908
디에이피 (066900)	2,370	145	6.52	2,300	2,390	2,240	61,271	141,501,335
손오공 (066910)	736	-23	-3.03	724	758	724	91,954	68,082,445
한성크린텍 (066980)	1,217	-9	-.73	1,226	1,238	1,205	168,461	204,315,583
조이시티 (067000)	1,610	-14	-.86	1,614	1,632	1,600	74,867	120,692,860
이씨에스 (067010)	2,910	30	1.04	2,870	2,920	2,865	22,668	65,256,816
대화제약 (067080)	16,440	40	.24	16,730	16,890	16,070	2,371,857	39,116,698,265
SOOP (067160)	84,300	-500	-.59	86,000	86,000	84,000	36,110	3,056,574,200
오텍 (067170)	2,980	5	.17	2,960	3,020	2,950	6,787	20,181,755
멀티캠퍼스 (067280)	32,400	200	.62	32,200	32,450	32,100	2,734	88,166,900
JW신약 (067290)	1,422	-4	-.28	1,423	1,439	1,398	75,276	106,614,296
하나마이크론 (067310)	11,620	-360	-3.01	12,050	12,100	11,480	923,324	10,791,252,670
선바이오 (067370)	6,110	-10	-.16	6,120	6,130	6,040	1,380	8,412,735
아스트 (067390)	730	-9	-1.22	749	749	726	250,048	183,153,290
엔브이에이치코리아 (067570)	2,170	15	.7	2,160	2,170	2,140	62,097	133,814,537
HLB생명과학 (067630)	9,470	10	.11	9,580	9,670	9,380	443,861	4,236,817,470
로지시스 (067730)	2,995	10	.34	2,985	3,070	2,955	23,785	71,146,945
세진티에스 (067770)	2,120	-55	-2.53	2,150	2,180	2,120	8,764	18,970,275
와이엔텍 (067900)	6,280	30	.48	6,280	6,300	6,220	18,802	117,403,325
이글루 (067920)	5,330	10	.19	5,290	5,350	5,280	26,873	143,047,455
도이치모터스 (067990)	4,430	10	.23	4,450	4,490	4,415	30,946	137,547,076
팬엔터테인먼트 (068050)	3,525	-45	-1.26	3,630	3,660	3,450	2,441,909	8,680,673,916
케이웨더 (068100)	3,050	0	0	3,040	3,110	3,040	10,416	31,837,265
다원시스 (068240)	9,760	-70	-.71	9,850	9,950	9,750	75,677	741,391,655
일신바이오 (068330)	1,030	15	1.48	1,011	1,033	1,011	37,636	38,545,688
셀트리온제약 (068760)	53,900	500	.94	54,000	54,900	53,800	165,169	8,956,438,500
DMS (068790)	6,530	0	0	6,530	6,550	6,400	41,492	269,297,825
디지털대성 (068930)	7,260	70	.97	7,290	7,290	7,170	5,409	39,130,550
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,030	420	3.33	12,890	13,270	12,790	198,937	2,595,419,850
누리플랜 (069140)	1,318	-7	-.53	1,313	1,365	1,313	7,828	10,435,278
유아이디 (069330)	1,311	6	.46	1,305	1,358	1,290	10,171	13,520,211
엔텔스 (069410)	3,960	0	0	3,960	4,010	3,935	12,316	48,905,815
에스텍 (069510)	11,290	-180	-1.57	11,470	11,470	11,210	9,528	107,554,620
빛과전자 (069540)	915	1	.11	910	916	906	286,604	260,917,661
엑시온그룹 (069920)	1,073	247	29.9	931	1,073	925	4,206,804	4,324,012,808
엑스큐어 (070300)	2,510	25	1.01	2,465	2,525	2,455	8,774	21,866,125
한솔인티큐브 (070590)	1,180	57	5.08	1,140	1,195	1,123	68,196	78,973,246
인피니트헬스케어 (071200)	5,400	80	1.5	5,290	5,520	5,250	451,310	2,423,380,830
로체시스템즈 (071280)	18,000	1220	7.27	17,260	18,200	17,260	364,200	6,325,214,545
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,240	10	.16	6,200	6,360	6,160	17,864	111,603,590
캐스텍코리아 (071850)	1,480	-29	-1.92	1,532	1,579	1,473	346,168	512,502,250
중앙백신 (072020)	10,160	-70	-.68	10,260	10,320	10,160	48,355	494,690,720
우리산업홀딩스 (072470)	2,395	-30	-1.24	2,425	2,440	2,395	8,261	19,916,880
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,798	-72	-3.85	1,869	1,888	1,699	2,148,822	3,822,022,489
메가스터디 (072870)	10,610	0	0	10,580	10,680	10,480	22,497	237,536,140
빛샘전자 (072950)	4,495	-5	-.11	4,415	4,545	4,415	11,007	49,076,380
에이치시티 (072990)	9,500	170	1.82	9,300	9,550	9,230	32,942	311,008,920
케이에스피 (073010)	4,420	180	4.25	4,240	4,550	4,240	460,654	2,030,087,395
엘엠에스 (073110)	6,000	-10	-.17	5,960	6,030	5,960	13,942	83,581,580
듀오백 (073190)	2,420	-30	-1.22	2,415	2,455	2,290	407,875	967,088,526
이노와이어리스 (073490)	21,200	800	3.92	20,700	22,450	20,400	104,521	2,251,793,375
에프알텍 (073540)	1,466	-14	-.95	1,480	1,510	1,466	22,747	33,548,051
우리손에프앤지 (073560)	1,320	-14	-1.05	1,335	1,336	1,315	79,356	104,917,907
리튬포어스 (073570)	869	-138	-13.7	940	1,008	861	3,748,105	3,454,884,609
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	930	-2	-.21	932	936	916	66,331	61,258,518
원익QnC (074600)	20,350	-400	-1.93	21,150	21,150	20,100	256,682	5,251,021,700
플랜티넷 (075130)	2,550	-10	-.39	2,590	2,615	2,535	271,649	695,976,312
동국알앤에스 (075970)	2,510	-5	-.2	2,525	2,525	2,490	48,219	120,628,991
웰크론한텍 (076080)	1,305	12	.93	1,285	1,315	1,275	73,454	95,418,821
해성옵틱스 (076610)	835	5	.6	830	841	830	28,637	23,844,487
덕산하이메탈 (077360)	4,425	-75	-1.67	4,500	4,500	4,315	178,324	788,581,633
LS증권 (078020)	3,725	-45	-1.19	3,800	3,800	3,700	45,610	170,209,167
유비쿼스홀딩스 (078070)	9,800	30	.31	9,800	9,850	9,700	5,199	50,737,480
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	15,490	-10	-.06	15,400	15,600	15,160	410,430	6,314,286,535
HB테크놀러지 (078150)	2,410	-30	-1.23	2,470	2,470	2,400	743,410	1,798,952,575
메디포스트 (078160)	9,380	560	6.35	8,820	9,690	8,820	365,915	3,426,056,015
컴투스 (078340)	45,500	1300	2.94	44,550	46,750	44,550	80,206	3,666,966,200
한양디지텍 (078350)	11,180	20	.18	11,190	11,370	10,980	140,511	1,565,272,405
휴림에이텍 (078590)	619	-19	-2.98	632	650	610	117,269	72,975,266
대주전자재료 (078600)	104,500	4100	4.08	100,600	104,900	100,600	185,061	19,173,573,800
엔에스이엔엠 (078860)	1,570	-70	-4.27	1,640	1,640	1,544	191,978	301,455,544
가온그룹 (078890)	3,015	-25	-.82	3,030	3,060	2,995	28,903	86,931,865
와토스코리아 (079000)	5,320	0	0	5,280	5,330	5,280	2,350	12,442,230
한창산업 (079170)	6,930	-10	-.14	6,940	6,960	6,880	2,714	18,755,930
케스피온 (079190)	484	4	.83	485	491	477	87,658	42,465,776
제우스 (079370)	15,400	-310	-1.97	15,800	15,860	15,280	351,288	5,438,171,750
서산 (079650)	1,229	11	.9	1,214	1,230	1,205	6,061	7,379,088
디이엔티 (079810)	5,870	-40	-.68	5,940	6,100	5,850	55,180	327,961,050
가비아 (079940)	15,100	100	.67	15,000	15,150	14,950	31,223	468,182,470
인베니아 (079950)	566	-92	-13.98	658	679	562	216,218	133,604,262
동양이엔피 (079960)	20,200	-100	-.49	20,200	20,550	20,050	13,506	273,073,700
투비소프트 (079970)	670	64	10.56	611	787	611	6,441,091	4,779,888,939
이상네트웍스 (080010)	5,240	-10	-.19	5,250	5,300	5,240	3,642	19,117,030
모두투어 (080160)	9,560	0	0	9,570	9,690	9,540	53,288	510,639,810
제주반도체 (080220)	15,200	-250	-1.62	15,600	15,680	15,050	806,538	12,342,454,750
모다이노칩 (080420)	2,305	5	.22	2,335	2,335	2,270	14,027	32,090,685
성창오토텍 (080470)	3,480	-20	-.57	3,500	3,550	3,480	6,386	22,375,380
오디텍 (080520)	3,060	5	.16	3,055	3,070	3,045	2,637	8,064,515
코디 (080530)	1,349	33	2.51	1,316	1,400	1,250	70,087	92,813,919
오킨스전자 (080580)	5,890	-60	-1.01	5,960	5,960	5,720	171,135	996,293,045
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,100	-10	-.32	3,090	3,115	3,085	162,309	502,037,520
성우전자 (081580)	2,305	-65	-2.74	2,400	2,400	2,250	69,544	159,787,613
옵트론텍 (082210)	1,511	-39	-2.52	1,550	1,550	1,464	124,999	186,956,858
젬백스 (082270)	38,300	-250	-.65	38,500	39,700	37,700	452,432	17,584,358,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,150	150	2.14	7,030	7,240	6,960	366,893	2,603,106,130
우리바이오 (082850)	2,495	-20	-.8	2,530	2,535	2,490	285,626	715,098,476
비츠로셀 (082920)	28,650	1850	6.9	26,900	29,400	26,550	326,138	9,197,946,050
엘오티베큠 (083310)	9,910	-280	-2.75	10,230	10,240	9,860	80,820	809,247,010
GST (083450)	21,850	100	.46	22,000	22,050	21,400	278,177	6,020,246,025
이엠앤아이 (083470)	1,214	-26	-2.1	1,224	1,253	1,207	6,291	7,671,776
에프엔에스테크 (083500)	10,490	10	.1	10,420	10,660	10,100	63,365	649,385,165
케이엠 (083550)	3,060	0	0	3,070	3,085	3,060	4,638	14,215,065
인콘 (083640)	264	4	1.54	260	270	259	273,669	71,730,998
비에이치아이 (083650)	19,350	150	.78	19,010	19,900	18,740	1,109,291	21,412,080,995
CSA 코스믹 (083660)	652	-6	-.91	652	669	652	75,895	50,152,461
CG인바이츠 (083790)	2,320	10	.43	2,335	2,395	2,305	197,265	462,841,713
아바코 (083930)	16,350	-220	-1.33	16,600	16,690	16,190	112,041	1,832,947,305
휴온스글로벌 (084110)	44,200	-3250	-6.85	47,150	48,250	43,850	134,939	6,122,812,875
수성웹툰 (084180)	5,370	-40	-.74	5,500	5,500	5,310	37,314	200,079,420
유진테크 (084370)	42,000	-950	-2.21	43,300	43,850	41,850	99,636	4,226,731,025
유비온 (084440)	1,102	-14	-1.25	1,115	1,120	1,094	55,775	61,788,292
랩지노믹스 (084650)	2,385	5	.21	2,380	2,415	2,375	366,695	878,482,611
팅크웨어 (084730)	10,540	0	0	10,440	10,640	10,430	48,902	514,864,640
아이티엠반도체 (084850)	12,260	-80	-.65	12,370	12,780	12,260	538,782	6,306,541,540
헬릭스미스 (084990)	2,530	250	10.96	2,265	2,620	2,265	788,996	1,974,593,274
차바이오텍 (085660)	11,890	-10	-.08	11,800	11,950	11,580	219,295	2,576,084,395
뉴프렉스 (085670)	4,795	30	.63	4,805	4,880	4,755	94,596	454,083,345
알티캐스트 (085810)	712	-252	-26.14	675	793	675	49,775,644	35,126,235,868
네오티스 (085910)	3,010	5	.17	3,005	3,030	3,005	5,107	15,360,975
바이오톡스텍 (086040)	3,050	-20	-.65	3,055	3,090	3,000	12,994	39,505,762
진바이오텍 (086060)	3,230	-35	-1.07	3,245	3,270	3,205	24,456	79,027,935
유니테스트 (086390)	12,000	-30	-.25	12,050	12,400	11,890	89,693	1,089,402,870
동국제약 (086450)	15,060	-10	-.07	15,100	15,110	15,040	52,764	795,491,230
에코프로 (086520)	60,200	300	.5	60,300	61,300	59,300	723,594	43,548,922,050
비엠티 (086670)	9,400	150	1.62	9,250	9,480	9,240	8,906	83,528,535
선진뷰티사이언스 (086710)	10,750	-80	-.74	10,880	10,990	10,740	63,107	684,127,270
바이오솔루션 (086820)	26,100	-250	-.95	25,250	26,650	25,000	44,508	1,148,879,575
이수앱지스 (086890)	5,620	200	3.69	5,480	5,720	5,440	279,917	1,568,637,130
메디톡스 (086900)	135,500	3200	2.42	133,500	136,600	131,750	52,538	7,086,618,550
MDS테크 (086960)	1,209	-9	-.74	1,236	1,238	1,203	534,171	647,104,067
쇼박스 (086980)	3,080	-5	-.16	3,055	3,090	3,055	100,593	308,798,747
펩트론 (087010)	95,900	4000	4.35	91,600	97,000	89,800	515,988	48,786,780,450
모바일어플라이언스 (087260)	1,997	8	.4	2,000	2,030	1,993	40,978	81,956,054
픽셀플러스 (087600)	6,650	-200	-2.92	6,850	6,890	6,510	24,006	160,325,485
동아엘텍 (088130)	3,045	0	0	3,015	3,200	2,950	83,836	252,130,095
쏘닉스 (088280)	2,740	15	.55	2,760	2,795	2,685	29,431	79,893,980
이원컴포텍 (088290)	1,392	95	7.32	1,297	1,396	1,295	102,393	136,991,932
유라클 (088340)	10,200	-280	-2.67	10,400	10,490	10,190	23,854	245,381,330
이녹스 (088390)	8,050	0	0	8,100	8,180	7,920	2,496	20,022,770
에이스테크 (088800)	593	35	6.27	558	669	553	704,170	429,658,268
동우팜투테이블 (088910)	2,010	15	.75	1,995	2,015	1,993	13,329	26,650,217
켐트로닉스 (089010)	31,400	150	.48	31,850	32,050	30,500	1,466,860	45,712,880,025
테크윙 (089030)	39,200	750	1.95	39,300	39,500	38,150	700,522	27,236,150,500
넥스턴바이오 (089140)	2,370	20	.85	2,350	2,400	2,320	23,602	55,763,152
케이씨티 (089150)	2,335	80	3.55	2,280	2,380	2,270	42,462	98,689,213
THE E&M (089230)	780	6	.78	774	784	772	16,802	13,039,912
나스미디어 (089600)	14,440	-10	-.07	14,460	14,530	14,340	14,058	202,829,185
제이티 (089790)	4,250	-115	-2.63	4,320	4,420	4,220	42,558	183,313,603
유비벨록스 (089850)	6,280	-40	-.63	6,280	6,370	6,200	24,386	152,531,000
코세스 (089890)	8,060	120	1.51	7,950	8,200	7,810	97,586	782,686,640
브이엠 (089970)	9,630	-200	-2.03	9,830	9,980	9,500	104,482	1,009,785,350
상아프론테크 (089980)	15,590	-220	-1.39	15,820	15,870	15,590	36,737	577,625,260
아이윈 (090150)	798	-1	-.13	798	813	795	42,009	33,466,000
로보스타 (090360)	25,850	-200	-.77	26,200	26,200	25,650	56,014	1,448,408,500
덕신이피씨 (090410)	1,527	16	1.06	1,511	1,528	1,504	109,326	165,696,121
제이스텍 (090470)	4,600	-135	-2.85	4,735	4,785	4,510	44,098	203,552,254
휴림로봇 (090710)	2,140	-45	-2.06	2,200	2,205	2,120	2,560,189	5,499,014,004
현대이지웰 (090850)	5,190	10	.19	5,180	5,210	5,140	21,923	113,594,535
이엠텍 (091120)	16,470	-310	-1.85	16,700	16,910	16,460	77,154	1,285,321,945
S&K폴리텍 (091340)	2,845	-25	-.87	2,840	2,950	2,840	78,362	225,522,633
한울소재과학 (091440)	4,110	-280	-6.38	4,550	4,550	3,960	391,511	1,640,373,590
상신이디피 (091580)	8,060	110	1.38	7,950	8,110	7,950	36,590	294,768,720
남화토건 (091590)	3,855	25	.65	3,865	3,880	3,805	2,344	9,004,100
파트론 (091700)	7,020	20	.29	6,980	7,040	6,980	81,591	571,305,270
나노캠텍 (091970)	537	17	3.27	524	538	516	52,916	27,687,645
아미코젠 (092040)	3,625	80	2.26	3,545	3,670	3,545	165,414	598,253,842
디엔에프 (092070)	11,280	-220	-1.91	11,440	11,690	10,880	148,928	1,654,730,240
이크레더블 (092130)	13,340	10	.08	13,350	13,400	13,330	4,105	54,813,440
서울바이오시스 (092190)	3,300	-25	-.75	3,250	3,350	3,250	28,588	93,635,065
현우산업 (092300)	2,885	-75	-2.53	2,950	2,965	2,880	167,652	488,044,765
한라IMS (092460)	9,510	310	3.37	9,210	9,530	9,180	148,642	1,401,839,705
앤씨앤 (092600)	722	1	.14	721	729	702	82,681	59,076,314
네오팜 (092730)	12,680	-10	-.08	12,570	12,940	12,500	153,030	1,946,206,680
엑시콘 (092870)	12,790	-80	-.62	12,900	13,140	12,210	132,103	1,683,011,580
빅솔론 (093190)	5,210	20	.39	5,230	5,250	5,160	15,772	82,042,630
케이아이엔엑스 (093320)	74,200	-1300	-1.72	75,500	75,500	73,500	17,518	1,301,464,800
풍강 (093380)	2,510	-25	-.99	2,520	2,595	2,480	8,875	22,328,572
매커스 (093520)	10,690	40	.38	10,750	10,830	10,640	103,901	1,113,176,655
케이알엠 (093640)	4,200	110	2.69	4,090	4,275	4,005	66,534	275,301,265
서원인텍 (093920)	5,280	-20	-.38	5,330	5,330	5,240	12,805	67,421,700
동운아나텍 (094170)	23,450	650	2.85	22,700	23,800	22,600	386,417	9,053,507,825
칩스앤미디어 (094360)	17,610	-480	-2.65	18,120	18,370	17,540	91,815	1,633,053,295
갤럭시아머니트리 (094480)	8,160	60	.74	8,130	8,200	8,040	183,951	1,494,226,070
일진파워 (094820)	9,080	-20	-.22	9,030	9,130	8,930	30,511	276,109,050
슈프리마에이치큐 (094840)	6,630	10	.15	6,560	6,690	6,510	20,804	137,200,550
참좋은여행 (094850)	5,620	-20	-.35	5,660	5,710	5,610	24,334	137,196,845
네오리진 (094860)	931	-13	-1.38	944	973	931	64,366	60,902,087
푸른기술 (094940)	7,080	30	.43	7,030	7,150	7,000	160,663	1,138,709,985
제이엠티 (094970)	2,525	10	.4	2,515	2,530	2,495	22,101	55,464,332
이엠코리아 (095190)	2,205	-30	-1.34	2,230	2,285	2,195	131,227	291,217,257
웨이브일렉트로 (095270)	4,505	-105	-2.28	4,610	4,660	4,455	12,368	55,958,907
ISC (095340)	62,500	-600	-.95	64,200	64,300	61,800	110,785	6,936,584,200
미래나노텍 (095500)	8,370	50	.6	8,360	8,530	8,320	113,581	954,909,105
테스 (095610)	22,850	-1050	-4.39	24,300	24,350	22,700	174,030	4,015,684,625
네오위즈 (095660)	20,950	-200	-.95	21,150	21,150	20,800	29,776	624,449,350
제넥신 (095700)	4,130	50	1.23	4,080	4,155	4,055	63,973	263,093,689
에스에너지 (095910)	1,398	3	.22	1,389	1,401	1,375	21,700	30,178,936
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,240	-10	-.07	15,250	15,260	15,160	15,576	236,882,510
와이즈넛 (096250)	11,420	-190	-1.64	11,800	11,830	11,380	61,424	709,175,480
대창솔루션 (096350)	333	2	.6	331	335	329	369,161	122,443,884
씨젠 (096530)	24,800	750	3.12	24,150	24,800	23,950	223,021	5,468,012,300
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	607	-6	-.98	606	615	606	123,304	75,001,974
에이루트 (096690)	1,192	4	.34	1,188	1,203	1,170	27,778	32,922,439
엘디티 (096870)	2,590	10	.39	2,585	2,700	2,585	5,450	14,410,280
에코볼트 (097780)	967	-7	-.72	978	992	967	54,970	53,932,168
윈팩 (097800)	679	-12	-1.74	691	698	675	437,422	297,670,586
효성오앤비 (097870)	6,270	-50	-.79	6,260	6,320	6,250	18,889	118,595,125
마이크로컨텍솔 (098120)	9,700	-310	-3.1	9,980	9,980	9,400	324,531	3,118,629,640
고영 (098460)	16,180	-390	-2.35	16,650	16,870	16,070	2,068,847	33,908,436,940
에스티오 (098660)	2,480	35	1.43	2,415	2,480	2,310	30,512	73,276,665
아이센스 (099190)	15,500	-100	-.64	15,600	15,720	15,490	38,227	596,013,855
SDN (099220)	1,066	-14	-1.3	1,080	1,099	1,065	155,548	166,844,532
쎄트렉아이 (099320)	57,200	1000	1.78	57,100	59,300	56,500	268,862	15,581,068,400
브레인즈컴퍼니 (099390)	5,430	70	1.31	5,390	5,430	5,300	13,251	71,148,010
동방선기 (099410)	3,830	160	4.36	3,670	3,835	3,625	296,523	1,115,632,701
바이오플러스 (099430)	7,520	220	3.01	7,370	7,690	7,260	2,012,276	15,140,420,170
스맥 (099440)	3,300	5	.15	3,320	3,345	3,280	371,585	1,231,073,045
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,250	240	1.33	17,960	18,370	17,960	7,618	138,769,705
인지소프트 (100030)	15,830	-170	-1.06	16,000	16,160	15,720	3,566	56,368,300
뷰웍스 (100120)	23,400	150	.65	23,200	23,600	23,100	14,455	338,116,875
동국S&C (100130)	2,070	-10	-.48	2,090	2,090	2,050	64,866	133,873,526
머큐리 (100590)	3,570	135	3.93	3,455	3,615	3,435	57,701	204,314,016
서암기계공업 (100660)	3,760	160	4.44	3,600	4,255	3,585	5,386,729	21,782,818,155
세운메디칼 (100700)	2,440	-5	-.2	2,455	2,455	2,420	15,815	38,489,050
미래에셋벤처투자 (100790)	4,775	-45	-.93	4,790	4,895	4,760	141,607	679,342,616
KS인더스트리 (101000)	2,200	-20	-.9	2,220	2,245	2,150	138,583	304,564,395
월덱스 (101160)	19,030	-320	-1.65	19,450	19,450	18,850	136,128	2,593,542,000
우림피티에스 (101170)	5,700	130	2.33	5,600	5,740	5,550	140,609	796,535,540
씨큐브 (101240)	4,270	-25	-.58	4,305	4,325	4,260	61,691	264,458,270
모베이스 (101330)	3,100	-25	-.8	3,115	3,170	3,065	55,199	170,532,580
에코앤드림 (101360)	27,750	50	.18	27,700	28,650	27,650	158,696	4,462,264,475
아이엠 (101390)	1,300	78	6.38	1,474	1,568	1,261	4,022,412	5,642,319,331
엔시트론 (101400)	395	-14	-3.42	409	411	395	186,178	74,867,344
에스앤에스텍 (101490)	34,400	50	.15	34,450	34,850	33,600	187,713	6,446,541,200
하이드로리튬 (101670)	1,695	-43	-2.47	1,712	1,727	1,691	626,270	1,065,636,755
한국정밀기계 (101680)	2,900	-5	-.17	2,870	2,940	2,870	11,287	32,723,280
위메이드맥스 (101730)	8,010	260	3.35	7,740	8,210	7,730	143,971	1,152,711,595
인화정공 (101930)	35,500	1700	5.03	33,750	36,650	33,450	34,156	1,196,822,500
어보브반도체 (102120)	12,400	-50	-.4	12,580	12,740	12,350	331,763	4,151,039,075
케이옥션 (102370)	3,340	-15	-.45	3,330	3,375	3,330	21,154	70,776,540
이엔에프테크놀로지 (102710)	25,150	450	1.82	24,850	25,300	24,450	123,275	3,071,155,500
코오롱생명과학 (102940)	36,000	1200	3.45	34,250	37,050	34,250	133,114	4,730,200,775
에스앤더블류 (103230)	3,095	35	1.14	3,060	3,105	3,035	10,183	31,363,825
우양 (103840)	2,885	0	0	2,915	2,915	2,865	50,767	146,427,002
대성파인텍 (104040)	821	1	.12	820	833	811	57,360	47,146,026
NHN벅스 (104200)	3,170	0	0	3,135	3,180	3,130	28,760	90,541,989
디와이피엔에프 (104460)	15,150	270	1.81	15,320	15,550	14,950	49,448	748,633,490
티케이케미칼 (104480)	1,415	-15	-1.05	1,415	1,443	1,413	218,998	311,831,078
코렌텍 (104540)	6,140	-60	-.97	6,290	6,290	6,080	21,391	131,339,300
노랑풍선 (104620)	4,850	-5	-.1	4,935	4,995	4,845	16,457	80,187,192
원익머트리얼즈 (104830)	20,850	-800	-3.7	21,850	21,900	20,700	101,008	2,127,490,750
케이엔더블유 (105330)	3,550	-10	-.28	3,575	3,575	3,465	21,811	76,345,275
엣지파운드리 (105550)	4,690	70	1.52	4,700	4,745	4,520	1,332,810	6,165,487,948
디케이락 (105740)	8,450	240	2.92	8,240	8,520	8,240	194,581	1,633,016,055
포스뱅크 (105760)	6,960	-50	-.71	7,040	7,200	6,900	812,951	5,692,035,000
케이이엠텍 (106080)	1,865	-102	-5.19	1,967	1,990	1,850	154,012	291,323,548
하이텍팜 (106190)	15,500	-50	-.32	15,400	15,690	15,400	21,236	329,644,470
파인테크닉스 (106240)	1,180	-16	-1.34	1,223	1,234	1,151	554,784	659,461,484
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,720	-300	-1.76	16,820	17,100	16,720	10,444	176,314,975
한중엔시에스 (107640)	23,650	-1000	-4.06	24,300	24,500	23,350	109,880	2,603,965,550
톱텍 (108230)	4,505	20	.45	4,480	4,550	4,440	28,332	126,940,598
대양전기공업 (108380)	18,880	330	1.78	18,530	19,070	18,530	57,753	1,086,027,960
로보티즈 (108490)	38,950	-1550	-3.83	40,500	40,500	38,700	1,445,663	55,272,039,975
셀바스AI (108860)	13,130	-50	-.38	13,350	13,350	13,060	194,905	2,565,245,755
옵티시스 (109080)	8,950	100	1.13	8,890	9,060	8,890	16,643	149,300,605
에스와이 (109610)	3,960	0	0	3,960	3,975	3,905	191,472	756,307,168
씨싸이트 (109670)	7,160	90	1.27	7,030	7,270	7,030	11,193	79,840,245
디에스케이 (109740)	4,490	75	1.7	4,425	4,500	4,420	29,955	133,801,097
진매트릭스 (109820)	2,455	20	.82	2,420	2,475	2,410	51,416	124,846,747
동일금속 (109860)	8,140	-110	-1.33	8,190	8,270	8,130	4,073	33,219,700
AP헬스케어 (109960)	497	7	1.43	490	497	481	193,183	94,584,296
전진바이오팜 (110020)	2,710	45	1.69	2,640	2,720	2,640	22,276	59,818,895
크리스에프앤씨 (110790)	4,720	-25	-.53	4,800	4,800	4,680	9,799	46,083,282
디아이티 (110990)	14,520	-190	-1.29	14,710	14,710	14,310	59,809	867,023,270
남화산업 (111710)	5,080	80	1.6	5,000	5,100	5,000	2,550	12,865,270
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,000	0	0	31,000	31,250	30,600	171,445	5,311,859,025
와이씨켐 (112290)	25,350	200	.8	25,550	26,000	24,600	374,742	9,509,969,600
디젠스 (113810)	1,953	-57	-2.84	2,030	2,090	1,950	2,170,776	4,322,381,316
강원에너지 (114190)	7,830	-50	-.63	7,860	7,960	7,830	50,483	397,527,305
그린생명과학 (114450)	1,656	-4	-.24	1,650	1,671	1,650	11,475	19,043,589
폴라리스우노 (114630)	493	-3	-.6	496	501	487	103,634	51,079,684
한솔아이원스 (114810)	8,200	-100	-1.2	8,340	8,380	8,110	184,081	1,513,702,595
아이패밀리에스씨 (114840)	20,200	-300	-1.46	20,650	20,650	20,100	88,518	1,799,671,125
휴맥스 (115160)	1,130	-10	-.88	1,147	1,160	1,120	44,214	50,095,273
큐리언트 (115180)	7,450	-40	-.53	7,600	8,100	7,340	450,283	3,435,689,740
인포바인 (115310)	35,100	-700	-1.96	34,750	35,750	34,700	8,629	302,929,300
우리넷 (115440)	7,100	-60	-.84	7,240	7,330	7,100	95,213	685,130,075
HLB테라퓨틱스 (115450)	8,240	-110	-1.32	8,430	8,510	8,140	474,388	3,922,375,855
씨유메디칼 (115480)	603	3	.5	596	603	588	59,362	35,381,840
케이씨에스 (115500)	13,050	520	4.15	12,950	14,550	12,910	8,726,633	119,739,721,420
씨엔플러스 (115530)	337	-4	-1.17	341	358	337	263,495	91,800,940
스타플렉스 (115570)	2,650	45	1.73	2,620	2,655	2,545	21,829	56,717,605
이미지스 (115610)	1,918	56	3.01	1,862	1,931	1,859	109,041	207,513,060
알파홀딩스 (117670)	1,193	4	.34	1,186	1,209	1,179	133,345	158,634,136
티로보틱스 (117730)	16,200	-90	-.55	15,750	16,350	15,200	1,618,429	25,288,435,040
모트렉스 (118990)	9,510	-20	-.21	9,540	9,600	9,500	46,327	441,928,320
포메탈 (119500)	3,590	-45	-1.24	3,640	3,675	3,585	108,904	393,651,850
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,100	0	0	6,110	6,150	5,950	70,209	423,904,380
지엔씨에너지 (119850)	17,190	1070	6.64	16,130	17,860	15,500	2,485,470	42,429,926,175
대정화금 (120240)	12,970	10	.08	12,950	12,980	12,890	3,110	40,272,950
골프존뉴딘홀딩스 (121440)	4,110	-40	-.96	4,150	4,180	4,055	150,021	617,300,880
나노신소재 (121600)	69,500	-100	-.14	69,000	70,600	68,600	39,960	2,777,210,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,495	0	0	1,495	1,526	1,481	239,759	359,931,705
에스디시스템 (121890)	1,592	-1	-.06	1,581	1,610	1,581	2,729	4,344,234
제노레이 (122310)	5,800	20	.35	5,800	5,840	5,740	9,850	56,924,310
삼기 (122350)	1,160	-10	-.85	1,170	1,170	1,158	45,459	53,198,453
KX (122450)	3,735	-40	-1.06	3,795	3,820	3,700	107,046	401,467,580
예스티 (122640)	12,520	-430	-3.32	13,010	13,010	12,470	52,653	664,896,905
서진오토모티브 (122690)	1,876	-9	-.48	1,895	1,895	1,845	15,724	29,413,365
와이지엔터테인먼트 (122870)	62,100	-500	-.8	62,500	63,100	60,600	189,174	11,707,272,700
와이솔 (122990)	6,460	-110	-1.67	6,560	6,570	6,450	104,420	677,625,845
아이윈플러스 (123010)	1,470	-30	-2	1,550	1,550	1,458	916,581	1,363,263,071
엠에스오토텍 (123040)	2,460	-10	-.4	2,570	2,570	2,460	58,858	145,975,882
제닉 (123330)	23,550	-300	-1.26	23,950	24,400	22,350	138,984	3,194,725,800
코리아에프티 (123410)	4,960	-60	-1.2	5,040	5,050	4,960	151,916	759,675,826
위메이드플레이 (123420)	6,950	80	1.16	7,030	7,030	6,840	13,157	90,653,860
이엠넷 (123570)	2,410	-15	-.62	2,400	2,435	2,395	19,301	46,458,635
알톤 (123750)	1,578	-51	-3.13	1,539	1,580	1,439	298,038	445,754,290
뉴온 (123840)	1,097	7	.64	1,089	1,126	1,078	14,013	15,287,325
아나패스 (123860)	19,470	40	.21	19,510	19,510	19,230	22,292	430,972,620
아이티센 (124500)	6,830	230	3.48	6,590	6,910	6,550	268,374	1,827,126,415
태웅로직스 (124560)	3,045	10	.33	3,050	3,060	3,020	112,318	341,247,203
아모그린텍 (125210)	5,950	150	2.59	5,900	6,290	5,770	403,314	2,437,507,465
비나텍 (126340)	24,500	-250	-1.01	24,750	25,450	24,500	11,170	278,162,125
BGF에코머티리얼즈 (126600)	2,800	15	.54	2,755	2,805	2,750	40,008	110,941,345
화신정공 (126640)	1,392	-8	-.57	1,414	1,414	1,392	46,056	64,429,984
하이비젼시스템 (126700)	17,370	-260	-1.47	17,610	17,640	17,250	76,532	1,331,623,100
코칩 (126730)	12,850	350	2.8	12,420	12,910	12,420	37,077	469,589,885
제이엔케이글로벌 (126880)	4,180	-20	-.48	4,200	4,250	4,150	52,984	221,932,938
디엔에이링크 (127120)	6,680	430	6.88	6,250	7,080	6,170	930,904	6,261,901,120
아시아경제 (127710)	1,320	11	.84	1,307	1,324	1,294	2,666	3,488,849
화인써키트 (127980)	6,070	10	.17	6,010	6,130	6,010	1,424	8,625,620
에코캡 (128540)	1,667	21	1.28	1,650	1,696	1,642	152,926	254,880,431
피제이메탈 (128660)	3,215	40	1.26	3,155	3,240	3,155	207,146	664,570,604
앱코 (129890)	945	5	.53	915	948	915	20,730	19,309,713
대성하이텍 (129920)	3,940	20	.51	3,880	3,965	3,710	232,795	895,567,672
GH신소재 (130500)	2,660	25	.95	2,635	2,695	2,630	24,238	64,430,750
나이스디앤비 (130580)	4,690	-25	-.53	4,715	4,740	4,600	11,776	54,874,250
티피씨글로벌 (130740)	1,789	37	2.11	1,752	1,798	1,752	7,041	12,516,496
옵투스제약 (131030)	6,670	-70	-1.04	6,780	6,790	6,660	34,812	233,457,195
시큐브 (131090)	840	25	3.07	835	853	818	61,352	51,008,317
티엔엔터테인먼트 (131100)	1,610	23	1.45	1,587	1,648	1,587	17,014	27,336,718
딜리 (131180)	881	3	.34	870	890	870	36,573	31,938,560
대한과학 (131220)	4,360	-5	-.11	4,345	4,365	4,330	4,639	20,157,110
티에스이 (131290)	49,000	-1200	-2.39	50,200	50,200	48,600	42,215	2,075,156,000
알서포트 (131370)	2,885	5	.17	2,880	2,900	2,875	34,243	98,917,335
이브이첨단소재 (131400)	1,836	-29	-1.55	1,865	1,880	1,835	306,574	567,659,420
파인텍 (131760)	1,057	-17	-1.58	1,075	1,090	1,048	573,161	609,221,347
두산테스나 (131970)	29,400	-750	-2.49	30,550	30,550	29,150	140,841	4,159,246,325
메가엠디 (133750)	2,195	-20	-.9	2,195	2,215	2,180	23,234	51,000,305
이퓨쳐 (134060)	4,035	60	1.51	4,015	4,155	4,015	1,041	4,232,030
탑코미디어 (134580)	2,060	20	.98	2,095	2,095	2,025	27,580	56,152,635
아셈스 (136410)	8,140	0	0	8,030	8,140	8,030	20,241	163,736,150
하림 (136480)	3,100	15	.49	3,075	3,105	3,075	412,169	1,273,368,385
윈스 (136540)	11,060	20	.18	11,020	11,110	10,980	10,202	112,425,570
나래나노텍 (137080)	3,125	65	2.12	3,120	3,200	3,075	20,703	65,450,058
피엔티 (137400)	43,500	-600	-1.36	44,450	44,650	43,100	163,617	7,156,437,925
넥스트아이 (137940)	424	0	0	424	431	421	120,991	51,258,679
제이씨케미칼 (137950)	3,950	-90	-2.23	4,040	4,070	3,940	89,971	358,452,715
신진에스엠 (138070)	2,430	35	1.46	2,395	2,470	2,395	35,228	85,814,600
오이솔루션 (138080)	10,130	-90	-.88	10,480	10,480	10,100	12,565	127,616,990
협진 (138360)	585	23	4.09	562	656	562	920,426	564,625,492
나이벡 (138610)	14,450	-10	-.07	14,600	14,640	14,380	21,479	310,642,535
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,540	15	.59	2,530	2,585	2,525	16,104	41,075,837
서플러스글로벌 (140070)	2,630	-5	-.19	2,635	2,640	2,595	27,415	71,581,105
메지온 (140410)	26,050	-1100	-4.05	27,200	27,550	25,775	142,951	3,766,682,425
카티스 (140430)	2,060	5	.24	2,055	2,105	2,025	42,255	86,925,965
대창스틸 (140520)	2,065	0	0	2,085	2,085	2,045	5,309	10,951,714
알에스오토메이션 (140670)	17,110	-670	-3.77	17,690	17,700	17,080	335,947	5,805,951,530
파크시스템스 (140860)	206,000	2500	1.23	207,500	210,000	205,500	23,607	4,910,145,500
비아트론 (141000)	7,300	50	.69	7,230	7,300	7,160	15,413	111,171,590
리가켐바이오 (141080)	106,600	-1200	-1.11	107,700	108,400	105,700	345,564	36,841,749,050
유니트론텍 (142210)	6,040	-90	-1.47	6,130	6,180	5,960	261,941	1,590,778,690
녹십자엠에스 (142280)	4,030	20	.5	3,975	4,050	3,970	148,893	597,786,258
모아라이프플러스 (142760)	1,270	10	.79	1,260	1,273	1,252	53,671	67,885,598
아이디스 (143160)	14,950	-200	-1.32	15,160	15,280	14,840	9,452	141,413,830
사람인 (143240)	15,800	-90	-.57	15,740	15,900	15,740	12,002	189,184,310
영우디에스피 (143540)	612	-7	-1.13	619	632	612	43,374	26,767,301
지씨셀 (144510)	23,150	450	1.98	23,000	23,200	22,750	37,195	856,469,325
뉴파워프라즈마 (144960)	4,960	-25	-.5	4,990	5,050	4,900	127,123	628,612,760
휴젤 (145020)	333,500	4500	1.37	332,000	337,000	321,500	59,842	19,698,759,500
노브랜드 (145170)	6,540	40	.62	6,530	6,610	6,460	127,835	835,195,720
율촌 (146060)	1,354	-12	-.88	1,356	1,373	1,352	29,798	40,471,365
비씨엔씨 (146320)	10,250	-330	-3.12	10,610	10,630	10,210	23,211	240,191,790
피엠티 (147760)	2,905	45	1.57	3,000	3,000	2,805	28,196	81,520,477
제룡산업 (147830)	5,940	-30	-.5	5,980	6,030	5,880	91,906	545,579,020
세경하이테크 (148150)	8,020	180	2.3	7,920	8,060	7,820	461,320	3,671,502,400
알엔투테크놀로지 (148250)	8,270	70	.85	8,200	8,450	7,770	50,224	402,877,150
비큐AI (148780)	1,005	-5	-.5	1,016	1,016	981	65,058	64,884,769
에이치와이티씨 (148930)	3,920	-10	-.25	3,940	3,970	3,915	4,992	19,593,660
아바텍 (149950)	8,970	0	0	8,970	9,030	8,800	8,522	75,617,760
하이로닉 (149980)	5,940	-100	-1.66	6,010	6,070	5,860	58,027	345,324,235
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,650	20	.43	4,675	4,675	4,605	2,659	12,307,140
KG에코솔루션 (151860)	5,130	-40	-.77	5,170	5,210	5,080	52,215	268,132,365
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,960	-40	-.57	6,920	7,010	6,920	570	3,979,050
우리이앤엘 (153490)	697	-12	-1.69	713	713	695	101,099	70,808,294
옵티팜 (153710)	5,510	-10	-.18	5,580	5,580	5,460	2,746	15,111,025
아시아종묘 (154030)	1,812	23	1.29	1,790	1,815	1,785	16,575	29,874,012
다산솔루에타 (154040)	1,020	-7	-.68	1,017	1,022	955	50,622	50,963,755
와이엠씨 (155650)	3,395	5	.15	3,370	3,445	3,370	12,387	42,072,705
엘앤케이바이오 (156100)	6,730	10	.15	6,680	6,920	6,680	37,168	252,547,265
아톤 (158430)	5,900	-10	-.17	5,990	6,250	5,870	1,075,753	6,506,433,000
아스플로 (159010)	5,250	130	2.54	5,120	5,260	5,070	33,966	175,230,510
제로투세븐 (159580)	5,750	-60	-1.03	5,760	5,860	5,630	73,930	421,580,800
스킨앤스킨 (159910)	951	-9	-.94	941	980	941	104,156	99,618,242
하이젠알앤엠 (160190)	36,400	-1550	-4.08	38,350	38,400	36,100	441,035	16,174,664,850
NEW (160550)	2,075	-5	-.24	2,100	2,100	2,065	13,518	28,064,232
싸이맥스 (160980)	11,090	-10	-.09	11,070	11,090	10,400	50,234	551,115,695
필옵틱스 (161580)	43,650	-850	-1.91	44,800	45,050	43,150	915,435	40,184,151,750
신스틸 (162300)	2,640	60	2.33	2,580	2,655	2,570	298,933	784,799,971
에어레인 (163280)	19,000	3760	24.67	15,140	19,810	15,080	12,781,629	234,927,779,740
핑거 (163730)	8,820	-90	-1.01	8,950	9,130	8,780	74,666	664,853,335
하나머티리얼즈 (166090)	36,800	150	.41	38,050	38,050	35,150	236,410	8,539,161,400
코아스템켐온 (166480)	3,495	-70	-1.96	3,560	3,615	3,485	134,062	472,285,663
내츄럴엔도텍 (168330)	1,396	-8	-.57	1,410	1,415	1,394	14,270	19,937,249
펨트론 (168360)	11,840	-460	-3.74	12,500	12,500	11,800	278,921	3,334,543,055
엠브레인 (169330)	2,295	45	2	2,300	2,300	2,210	1,894	4,269,320
현대공업 (170030)	5,810	0	0	5,830	5,840	5,770	73,790	428,236,115
파이오링크 (170790)	7,790	20	.26	7,720	7,820	7,650	12,909	99,963,425
엘티씨 (170920)	10,110	-340	-3.25	10,420	10,440	10,060	30,076	305,022,630
램테크놀러지 (171010)	4,335	-155	-3.45	4,485	4,515	4,310	189,608	830,146,552
선익시스템 (171090)	45,500	-2800	-5.8	48,700	48,950	45,300	170,944	7,925,425,625
라이온켐텍 (171120)	2,325	-20	-.85	2,340	2,360	2,325	12,664	29,600,590
에이엘티 (172670)	11,040	-320	-2.82	11,440	11,580	10,960	186,563	2,080,579,025
오파스넷 (173130)	8,490	80	.95	8,370	8,630	8,320	183,153	1,556,498,025
에프엔씨엔터 (173940)	3,015	-10	-.33	3,035	3,125	2,905	17,238	52,022,485
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,040	-80	-.66	12,130	12,340	11,940	78,134	938,747,740
휴먼테크놀로지 (175140)	5,550	140	2.59	5,410	5,620	5,340	53,245	293,639,500
아이큐어 (175250)	1,620	-29	-1.76	1,651	1,678	1,617	102,778	167,218,791
듀켐바이오 (176750)	12,910	750	6.17	12,080	13,400	12,080	638,331	8,229,653,490
베셀 (177350)	1,010	16	1.61	994	1,010	986	71,704	71,192,565
파버나인 (177830)	2,970	5	.17	2,965	2,995	2,955	8,045	23,883,040
쓰리에이로직스 (177900)	9,490	-200	-2.06	9,570	9,720	9,240	1,607,861	15,208,675,570
서진시스템 (178320)	22,550	100	.45	22,450	22,700	22,350	208,191	4,693,781,500
일월지엠엘 (178780)	3,370	170	5.31	3,175	3,370	3,160	78,475	256,993,931
엠아이텍 (179290)	7,820	130	1.69	7,690	7,830	7,620	81,628	629,712,710
애드바이오텍 (179530)	1,881	-22	-1.16	1,902	1,910	1,850	27,580	51,919,706
유티아이 (179900)	24,200	300	1.26	23,950	24,300	23,700	46,526	1,117,421,275
DXVX (180400)	2,050	257	14.33	1,849	2,150	1,796	6,452,422	13,070,382,455
큐브엔터 (182360)	16,720	90	.54	16,690	17,270	16,410	194,055	3,266,933,205
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	56,000	-600	-1.06	56,500	57,200	54,900	219,929	12,314,332,500
엔지켐생명과학 (183490)	1,250	-23	-1.81	1,273	1,300	1,244	178,464	224,449,558
SGA솔루션즈 (184230)	453	2	.44	451	455	450	20,652	9,335,181
아이진 (185490)	2,530	-15	-.59	2,575	2,575	2,510	12,346	31,301,985
그린플러스 (186230)	7,550	-80	-1.05	7,630	7,680	7,480	21,777	164,190,850
디티앤씨 (187220)	3,050	-15	-.49	3,045	3,125	3,045	10,774	32,965,375
신화콘텍 (187270)	3,280	80	2.5	3,310	3,355	3,200	409,555	1,339,490,988
HLB제넥스 (187420)	4,105	-35	-.85	4,110	4,155	4,060	40,153	165,521,343
현대ADM (187660)	1,833	-42	-2.24	1,875	1,916	1,830	496,710	921,367,468
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,030	-10	-.09	11,000	11,130	10,970	11,432	126,361,520
세니젠 (188260)	2,505	-15	-.6	2,520	2,540	2,485	21,995	55,094,570
인텔리안테크 (189300)	40,900	-600	-1.45	41,750	42,100	40,300	77,233	3,166,685,675
씨이랩 (189330)	7,060	-10	-.14	7,060	7,150	6,920	24,913	174,143,520
포시에스 (189690)	2,110	-20	-.94	2,135	2,140	2,100	31,627	66,832,020
서전기전 (189860)	4,415	-65	-1.45	4,480	4,500	4,410	24,545	109,047,743
흥국에프엔비 (189980)	1,749	-2	-.11	1,756	1,759	1,741	31,105	54,348,937
나무가 (190510)	12,350	-50	-.4	12,430	12,580	12,310	19,871	246,109,830
코리아에셋투자증권 (190650)	5,970	40	.67	5,930	6,000	5,890	3,329	19,774,950
육일씨엔에쓰 (191410)	1,526	7	.46	1,516	1,531	1,505	9,960	15,170,863
테고사이언스 (191420)	17,040	-140	-.81	17,080	17,290	16,870	3,586	61,082,050
케이사인 (192250)	8,120	50	.62	8,070	8,120	8,030	2,888	23,305,700
윈하이텍 (192390)	3,740	25	.67	3,715	3,765	3,695	26,010	96,929,572
오늘이엔엠 (192410)	721	-10	-1.37	731	739	710	134,564	96,962,563
슈피겐코리아 (192440)	24,800	50	.2	24,750	25,100	24,650	1,127	27,995,250
링크드 (193250)	450	11	2.51	443	474	430	57,936	25,953,137
데브시스터즈 (194480)	37,450	-50	-.13	37,500	38,500	37,200	115,165	4,351,679,925
노바렉스 (194700)	8,530	-190	-2.18	8,720	8,790	8,400	100,169	853,846,770
마니커에프앤지 (195500)	3,340	30	.91	3,300	3,345	3,290	42,609	141,910,060
HK이노엔 (195940)	36,000	-200	-.55	36,400	36,450	35,600	82,866	2,982,207,550
에이비프로바이오 (195990)	304	2	.66	302	314	301	529,030	162,155,742
알테오젠 (196170)	443,500	4000	.91	453,500	459,500	424,000	2,019,144	889,849,777,250
애니젠 (196300)	10,990	-610	-5.26	11,380	11,570	10,910	269,659	3,009,191,475
코아시아씨엠 (196450)	589	1	.17	582	600	582	5,818	3,424,202
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,149	9	.79	1,140	1,158	1,140	28,846	32,987,468
디지캡 (197140)	2,315	-15	-.64	2,330	2,330	2,290	6,319	14,568,090
엔피디 (198080)	2,385	-10	-.42	2,395	2,415	2,365	46,275	110,775,895
강동씨앤엘 (198440)	1,264	7	.56	1,243	1,264	1,243	35,095	43,775,655
한주라이트메탈 (198940)	698	16	2.35	682	700	678	122,965	84,131,385
케이엔알시스템 (199430)	9,350	90	.97	9,580	9,580	9,130	101,671	937,256,045
뱅크웨어글로벌 (199480)	5,260	-40	-.75	5,270	5,350	5,250	51,617	273,259,445
레이저옵텍 (199550)	9,820	-100	-1.01	9,950	10,050	9,780	676,148	6,701,032,950
바이오인프라 (199730)	5,180	-180	-3.36	5,300	5,470	5,180	64,120	337,005,145
툴젠 (199800)	36,700	3200	9.55	33,500	38,400	32,400	97,155	3,460,699,025
제일일렉트릭 (199820)	10,110	-20	-.2	10,100	10,250	10,100	113,659	1,155,839,495
콜마비앤에이치 (200130)	13,160	-430	-3.16	13,430	13,610	13,140	296,183	3,939,523,820
텔콘RF제약 (200230)	3,705	-70	-1.85	3,695	3,760	3,655	33,670	124,127,789
아티스트스튜디오 (200350)	14,280	270	1.93	13,840	14,310	13,840	157,270	2,230,379,460
에이팩트 (200470)	2,680	-40	-1.47	2,720	2,735	2,625	125,994	336,535,439
휴메딕스 (200670)	42,400	1700	4.18	41,000	42,650	40,250	221,337	9,243,089,075
에이디테크놀로지 (200710)	19,060	-430	-2.21	19,700	19,720	19,000	106,838	2,057,809,680
비씨월드제약 (200780)	4,425	5	.11	4,420	4,465	4,340	5,641	24,996,560
미투온 (201490)	1,764	3	.17	1,760	1,775	1,745	47,431	83,538,213
에이비온 (203400)	6,160	-30	-.48	6,160	6,190	6,000	35,176	214,680,320
유니온커뮤니티 (203450)	2,875	35	1.23	2,840	2,900	2,800	31,013	88,228,830
드림시큐리티 (203650)	3,300	0	0	3,345	3,385	3,300	281,136	935,515,546
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,865	10	.35	2,845	2,895	2,790	44,996	127,268,320
제이앤티씨 (204270)	17,750	-830	-4.47	18,670	18,820	17,720	805,808	14,508,670,470
티쓰리 (204610)	1,825	45	2.53	1,781	1,833	1,753	506,452	914,912,614
글로벌텍스프리 (204620)	4,220	-55	-1.29	4,260	4,265	4,125	1,636,366	6,832,510,520
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	963	28	2.99	967	967	937	100,597	96,286,291
엑셈 (205100)	1,985	-25	-1.24	2,010	2,020	1,985	393,436	784,096,957
휴마시스 (205470)	1,630	21	1.31	1,619	1,645	1,606	1,017,108	1,654,911,190
넥써쓰 (205500)	3,000	300	11.11	2,705	3,065	2,630	777,297	2,286,420,101
베노티앤알 (206400)	1,648	13	.8	1,630	1,665	1,400	1,475,864	2,262,043,473
덱스터 (206560)	6,380	0	0	6,310	6,420	6,310	87,791	557,737,020
바디텍메드 (206640)	15,050	230	1.55	14,890	15,090	14,700	92,844	1,382,090,665
유바이오로직스 (206650)	11,700	180	1.56	11,540	11,710	11,460	152,956	1,773,220,165
미스터블루 (207760)	1,007	-3	-.3	1,005	1,016	1,002	108,017	108,677,313
정다운 (208140)	2,565	30	1.18	2,535	2,570	2,535	151,610	387,139,910
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,785	-35	-1.24	2,820	2,835	2,780	8,912	24,960,170
셀바스헬스케어 (208370)	4,480	25	.56	4,475	4,530	4,460	85,057	381,800,343
썸에이지 (208640)	274	-1	-.36	276	296	271	698,233	195,100,027
바이오로그디바이스 (208710)	595	-5	-.83	601	622	594	562,310	338,293,545
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,700	-190	-2.14	8,940	8,940	8,590	144,378	1,254,095,210
캔버스엔 (210120)	2,945	-30	-1.01	2,975	3,030	2,920	77,526	229,907,152
인카금융서비스 (211050)	5,960	-180	-2.93	6,100	6,100	5,900	192,915	1,152,758,080
AP위성 (211270)	13,210	110	.84	13,050	13,230	13,010	80,798	1,060,536,275
네오오토 (212560)	8,560	-260	-2.95	8,820	8,870	8,530	24,710	212,994,420
아이에스티이 (212710)	13,850	-50	-.36	13,950	13,970	13,430	1,004,538	13,696,950,275
덕산네오룩스 (213420)	29,000	-850	-2.85	29,950	30,100	28,750	150,245	4,384,238,675
클래시스 (214150)	60,400	400	.67	60,900	62,000	59,600	422,420	25,703,328,550
헥토이노베이션 (214180)	12,540	-40	-.32	12,540	12,580	12,480	21,341	267,330,860
라파스 (214260)	15,920	310	1.99	15,610	15,920	15,400	26,472	414,342,640
FSN (214270)	1,308	-43	-3.18	1,351	1,386	1,306	120,314	160,418,503
케어젠 (214370)	26,900	50	.19	26,600	27,100	26,600	26,361	707,936,150
아이쓰리시스템 (214430)	59,200	-1000	-1.66	61,000	61,600	58,200	56,209	3,362,761,850
파마리서치 (214450)	328,500	2500	.77	327,000	334,000	318,000	52,504	17,181,488,500
미코바이오메드 (214610)	503	1	.2	480	512	480	1,905,141	951,567,475
디알텍 (214680)	2,035	55	2.78	1,980	2,035	1,972	310,734	621,484,641
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,800	500	.83	60,500	60,900	60,300	24,783	1,503,539,700
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,015	-45	-1.11	4,070	4,090	3,980	110,327	443,850,092
메가스터디교육 (215200)	38,050	-50	-.13	38,100	38,200	37,800	10,406	395,721,700
우리산업 (215360)	9,810	-80	-.81	9,830	9,970	9,800	10,703	105,420,500
우정바이오 (215380)	1,500	8	.54	1,492	1,500	1,470	53,808	80,062,914
토박스코리아 (215480)	2,360	10	.43	2,350	2,380	2,310	9,615	22,432,035
신라젠 (215600)	2,395	-30	-1.24	2,425	2,425	2,395	391,818	941,014,177
이노인스트루먼트 (215790)	444	-6	-1.33	446	454	443	75,401	33,742,884
인크로스 (216050)	7,390	-10	-.14	7,400	7,440	7,320	11,481	84,551,440
제테마 (216080)	7,270	-180	-2.42	7,460	7,460	7,200	144,323	1,053,400,615
제너셈 (217190)	8,280	-220	-2.59	8,420	8,530	8,230	43,442	362,620,200
넵튠 (217270)	7,350	90	1.24	7,340	7,360	7,000	175,882	1,268,131,750
싸이토젠 (217330)	4,130	120	2.99	4,030	4,140	4,010	13,419	54,490,120
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,740	-16	-.91	1,756	1,760	1,715	18,453	32,083,216
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,230	0	0	2,225	2,270	2,225	132,696	297,590,797
원익피앤이 (217820)	2,210	-190	-7.92	2,430	2,430	2,210	287,685	660,303,476
미래생명자원 (218150)	4,015	-55	-1.35	4,050	4,085	4,010	235,889	954,399,777
RFHIC (218410)	15,870	-370	-2.28	16,340	16,340	15,820	62,925	1,006,136,475
타이거일렉 (219130)	13,500	50	.37	13,500	13,610	13,200	17,565	236,005,355
링크제니시스 (219420)	5,770	50	.87	5,930	6,230	5,750	473,288	2,833,022,485
디와이디 (219550)	642	4	.63	636	655	605	1,272,127	811,543,147
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	25,200	750	3.07	24,300	25,500	23,900	484,635	12,076,951,875
핸디소프트 (220180)	2,030	-70	-3.33	2,110	2,125	1,972	139,478	284,789,269
켐트로스 (220260)	4,490	-75	-1.64	4,565	4,680	4,490	114,047	520,201,029
유투바이오 (221800)	3,490	245	7.55	3,240	3,925	3,225	10,191,365	37,609,692,834
하이즈항공 (221840)	1,442	0	0	1,442	1,455	1,376	15,197	21,740,531
케이디켐 (221980)	10,940	60	.55	10,900	11,030	10,880	1,778	19,392,120
코스맥스엔비티 (222040)	3,570	65	1.85	3,495	3,585	3,470	32,561	115,016,965
씨아이에스 (222080)	8,080	90	1.13	7,990	8,080	7,920	503,114	4,032,937,915
팬젠 (222110)	4,930	-65	-1.3	5,050	5,050	4,915	7,188	35,776,714
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	861	-37	-4.12	900	911	852	232,295	203,708,516
심텍 (222800)	20,700	-600	-2.82	21,900	22,000	20,500	531,221	11,189,451,400
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,880	-165	-4.08	4,045	4,150	3,880	134,447	531,301,571
드림씨아이에스 (223250)	2,810	-50	-1.75	2,850	2,880	2,795	95,378	269,608,107
딥마인드 (223310)	2,165	-160	-6.88	2,320	2,320	2,080	184,773	402,350,957
더코디 (224060)	3,045	5	.16	3,040	3,145	3,040	8,660	26,525,730
에이텍모빌리티 (224110)	20,550	-50	-.24	21,000	21,350	20,100	72,824	1,498,824,125
LK삼양 (225190)	2,100	-40	-1.87	2,150	2,160	2,090	391,270	828,690,146
제놀루션 (225220)	2,380	50	2.15	2,320	2,390	2,295	9,403	22,209,415
케이엠제약 (225430)	540	-11	-2	584	584	540	133,907	73,746,365
보광산업 (225530)	4,470	45	1.02	4,425	4,520	4,425	25,359	113,279,520
넥슨게임즈 (225570)	12,160	-60	-.49	12,310	12,330	12,110	211,649	2,585,244,680
패션플랫폼 (225590)	902	-1	-.11	898	903	893	10,079	9,067,268
신테카바이오 (226330)	7,540	680	9.91	6,940	7,700	6,820	807,428	5,952,835,710
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)	7,430	40	.54	7,390	7,540	7,260	179,688	1,328,890,100
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,620	-530	-4.75	11,070	11,530	10,550	1,312,443	14,428,123,195
올릭스 (226950)	46,100	-1550	-3.25	47,650	47,750	44,400	855,735	39,226,971,925
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	912	2	.22	915	926	891	27,385	24,778,934
엔투텍 (227950)	361	3	.84	358	365	349	500,791	177,913,760
동양파일 (228340)	1,767	17	.97	1,750	1,847	1,730	29,142	50,930,453
레이 (228670)	8,440	-10	-.12	8,370	8,620	8,120	92,293	778,452,430
지노믹트리 (228760)	17,480	510	3.01	16,970	17,760	16,910	170,894	2,958,043,410
레이언스 (228850)	6,380	-10	-.16	6,480	7,000	6,340	105,344	697,354,455
젠큐릭스 (229000)	1,767	-19	-1.06	1,770	1,785	1,766	20,695	36,656,628
에치에프알 (230240)	21,550	0	0	21,600	21,900	20,800	122,364	2,629,947,925
에코마케팅 (230360)	8,900	-80	-.89	8,980	9,020	8,850	77,717	691,128,415
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,840	380	3.32	11,710	11,900	11,460	1,730,523	20,174,788,930
라온테크 (232680)	9,700	-110	-1.12	9,850	10,350	9,590	1,062,684	10,567,639,505
시큐센 (232830)	2,370	-5	-.21	2,405	2,450	2,340	49,218	117,387,998
폴라리스세원 (234100)	1,064	-10	-.93	1,068	1,074	1,060	52,073	55,425,979
에스트래픽 (234300)	3,840	40	1.05	3,805	3,950	3,790	74,153	283,806,891
헥토파이낸셜 (234340)	13,960	0	0	14,000	14,040	13,860	13,977	194,623,370
녹십자웰빙 (234690)	8,790	140	1.62	8,730	8,820	8,500	53,434	465,921,920
자이글 (234920)	3,375	5	.15	3,450	3,450	3,280	12,925	43,498,722
메드팩토 (235980)	3,595	40	1.13	3,560	3,615	3,500	86,685	308,493,800
슈프리마 (236200)	28,400	150	.53	28,050	28,400	27,900	20,598	580,345,750
엔비티 (236810)	3,045	65	2.18	3,030	3,050	2,970	122,001	385,169,740
에스티팜 (237690)	77,200	1000	1.31	76,000	77,900	75,300	92,335	7,111,162,300
피앤씨테크 (237750)	3,870	0	0	3,850	3,895	3,825	5,747	22,111,220
플레이디 (237820)	5,700	-60	-1.04	5,760	5,760	5,650	56,253	320,611,230
클리오 (237880)	20,600	-750	-3.51	21,500	21,750	20,500	297,539	6,221,728,925
앤디포스 (238090)	1,774	-6	-.34	1,810	1,810	1,761	21,058	37,637,995
얼라인드 (238120)	3,000	-25	-.83	3,015	3,035	2,995	13,496	40,562,299
비피도 (238200)	3,080	50	1.65	2,995	3,150	2,995	6,651	20,576,590
힘스 (238490)	3,650	-5	-.14	3,675	3,675	3,615	5,383	19,560,100
이스트에이드 (239340)	1,475	-26	-1.73	1,520	1,520	1,470	18,234	27,030,429
에이치엘사이언스 (239610)	11,110	-110	-.98	11,110	11,210	11,110	2,637	29,372,425
피엔에이치테크 (239890)	6,550	-260	-3.82	6,850	6,850	6,490	70,935	467,645,645
동방메디컬 (240550)	10,920	-100	-.91	10,890	10,920	10,560	737,064	7,902,546,595
유진테크놀로지 (240600)	5,170	80	1.57	5,070	5,380	5,070	64,676	337,797,025
원익IPS (240810)	25,450	-650	-2.49	26,700	26,800	25,250	305,342	7,920,885,775
DSC인베스트먼트 (241520)	5,130	-130	-2.47	5,180	5,300	5,050	1,871,305	9,652,525,925
유니테크노 (241690)	3,145	5	.16	3,145	3,170	3,110	146,051	459,227,174
코스메카코리아 (241710)	44,250	250	.57	44,250	44,800	43,850	58,572	2,596,828,875
메카로 (241770)	9,960	-380	-3.68	10,310	10,310	9,870	19,697	197,369,470
티이엠씨씨엔에스 (241790)	5,840	-80	-1.35	5,930	5,940	5,740	49,869	289,797,900
피씨엘 (241820)	310	-3	-.96	313	317	308	125,158	39,020,040
에이스토리 (241840)	8,330	-90	-1.07	8,430	8,470	8,180	34,233	283,710,650
나무기술 (242040)	1,413	-51	-3.48	1,467	1,493	1,407	963,011	1,378,822,500
휴온스 (243070)	26,050	-600	-2.25	26,850	26,950	26,000	27,756	731,302,650
신흥에스이씨 (243840)	4,825	-5	-.1	4,810	4,965	4,770	81,205	393,634,350
올리패스 (244460)	2,380	245	11.48	2,000	2,400	2,000	257,488	587,460,360
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,640	-5	-.3	1,642	1,661	1,622	21,622	35,408,859
TS인베스트먼트 (246690)	1,195	-7	-.58	1,213	1,213	1,180	319,350	381,387,176
티앤알바이오팹 (246710)	3,275	65	2.02	3,210	3,305	3,200	45,096	146,354,878
아스타 (246720)	5,190	-20	-.38	5,220	5,230	5,180	5,449	28,413,400
SCL사이언스 (246960)	7,910	-150	-1.86	8,060	8,060	7,850	5,687	45,209,200
에코프로비엠 (247540)	111,300	500	.45	111,500	114,100	110,800	542,930	60,941,220,800
나노씨엠에스 (247660)	5,700	-70	-1.21	5,780	5,930	5,500	23,543	133,111,220
보라티알 (250000)	9,890	0	0	9,890	9,980	9,840	19,415	192,320,300
모비스 (250060)	2,485	-25	-1	2,500	2,530	2,480	137,421	343,247,000
예선테크 (250930)	408	1	.25	410	417	406	61,207	24,973,857
바이오에프디엔씨 (251120)	13,950	60	.43	13,900	14,180	13,840	22,228	311,538,150
와이엠티 (251370)	10,620	-200	-1.85	10,830	10,920	10,500	59,573	636,675,485
브이원텍 (251630)	4,475	-65	-1.43	4,505	4,560	4,470	13,382	60,120,737
펌텍코리아 (251970)	46,500	-700	-1.48	47,300	48,150	46,500	27,315	1,285,790,150
세화피앤씨 (252500)	860	3	.35	859	865	842	61,467	52,487,155
샘씨엔에스 (252990)	4,930	30	.61	4,930	4,950	4,830	210,628	1,028,382,688
스튜디오드래곤 (253450)	45,800	-500	-1.08	46,500	46,500	45,500	64,431	2,966,157,625
네오셈 (253590)	11,160	-130	-1.15	11,490	11,520	11,100	409,659	4,605,020,105
수젠텍 (253840)	5,650	110	1.99	5,530	5,680	5,530	109,220	612,254,770
자비스 (254120)	1,540	-9	-.58	1,549	1,555	1,530	49,070	75,409,023
미래반도체 (254490)	12,410	-210	-1.66	12,650	12,820	12,350	26,436	330,437,175
SG (255220)	2,795	90	3.33	2,705	2,815	2,645	1,791,256	4,885,919,414
야스 (255440)	7,550	-160	-2.08	7,710	7,720	7,330	41,703	311,870,785
한독크린텍 (256150)	6,190	10	.16	6,220	6,220	6,140	1,442	8,909,665
포인트엔지니어링 (256630)	1,200	13	1.1	1,187	1,200	1,170	25,791	30,439,895
한국비엔씨 (256840)	4,035	30	.75	4,010	4,085	4,000	141,229	569,407,928
케이피에스 (256940)	8,750	140	1.63	8,640	8,770	8,520	43,924	377,704,020
피엔티엠에스 (257370)	3,280	25	.77	3,240	3,315	3,190	23,132	75,105,023
실리콘투 (257720)	26,350	-350	-1.31	26,550	26,850	26,200	607,613	16,073,694,675
케일럼 (258610)	1,485	111	8.08	1,395	1,534	1,363	173,022	252,972,489
소프트캠프 (258790)	913	15	1.67	898	916	898	19,381	17,610,674
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,030	0	0	8,040	8,170	8,010	43,089	347,450,330
알리코제약 (260660)	5,800	1080	22.88	4,655	6,130	4,635	19,247,182	107,349,751,921
씨티케이 (260930)	4,360	-50	-1.13	4,430	4,430	4,290	31,684	137,965,420
에스앤디 (260970)	71,200	-1300	-1.79	72,300	72,400	69,800	27,663	1,963,290,950
덴티스 (261200)	6,600	-60	-.9	6,600	6,700	6,540	14,812	97,822,840
차백신연구소 (261780)	2,935	-60	-2	2,995	2,995	2,925	18,897	55,601,670
에이프로 (262260)	5,150	10	.19	5,130	5,180	5,030	53,849	275,240,635
아이퀘스트 (262840)	2,385	-5	-.21	2,390	2,395	2,345	9,306	22,052,395
디케이앤디 (263020)	3,140	-60	-1.88	3,220	3,220	3,125	37,712	119,038,080
유틸렉스 (263050)	1,715	-40	-2.28	1,756	1,798	1,715	115,775	201,470,126
덕우전자 (263600)	4,875	-40	-.81	4,910	4,910	4,845	15,783	76,738,105
디알젬 (263690)	5,380	-120	-2.18	5,500	5,500	5,370	13,293	71,816,720
케어랩스 (263700)	2,310	10	.43	2,335	2,335	2,280	11,420	26,256,540
디앤씨미디어 (263720)	18,220	-150	-.82	18,250	18,540	17,700	52,837	955,103,720
펄어비스 (263750)	30,250	-200	-.66	30,300	30,900	30,100	140,825	4,292,255,425
유에스티 (263770)	2,135	20	.95	2,125	2,150	2,090	11,887	25,170,572
데이타솔루션 (263800)	4,575	25	.55	4,540	4,735	4,520	54,250	249,232,458
상신전자 (263810)	2,860	-5	-.17	2,855	2,865	2,835	14,914	42,523,746
지니언스 (263860)	11,060	130	1.19	10,930	11,110	10,810	17,031	186,468,000
휴엠앤씨 (263920)	974	-9	-.92	988	990	972	9,128	8,925,784
유비쿼스 (264450)	7,300	70	.97	7,230	7,300	7,110	23,736	171,474,775
씨앤지하이테크 (264660)	14,330	-290	-1.98	14,700	14,770	14,230	112,692	1,620,654,460
이랜시스 (264850)	5,520	565	11.4	4,960	5,950	4,895	13,071,819	73,951,390,874
AP시스템 (265520)	17,540	-410	-2.28	18,000	18,030	17,400	100,046	1,761,391,495
영화테크 (265560)	7,500	60	.81	7,400	7,550	7,400	7,062	52,729,970
엔에프씨 (265740)	5,130	-50	-.97	5,230	5,240	5,100	19,481	99,985,330
나인테크 (267320)	3,290	15	.46	3,280	3,365	3,240	2,024,949	6,664,374,420
배럴 (267790)	4,730	-85	-1.77	4,810	4,810	4,730	4,444	21,204,675
매일유업 (267980)	34,400	-300	-.86	34,600	34,700	34,350	4,584	158,101,150
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,126	92	8.9	1,025	1,132	1,021	1,143,239	1,243,367,228
에브리봇 (270660)	16,170	0	0	16,270	16,400	15,900	53,947	867,638,710
뉴트리 (270870)	5,630	30	.54	5,670	5,670	5,485	13,888	77,190,175
팸텍 (271830)	1,549	-10	-.64	1,563	1,570	1,521	13,391	20,698,162
케이엔제이 (272110)	16,160	-540	-3.23	16,650	16,730	15,920	58,940	958,525,985
이녹스첨단소재 (272290)	24,600	-350	-1.4	25,100	25,100	24,050	246,759	6,030,398,075
와이즈버즈 (273060)	774	22	2.93	820	874	765	3,479,965	2,856,428,742
와이엠텍 (273640)	10,850	-100	-.91	10,920	10,980	10,780	12,991	140,982,705
켄코아에어로스페이스 (274090)	13,480	-390	-2.81	13,990	14,430	13,360	543,853	7,505,633,935
이노시뮬레이션 (274400)	4,780	20	.42	4,760	4,930	4,695	11,462	54,582,951
에스에스알 (275630)	3,210	70	2.23	3,140	3,220	3,140	1,844	5,880,125
스코넥 (276040)	4,265	-120	-2.74	4,470	4,490	4,115	68,957	295,886,891
제주맥주 (276730)	2,180	0	0	2,210	2,220	2,170	28,445	62,226,078
린드먼아시아 (277070)	4,405	-20	-.45	4,390	4,450	4,340	27,232	119,212,775
인산가 (277410)	1,258	-2	-.16	1,260	1,260	1,251	9,346	11,723,173
레인보우로보틱스 (277810)	324,000	5000	1.57	319,500	331,500	315,000	376,882	121,460,924,250
티에스아이 (277880)	6,380	30	.47	6,360	6,410	6,310	63,581	405,087,875
천보 (278280)	36,700	300	.82	36,800	37,450	36,450	15,701	577,612,250
HLB바이오스텝 (278650)	2,265	10	.44	2,290	2,305	2,240	216,929	491,723,462
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	16,050	220	1.39	15,830	16,440	15,670	585,888	9,420,603,400
금양그린파워 (282720)	8,610	-20	-.23	8,580	8,720	8,580	25,518	219,759,630
코윈테크 (282880)	15,000	20	.13	14,990	15,180	14,900	29,879	448,949,735
카이노스메드 (284620)	1,200	-3	-.25	1,205	1,235	1,181	221,602	263,981,474
노바텍 (285490)	15,550	-130	-.83	15,640	15,900	15,270	13,913	215,545,875
진영 (285800)	2,170	15	.7	2,145	2,220	2,125	13,198	28,523,436
나노브릭 (286750)	2,420	30	1.26	2,390	2,480	2,310	177,742	420,973,633
브릿지바이오테라퓨틱스 (288330)	6,570	0	0	6,530	6,750	6,430	1,026,611	6,778,244,550
에스퓨얼셀 (288620)	8,480	40	.47	8,440	8,660	8,440	6,675	57,087,400
모아데이타 (288980)	1,086	6	.56	1,082	1,099	1,075	85,975	93,276,449
아이스크림에듀 (289010)	2,220	40	1.83	2,180	2,220	2,140	21,664	46,949,570
SV인베스트먼트 (289080)	1,356	3	.22	1,343	1,359	1,342	76,843	103,629,494
자이언트스텝 (289220)	5,900	-60	-1.01	5,960	5,960	5,850	50,866	299,874,195
웨이비스 (289930)	9,070	50	.55	9,030	9,140	8,870	66,693	599,099,125
트윔 (290090)	7,600	50	.66	7,520	7,770	7,500	3,852	29,297,230
DH오토리드 (290120)	2,330	-10	-.43	2,340	2,350	2,270	2,280	5,275,865
휴네시온 (290270)	3,460	-5	-.14	3,470	3,485	3,425	14,603	50,337,315
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,100	-20	-.94	2,270	2,280	2,100	14,177	30,174,480
디케이티 (290550)	7,800	-100	-1.27	7,990	8,780	7,700	417,135	3,358,498,665
신시웨이 (290560)	6,360	100	1.6	6,300	6,590	6,300	11,695	75,203,990
엘앤씨바이오 (290650)	21,400	-100	-.47	21,700	21,700	21,100	61,198	1,304,906,325
네오펙트 (290660)	793	1	.13	773	817	773	18,914	15,039,034
대보마그네틱 (290670)	12,150	90	.75	12,060	12,500	12,060	17,978	221,063,735
소룩스 (290690)	4,910	710	16.9	4,210	5,150	4,200	16,340,973	78,844,198,254
푸드나무 (290720)	2,050	169	8.98	1,881	2,265	1,881	912,749	1,728,199,520
액트로 (290740)	6,080	-10	-.16	6,120	6,120	5,900	5,871	35,064,020
엔피 (291230)	1,773	2	.11	1,783	1,788	1,769	42,254	75,066,586
압타머사이언스 (291650)	914	1	.11	913	922	907	160,738	146,505,295
핀텔 (291810)	2,215	40	1.84	2,175	2,245	2,150	22,513	49,494,047
카카오게임즈 (293490)	15,590	40	.26	15,610	15,800	15,500	160,113	2,505,389,920
나우IB (293580)	1,128	-8	-.7	1,129	1,143	1,128	283,784	321,239,513
압타바이오 (293780)	7,790	410	5.56	7,410	7,880	7,310	131,433	1,006,726,005
이오플로우 (294090)	1,553	-47	-2.94	1,611	1,900	1,552	4,936,996	8,499,174,281
레몬 (294140)	3,470	120	3.58	3,350	3,495	3,350	34,853	119,296,722
쿠콘 (294570)	19,560	40	.2	19,640	19,650	18,500	24,362	475,391,940
서남 (294630)	3,025	-25	-.82	3,070	3,070	3,010	74,442	225,755,882
에이치브이엠 (295310)	23,100	-400	-1.7	23,350	23,900	22,750	276,910	6,446,721,950
이노룰스 (296640)	6,230	-10	-.16	6,240	7,480	6,200	1,612,747	11,234,168,240
씨에스베어링 (297090)	5,110	10	.2	5,160	5,190	5,070	66,398	339,286,265
알로이스 (297570)	684	1	.15	683	700	679	41,527	28,471,428
HB솔루션 (297890)	2,795	-40	-1.41	2,840	2,855	2,785	211,087	591,449,461
에스씨엠생명과학 (298060)	1,145	119	11.6	1,027	1,290	1,015	2,325,199	2,792,927,608
에이비엘바이오 (298380)	41,150	1400	3.52	39,850	41,650	39,150	1,205,671	48,900,160,275
더네이쳐홀딩스 (298540)	9,150	0	0	9,150	9,180	9,100	8,017	73,265,315
슈어소프트테크 (298830)	4,970	-60	-1.19	5,040	5,060	4,930	197,434	982,740,980
하나기술 (299030)	22,800	-100	-.44	22,750	23,100	22,300	18,564	421,866,700
더블유에스아이 (299170)	1,677	-49	-2.84	1,726	1,738	1,670	196,782	334,353,935
셀리드 (299660)	4,020	-115	-2.78	4,135	4,135	4,005	174,046	692,708,747
위지윅스튜디오 (299900)	1,208	-27	-2.19	1,235	1,240	1,204	565,748	687,913,957
플리토 (300080)	21,400	300	1.42	22,850	22,850	21,150	200,139	4,374,598,025
라온피플 (300120)	4,140	-60	-1.43	4,180	4,265	4,130	29,444	122,802,371
바이브컴퍼니 (301300)	4,655	-25	-.53	4,700	4,800	4,635	23,197	108,665,012
이노메트리 (302430)	9,340	-70	-.74	9,290	9,450	9,120	113,814	1,056,382,110
리메드 (302550)	3,050	0	0	3,050	3,080	3,015	19,848	60,338,730
지니틱스 (303030)	942	-6	-.63	952	953	942	19,158	18,153,690
프로티아 (303360)	3,295	0	0	3,285	3,330	3,275	9,798	32,298,335
이노뎁 (303530)	6,890	-10	-.14	6,900	6,970	6,840	8,779	60,504,800
동국생명과학 (303810)	10,380	460	4.64	10,050	10,850	9,900	904,725	9,487,064,290
솔트룩스 (304100)	24,850	-150	-.6	25,000	25,150	24,550	117,750	2,919,832,200
에스바이오메딕스 (304360)	26,900	1250	4.87	25,700	27,500	25,000	203,857	5,401,687,250
피플바이오 (304840)	2,695	-30	-1.1	2,700	2,785	2,675	133,706	363,979,240
마이크로디지탈 (305090)	10,000	-40	-.4	9,910	10,290	9,910	75,259	758,449,285
에스제이그룹 (306040)	4,485	5	.11	4,480	4,495	4,400	10,620	47,342,345
네온테크 (306620)	2,460	-20	-.81	2,500	2,520	2,460	167,510	415,657,271
아이엘사이언스 (307180)	2,865	-55	-1.88	2,900	3,015	2,835	75,405	216,615,340
원바이오젠 (307280)	1,095	-7	-.64	1,102	1,110	1,079	95,592	104,218,163
국전약품 (307750)	3,425	80	2.39	3,335	3,455	3,335	46,040	156,899,900
비투엔 (307870)	1,007	232	29.94	775	1,007	773	4,332,438	3,984,419,653
컴퍼니케이 (307930)	5,200	-20	-.38	5,220	5,260	5,190	50,590	263,839,925
바이젠셀 (308080)	2,910	30	1.04	2,855	2,975	2,855	23,847	69,460,255
까스텔바작 (308100)	2,715	10	.37	2,800	2,800	2,710	5,593	15,328,010
셀비온 (308430)	20,350	-550	-2.63	20,900	21,250	20,250	419,805	8,714,040,600
오하임앤컴퍼니 (309930)	1,991	37	1.89	1,965	1,995	1,965	7,328	14,491,518
LB인베스트먼트 (309960)	3,685	30	.82	3,655	3,720	3,655	113,319	417,954,495
애니플러스 (310200)	3,065	30	.99	3,035	3,080	3,015	148,004	450,827,395
보로노이 (310210)	137,000	5900	4.5	132,700	140,200	130,300	237,812	32,637,352,150
디와이씨 (310870)	1,497	10	.67	1,486	1,508	1,480	28,245	42,006,192
지오엘리먼트 (311320)	7,620	-100	-1.3	7,620	7,830	7,620	17,323	132,789,715
네오크레마 (311390)	6,890	-250	-3.5	7,130	7,140	6,860	54,807	380,895,100
CJ 바이오사이언스 (311690)	11,720	210	1.82	11,610	11,830	11,470	45,370	529,383,865
에이에프더블류 (312610)	1,238	10	.81	1,215	1,270	1,215	14,106	17,423,579
캐리 (313760)	4,300	250	6.17	4,025	4,300	3,750	99,704	399,561,885
지놈앤컴퍼니 (314130)	2,340	30	1.3	2,315	2,395	2,295	77,108	179,328,724
알피바이오 (314140)	6,140	630	11.43	5,610	6,910	5,590	1,607,413	10,318,110,045
바이오다인 (314930)	13,400	-140	-1.03	13,410	13,750	13,300	92,794	1,252,181,695
딥노이드 (315640)	7,350	630	9.38	6,880	7,480	6,810	897,424	6,427,699,715
라닉스 (317120)	2,900	-5	-.17	2,905	3,080	2,890	26,347	77,864,986
TS트릴리온 (317240)	276	-2	-.72	278	281	274	728,248	201,270,433
덕산테코피아 (317330)	25,600	-650	-2.48	26,300	26,750	25,600	141,553	3,677,250,300
캐리소프트 (317530)	7,040	450	6.83	6,590	7,070	6,420	78,584	538,362,555
퀀타매트릭스 (317690)	4,430	120	2.78	4,265	4,430	4,265	113,050	491,838,021
엑스페릭스 (317770)	3,945	-155	-3.78	4,080	4,135	3,890	420,894	1,672,026,149
에스피시스템스 (317830)	8,790	-300	-3.3	9,040	9,070	8,430	108,134	952,121,980
대모 (317850)	9,220	20	.22	9,200	9,290	9,110	44,459	409,941,530
엔바이오니아 (317870)	17,470	170	.98	17,680	18,450	17,410	55,184	979,564,705
KBG (318000)	4,815	-95	-1.93	4,935	4,935	4,785	13,788	66,518,503
팜스빌 (318010)	3,520	-65	-1.81	3,585	3,605	3,515	6,842	24,287,565
포인트모바일 (318020)	2,950	-60	-1.99	3,025	3,075	2,915	39,704	118,045,552
셀바이오휴먼텍 (318160)	4,240	-20	-.47	4,260	4,360	4,210	21,910	92,930,530
비비씨 (318410)	7,940	90	1.15	7,730	7,950	7,730	15,165	119,305,195
현대무벡스 (319400)	3,580	40	1.13	3,540	3,595	3,515	206,586	736,473,080
피에스케이 (319660)	19,860	40	.2	19,950	20,400	19,750	280,278	5,608,910,245
한울반도체 (320000)	2,470	0	0	2,500	2,535	2,450	105,940	261,530,055
프로이천 (321260)	2,235	-5	-.22	2,225	2,265	2,210	37,613	83,953,495
센서뷰 (321370)	1,397	-300	-17.68	1,700	1,700	1,373	9,703,976	14,907,913,298
티움바이오 (321550)	3,325	100	3.1	3,280	3,360	3,200	44,852	146,707,920
아티스트유나이티드 (321820)	10,260	230	2.29	10,030	10,360	9,990	64,855	661,432,440
티라유텍 (322180)	6,140	100	1.66	6,120	6,300	6,010	101,133	619,586,620
오로스테크놀로지 (322310)	24,600	-200	-.81	24,800	25,000	23,950	39,456	961,594,450
제이엘케이 (322510)	7,920	110	1.41	7,950	7,950	7,690	160,834	1,256,117,620
코퍼스코리아 (322780)	828	11	1.35	824	830	800	42,283	34,365,534
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,650	400	1.37	29,250	29,750	28,700	412,003	11,987,228,575
다원넥스뷰 (323350)	6,570	70	1.08	6,460	6,650	6,390	64,968	423,924,880
박셀바이오 (323990)	9,370	-230	-2.4	9,590	9,590	9,280	114,520	1,073,929,080
RF머트리얼즈 (327260)	6,450	70	1.1	6,380	6,510	6,340	26,570	170,597,030
루닛 (328130)	59,600	5000	9.16	55,600	59,800	54,200	1,240,011	71,362,266,200
솔트웨어 (328380)	948	3	.32	945	960	933	79,964	75,710,159
위더스제약 (330350)	6,290	30	.48	6,290	6,310	6,250	6,192	38,865,110
스톤브릿지벤처스 (330730)	3,975	30	.76	3,905	4,250	3,900	283,545	1,138,501,380
네패스아크 (330860)	11,920	-340	-2.77	12,260	12,390	11,920	31,977	385,596,190
포커스에이치엔에스 (331380)	1,830	-7	-.38	1,854	1,883	1,830	43,811	80,708,898
밸로프 (331520)	931	11	1.2	918	943	868	734,913	675,891,509
셀레믹스 (331920)	3,130	-60	-1.88	3,190	3,190	3,060	13,375	41,374,180
누보 (332290)	1,006	-2	-.2	1,015	1,015	1,003	49,307	49,688,885
아이디피 (332370)	4,620	-80	-1.7	4,700	4,710	4,620	43,616	202,887,460
와이팜 (332570)	3,780	-110	-2.83	3,900	3,935	3,765	862,527	3,288,867,916
모코엠시스 (333050)	1,285	-5	-.39	1,282	1,290	1,270	28,688	36,594,660
일승 (333430)	5,080	145	2.94	4,940	5,120	4,940	1,391,132	7,020,067,928
엔시스 (333620)	8,180	-150	-1.8	8,330	8,400	8,130	14,741	120,814,520
프레스티지바이오로직스 (334970)	4,110	-120	-2.84	4,230	4,235	4,090	82,278	343,427,060
프리시젼바이오 (335810)	2,700	10	.37	2,705	2,745	2,660	13,701	36,740,075
윙스풋 (335870)	2,175	-15	-.68	2,170	2,245	2,145	22,905	49,842,850
비올 (335890)	8,200	190	2.37	8,070	8,280	8,070	587,676	4,815,564,545
웨이버스 (336060)	1,275	-45	-3.41	1,285	1,298	1,266	481,392	615,820,653
원텍 (336570)	6,360	-170	-2.6	6,600	6,620	6,260	1,204,493	7,649,814,460
탑런토탈솔루션 (336680)	9,240	-80	-.86	9,340	9,350	9,200	33,095	306,437,270
브랜드엑스코퍼레이션 (337930)	6,790	30	.44	6,870	7,000	6,580	336,396	2,288,176,170
뷰노 (338220)	23,700	550	2.38	23,250	23,950	23,000	148,928	3,494,762,700
와이바이오로직스 (338840)	7,130	20	.28	7,110	7,190	7,010	36,582	259,183,220
아이비김영 (339950)	2,025	-10	-.49	2,020	2,050	2,010	77,981	157,705,290
다보링크 (340360)	1,409	31	2.25	1,405	1,410	1,361	657,693	911,293,621
세림B&G (340440)	1,334	7	.53	1,335	1,345	1,321	11,892	15,841,043
티앤엘 (340570)	84,000	7900	10.38	79,700	84,600	78,800	249,423	20,568,626,250
씨유박스 (340810)	3,170	-30	-.94	3,200	3,270	3,115	4,060	12,938,490
유일에너테크 (340930)	2,150	-20	-.92	2,170	2,215	2,115	191,147	411,673,330
이노진 (344860)	1,584	-62	-3.77	1,646	1,651	1,582	68,965	110,430,366
센코 (347000)	2,210	-50	-2.21	2,250	2,270	2,210	24,806	55,189,697
라이프시맨틱스 (347700)	8,200	380	4.86	7,760	8,200	7,760	220,728	1,766,766,885
피엔케이피부임상연구센타 (347740)	2,215	-5	-.23	2,195	2,225	2,190	29,157	64,273,245
핌스 (347770)	1,506	-2	-.13	1,514	1,517	1,488	19,031	28,538,797
디앤디파마텍 (347850)	54,000	1800	3.45	54,000	55,600	53,200	214,893	11,632,649,500
알체라 (347860)	1,455	25	1.75	1,460	1,475	1,422	362,151	544,402,841
엠투아이 (347890)	5,430	-50	-.91	5,480	5,520	5,350	5,557	30,035,980
모비릭스 (348030)	4,755	205	4.51	4,550	4,950	4,550	15,430	74,555,647
큐라티스 (348080)	627	-19	-2.94	646	669	619	159,943	101,405,519
고바이오랩 (348150)	4,705	30	.64	4,675	4,725	4,645	24,423	114,492,207
넥스틴 (348210)	58,400	-1300	-2.18	61,100	61,100	58,200	51,525	3,045,342,600
뉴로메카 (348340)	29,600	-300	-1	29,800	29,850	28,900	84,935	2,490,803,725
위드텍 (348350)	7,330	20	.27	7,300	7,380	7,290	4,692	34,282,500
엔켐 (348370)	80,000	-900	-1.11	81,100	83,400	79,300	239,232	19,395,683,650
에스에이티이엔지 (351320)	2,545	175	7.38	2,370	2,545	2,370	134,865	334,686,544
이삭엔지니어링 (351330)	7,550	50	.67	7,480	7,720	7,450	21,171	159,253,600
차이커뮤니케이션 (351870)	8,610	-170	-1.94	8,710	8,780	8,540	25,028	216,381,730
스톰테크 (352090)	3,380	55	1.65	3,325	3,400	3,325	52,881	178,481,830
씨앤씨인터내셔널 (352480)	45,000	2400	5.63	42,350	45,850	42,350	431,981	19,264,627,600
씨앤투스 (352700)	2,600	30	1.17	2,585	2,605	2,535	16,230	41,796,120
클리노믹스 (352770)	502	-92	-15.49	594	601	490	4,687,482	2,489,343,416
오비고 (352910)	4,920	-5	-.1	4,985	4,985	4,855	15,238	74,756,512
인바이오 (352940)	2,185	-40	-1.8	2,200	2,240	2,185	2,322	5,107,515
휴럼 (353190)	695	4	.58	691	696	691	10,698	7,423,082
오토앤 (353590)	4,070	20	.49	4,100	4,100	4,030	7,072	28,740,080
이지바이오 (353810)	4,765	210	4.61	4,595	4,785	4,580	429,624	2,025,548,494
엔젠바이오 (354200)	1,649	-4	-.24	1,651	1,665	1,643	57,946	95,717,930
알멕 (354320)	29,500	-100	-.34	29,600	30,500	29,350	107,564	3,221,054,150
코스텍시스 (355150)	7,980	320	4.18	7,660	8,150	7,630	255,198	2,018,501,050
크라우드웍스 (355390)	6,630	-180	-2.64	6,840	7,070	6,610	104,076	698,261,100
에이텀 (355690)	6,950	-500	-6.71	7,590	7,630	6,930	17,613	125,191,645
엑스게이트 (356680)	9,380	-10	-.11	9,570	9,990	9,380	3,136,145	30,189,584,780
티엘비 (356860)	20,450	150	.74	20,950	21,000	20,050	301,157	6,177,426,975
싸이버원 (356890)	4,500	245	5.76	4,260	5,080	4,245	7,630,676	36,755,926,546
에이치피오 (357230)	2,535	-35	-1.36	2,560	2,585	2,515	38,482	97,285,030
석경에이티 (357550)	48,750	-1050	-2.11	49,750	50,100	48,550	8,543	417,953,400
아모센스 (357580)	6,270	-40	-.63	6,310	6,320	6,180	12,609	78,533,290
솔브레인 (357780)	201,000	-6500	-3.13	211,000	213,000	200,500	30,193	6,150,622,750
SKAI (357880)	2,440	-90	-3.56	2,510	2,600	2,415	1,180,176	2,946,858,952
지아이이노베이션 (358570)	15,550	600	4.01	15,080	15,910	14,790	1,125,783	17,314,661,060
씨엔알리서치 (359090)	1,087	0	0	1,087	1,091	1,081	38,815	42,128,710
탑머티리얼 (360070)	32,300	1700	5.56	31,050	32,850	30,800	92,504	2,968,214,200
코셈 (360350)	7,310	-40	-.54	7,300	7,420	7,300	11,897	87,357,985
제노코 (361390)	19,470	-10	-.05	19,600	20,000	18,900	159,793	3,089,935,385
알비더블유 (361570)	2,740	90	3.4	2,650	2,780	2,650	121,166	332,145,005
삼영에스앤씨 (361670)	4,640	45	.98	4,730	4,730	4,595	5,707	26,383,330
청담글로벌 (362320)	5,530	90	1.65	5,470	5,590	5,410	63,316	346,801,620
드림인사이트 (362990)	2,090	-60	-2.79	2,120	2,135	2,075	93,725	196,420,533
진시스템 (363250)	10,450	250	2.45	10,200	10,580	10,020	71,534	745,250,620
모비데이즈 (363260)	2,045	61	3.07	2,020	2,145	1,992	1,513,147	3,152,017,989
큐라클 (365270)	6,700	-200	-2.9	6,960	6,960	6,600	96,889	648,489,075
에스와이스틸텍 (365330)	6,370	0	0	6,360	6,460	6,220	528,014	3,354,168,235
성일하이텍 (365340)	34,600	150	.44	35,600	36,300	34,350	30,571	1,077,525,175
하이딥 (365590)	636	10	1.6	649	649	620	76,161	47,765,003
브이씨 (365900)	3,655	-35	-.95	3,690	3,720	3,625	3,619	13,238,660
공구우먼 (366030)	4,410	-35	-.79	4,420	4,470	4,405	62,256	275,014,509
플래티어 (367000)	4,230	50	1.2	4,350	5,000	4,185	176,833	801,183,524
아이씨에이치 (368600)	3,005	5	.17	3,000	3,015	2,995	2,645	7,935,532
파이버프로 (368770)	7,950	-50	-.63	8,030	8,480	7,780	3,233,240	26,355,876,680
오에스피 (368970)	2,490	10	.4	2,480	2,505	2,465	12,433	30,837,825
블리츠웨이스튜디오 (369370)	1,587	1	.06	1,586	1,601	1,550	18,679	29,364,045
퓨런티어 (370090)	17,560	-160	-.9	17,780	17,840	17,500	78,945	1,388,210,085
풍원정밀 (371950)	13,140	-160	-1.2	13,330	13,330	13,040	65,233	858,406,965
윤성에프앤씨 (372170)	37,300	-200	-.53	37,500	38,500	37,300	16,009	603,410,175
큐로셀 (372320)	29,050	800	2.83	28,300	29,750	28,250	76,151	2,221,143,275
아이티아이즈 (372800)	4,500	-5	-.11	4,505	4,545	4,410	2,339	10,523,385
엑셀세라퓨틱스 (373110)	4,075	-55	-1.33	4,100	4,170	4,035	93,784	383,744,692
데이원컴퍼니 (373160)	6,790	-50	-.73	6,900	6,900	6,720	15,450	104,734,440
엠아이큐브솔루션 (373170)	7,770	-50	-.64	8,030	8,050	7,590	6,520	50,395,290
엑스플러스 (373200)	704	74	11.75	628	735	625	2,717,528	1,844,618,221
피코그램 (376180)	2,370	45	1.94	2,320	2,405	2,310	47,346	111,715,942
에이치이엠파마 (376270)	22,700	250	1.11	22,450	23,450	22,000	80,033	1,831,696,100
씨유테크 (376290)	3,260	0	0	3,335	3,340	3,220	6,945	22,533,179
디어유 (376300)	38,550	-850	-2.16	39,400	39,450	37,900	187,724	7,263,307,675
노을 (376930)	2,685	55	2.09	2,650	2,730	2,605	363,866	973,313,330
원티드랩 (376980)	6,420	-60	-.93	6,550	6,580	6,240	38,441	245,233,220
비트맥스 (377030)	1,805	56	3.2	1,760	1,890	1,760	346,038	633,027,647
프롬바이오 (377220)	1,868	-32	-1.68	1,900	1,900	1,812	44,035	81,654,980
이지트로닉스 (377330)	5,090	-210	-3.96	5,300	5,360	5,050	30,378	155,760,970
리파인 (377450)	11,570	60	.52	11,510	11,680	11,340	25,845	297,332,305
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,950	-250	-1.37	18,300	18,470	17,840	89,909	1,618,881,970
필에너지 (378340)	18,390	450	2.51	18,070	18,750	17,800	2,341,763	42,994,113,750
샤페론 (378800)	3,390	-35	-1.02	3,415	3,440	3,350	502,824	1,702,251,247
옵티코어 (380540)	1,340	-36	-2.62	1,407	1,450	1,321	437,382	600,033,038
제닉스 (381620)	10,530	280	2.73	10,420	10,670	10,120	338,793	3,528,849,240
온코크로스 (382150)	12,270	1930	18.67	10,470	12,850	10,440	15,542,442	185,589,470,545
지아이텍 (382480)	2,220	-30	-1.33	2,250	2,250	2,205	62,099	137,802,267
지앤비에스 에코 (382800)	3,700	5	.14	3,660	3,700	3,485	63,889	232,797,345
원준 (382840)	10,620	50	.47	10,670	10,720	10,510	47,343	501,598,460
범한퓨얼셀 (382900)	16,150	240	1.51	15,810	16,780	15,810	152,107	2,485,500,675
에코프로에이치엔 (383310)	28,800	350	1.23	28,800	29,050	28,600	65,135	1,878,347,575
디티앤씨알오 (383930)	6,640	-50	-.75	6,690	6,855	6,615	111,624	749,278,250
코어라인소프트 (384470)	9,680	560	6.14	9,020	9,740	8,950	261,686	2,498,486,290
파인메딕스 (387570)	10,670	30	.28	10,600	11,390	10,240	1,353,830	14,769,688,890
지투파워 (388050)	7,140	-60	-.83	7,210	7,260	7,130	109,884	789,294,540
유일로보틱스 (388720)	64,700	-500	-.77	65,500	66,000	63,800	169,453	10,977,290,650
라이콤 (388790)	2,495	10	.4	2,480	2,520	2,475	142,661	355,033,564
파로스아이바이오 (388870)	7,350	250	3.52	7,100	7,370	7,030	48,160	349,830,390
자람테크놀로지 (389020)	41,050	500	1.23	40,500	42,000	40,500	50,604	2,091,466,250
지니너스 (389030)	1,340	0	0	1,338	1,340	1,302	67,287	88,990,788
포바이포 (389140)	7,100	-50	-.7	7,100	7,300	6,950	230,985	1,644,749,655
대명에너지 (389260)	12,400	-200	-1.59	12,400	12,600	12,320	23,280	288,806,355
인벤티지랩 (389470)	14,100	-160	-1.12	14,470	14,470	13,870	62,564	878,737,965
에스비비테크 (389500)	23,750	-350	-1.45	24,100	24,300	23,300	47,766	1,129,862,025
넥스트바이오메디컬 (389650)	48,350	3050	6.73	45,550	49,250	45,500	265,433	12,697,834,200
유디엠텍 (389680)	679	8	1.19	671	679	663	151,627	101,817,905
코닉오토메이션 (391710)	1,708	-25	-1.44	1,720	1,742	1,690	73,134	125,232,684
토마토시스템 (393210)	6,670	180	2.77	6,420	7,350	6,410	13,818,633	96,256,382,820
더블유씨피 (393890)	8,720	-80	-.91	8,830	9,050	8,700	123,320	1,090,311,680
대진첨단소재 (393970)	12,740	20	.16	12,820	13,490	12,590	2,740,089	35,800,793,910
오픈엣지테크놀로지 (394280)	14,370	-220	-1.51	14,700	14,740	14,230	96,964	1,393,092,510
쓰리빌리언 (394800)	6,040	270	4.68	5,800	6,230	5,770	4,320,637	26,135,187,870
넥스트칩 (396270)	8,240	-60	-.72	8,450	8,460	8,210	77,796	645,626,445
세아메카닉스 (396300)	2,315	5	.22	2,310	2,380	2,305	66,821	156,778,530
워트 (396470)	9,230	-120	-1.28	9,360	9,370	9,140	159,293	1,473,008,355
에이프릴바이오 (397030)	17,440	320	1.87	17,150	17,900	16,910	405,358	7,014,062,510
에스지헬스케어 (398120)	3,235	55	1.73	3,215	3,240	3,100	72,497	230,397,380
가온칩스 (399720)	50,600	-600	-1.17	51,900	51,900	50,000	117,449	5,960,270,300
코난테크놀로지 (402030)	22,750	650	2.94	22,100	23,200	21,850	35,751	797,203,150
그린리소스 (402490)	16,330	-180	-1.09	16,610	16,670	16,140	130,681	2,133,804,330
우듬지팜 (403490)	1,460	-8	-.54	1,468	1,483	1,457	332,161	486,759,068
HPSP (403870)	27,800	-350	-1.24	28,450	28,750	27,700	527,577	14,766,746,825
플라즈맵 (405000)	630	-75	-10.64	658	719	629	821,757	535,591,906
큐알티 (405100)	13,180	-320	-2.37	13,500	13,500	13,140	27,394	362,661,210
나라셀라 (405920)	2,715	30	1.12	2,690	2,720	2,665	25,368	68,298,120
뷰티스킨 (406820)	13,720	780	6.03	12,970	13,750	12,970	56,759	749,885,970
꿈비 (407400)	8,440	-10	-.12	8,400	8,610	8,330	63,913	539,257,490
스튜디오미르 (408900)	3,550	30	.85	3,520	3,580	3,450	778,626	2,738,247,684
메쎄이상 (408920)	2,170	15	.7	2,155	2,170	2,130	3,525	7,614,230
샌즈랩 (411080)	8,670	160	1.88	8,540	8,930	8,450	1,342,462	11,787,510,180
레이저쎌 (412350)	3,670	-95	-2.52	3,750	3,805	3,645	47,097	173,334,555
제일엠앤에스 (412540)	7,020	10	.14	7,070	7,120	6,950	37,367	261,952,895
엠오티 (413390)	10,200	-250	-2.39	10,480	10,550	10,060	1,635,633	17,036,006,390
씨피시스템 (413630)	1,587	-9	-.56	1,639	1,639	1,578	19,375	30,746,792
비아이매트릭스 (413640)	11,470	470	4.27	11,100	11,720	11,100	273,495	3,138,338,695
스튜디오삼익 (415380)	7,990	-10	-.13	7,860	8,030	7,860	7,394	58,651,400
신성에스티 (416180)	34,850	-550	-1.55	35,050	35,700	34,550	40,391	1,416,856,550
나노팀 (417010)	6,840	-60	-.87	6,870	6,970	6,810	32,356	222,752,390
핑거스토리 (417180)	2,280	-5	-.22	2,285	2,295	2,255	25,170	57,079,840
LS머트리얼즈 (417200)	12,940	330	2.62	12,700	13,400	12,540	1,448,288	18,786,112,540
제이아이테크 (417500)	3,500	15	.43	3,485	3,535	3,460	61,264	213,912,054
트루엔 (417790)	9,930	-100	-1	10,030	10,030	9,840	26,902	266,852,600
저스템 (417840)	8,600	-120	-1.38	8,830	8,830	8,590	25,989	225,146,990
오브젠 (417860)	8,250	-30	-.36	8,280	8,390	8,200	2,324	19,247,750
모델솔루션 (417970)	11,940	60	.51	11,860	12,080	11,830	23,035	274,064,950
신한제10호스팩 (418210)	2,105	-5	-.24	2,105	2,110	2,105	41,206	86,742,860
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,785	-40	-1.42	2,830	2,890	2,775	14,924	41,987,964
밀리의서재 (418470)	13,130	-160	-1.2	13,290	13,360	12,910	55,693	731,532,280
제이오 (418550)	10,970	90	.83	10,900	11,040	10,850	94,063	1,027,399,715
이에이트 (418620)	3,900	215	5.83	3,620	4,000	3,620	99,534	388,526,740
삼기이브이 (419050)	1,610	9	.56	1,623	1,623	1,601	73,729	118,463,761
엔젯 (419080)	9,330	-100	-1.06	9,710	9,710	9,210	14,487	135,671,095
산돌 (419120)	6,880	0	0	6,920	6,920	6,790	25,570	175,199,295
SAMG엔터 (419530)	30,500	2100	7.39	28,400	30,950	27,450	405,110	11,924,340,300
비스토스 (419540)	1,600	-18	-1.11	1,610	1,610	1,594	36,748	58,845,902
제이투케이바이오 (420570)	13,210	260	2.01	12,880	13,400	12,810	122,382	1,607,518,355
기가비스 (420770)	29,000	-650	-2.19	29,400	29,600	28,800	30,846	897,094,700
벨로크 (424760)	831	14	1.71	810	837	806	25,392	20,670,537
스마트레이더시스템 (424960)	12,120	170	1.42	11,990	12,210	11,800	279,221	3,353,185,220
마이크로투나노 (424980)	6,050	-230	-3.66	6,220	6,270	5,920	19,210	116,633,270
티이엠씨 (425040)	7,660	-340	-4.25	8,010	8,030	7,660	127,037	994,063,355
티에프이 (425420)	19,380	-170	-.87	19,570	20,000	19,270	37,910	741,792,285
시지트로닉스 (429270)	4,330	30	.7	4,300	4,350	4,245	10,311	44,194,360
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,420	420	8.4	5,120	6,090	5,090	6,693,116	38,076,865,910
케이쓰리아이 (431190)	4,480	-20	-.44	4,500	4,530	4,455	21,940	98,361,510
와이랩 (432430)	5,940	-60	-1	6,010	6,060	5,910	67,827	404,763,025
케이엔에스 (432470)	12,600	-300	-2.33	13,100	13,100	12,550	47,393	604,484,755
퀄리타스반도체 (432720)	16,020	-540	-3.26	16,500	16,630	15,830	613,931	9,927,490,475
엠에프씨 (432980)	4,170	5	.12	4,155	4,280	4,125	79,487	332,808,200
모니터랩 (434480)	4,530	200	4.62	4,345	5,110	4,345	7,600,198	36,663,035,603
유안타제10호스팩 (435380)	2,110	0	0	2,112	2,115	2,107	25,263	53,313,310
에르코스 (435570)	7,530	-280	-3.59	7,730	7,980	7,500	289,112	2,205,591,640
하나금융25호스팩 (435620)	10,540	-10	-.09	10,550	10,550	10,520	62,229	655,731,780
에스케이증권제8호스팩 (435870)	2,110	0	0	2,110	2,115	2,110	4,707	9,931,915
삼현 (437730)	12,080	-690	-5.4	12,770	12,920	12,080	782,471	9,653,591,865
엔에이치스팩24호 (437780)	2,120	0	0	2,120	2,120	2,110	8,548	18,059,065
엔에이치스팩25호 (438580)	2,130	0	0	2,135	2,135	2,130	49	104,400
버넥트 (438700)	3,705	145	4.07	3,560	3,795	3,530	95,807	350,556,053
마녀공장 (439090)	18,960	-60	-.32	19,180	19,330	18,860	240,010	4,561,968,880
삼성스팩7호 (439250)	10,550	0	0	10,540	10,560	10,540	5,972	62,993,780
엔에이치스팩26호 (439410)	2,125	0	0	2,115	2,125	2,115	3,548	7,504,080
블루엠텍 (439580)	11,100	20	.18	11,080	11,200	10,930	44,191	489,227,970
IBKS제20호스팩 (439730)	2,110	0	0	2,110	2,110	2,105	12,698	26,741,275
파두 (440110)	13,700	-320	-2.28	14,030	14,100	13,600	195,326	2,692,068,470
HB인베스트먼트 (440290)	1,754	8	.46	1,742	1,765	1,712	36,473	63,558,446
오픈놀 (440320)	8,000	-190	-2.32	8,280	8,360	7,930	98,369	788,905,245
교보13호스팩 (440790)	2,150	-10	-.46	2,165	2,165	2,150	17,758	38,205,950
엔에이치스팩27호 (440820)	2,110	5	.24	2,110	2,110	2,105	1,325	2,790,465
파인엠텍 (441270)	5,260	-50	-.94	5,330	5,380	5,260	63,351	334,992,685
유진스팩9호 (442130)	2,120	0	0	2,125	2,125	2,120	225	477,830
대신밸런스제14호스팩 (442310)	2,130	5	.24	2,125	2,150	2,125	13,626	29,040,245
IBKS제21호스팩 (442770)	2,175	15	.69	2,165	2,180	2,165	9,721	21,065,680
미래에셋드림스팩1호 (442900)	10,190	-40	-.39	10,210	10,230	10,190	48,653	496,483,410
레뷰코퍼레이션 (443250)	13,300	-20	-.15	13,290	13,370	13,130	15,407	203,795,265
에스피소프트 (443670)	8,140	-20	-.25	8,140	8,270	8,100	102,474	837,761,505
유안타제11호스팩 (444920)	2,030	0	0	2,025	2,030	2,020	7,775	15,732,420
에이직랜드 (445090)	32,950	-550	-1.64	33,500	33,850	32,750	60,530	2,002,212,525
퓨릿 (445180)	6,530	-10	-.15	6,540	6,570	6,440	28,123	182,418,345
비엔케이제1호스팩 (445360)	2,110	0	0	2,105	2,115	2,105	11,003	23,161,605
큐리옥스바이오시스템즈 (445680)	17,650	1390	8.55	16,320	17,870	15,980	370,649	6,379,988,340
신영스팩9호 (445970)	2,165	0	0	2,170	2,170	2,160	12,012	26,013,250
유안타제12호스팩 (446150)	2,185	0	0	2,180	2,195	2,180	26,601	58,239,210
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,075	15	.37	4,185	4,185	4,005	962,057	3,947,041,147
하나26호스팩 (446750)	2,075	-5	-.24	2,075	2,085	2,065	24,873	51,499,480
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,750	150	.73	20,600	21,350	20,000	33,666	704,444,200
하나27호스팩 (448370)	2,080	0	0	2,080	2,080	2,070	1,002	2,075,700
코츠테크놀로지 (448710)	19,500	180	.93	19,400	19,620	19,040	79,457	1,539,940,345
삼성스팩8호 (448740)	10,300	0	0	10,290	10,320	10,290	8,459	87,215,080
IBKS제22호스팩 (448760)	2,200	-20	-.9	2,225	2,225	2,185	1,024	2,247,440
미래에셋비전스팩3호 (448830)	2,150	10	.47	2,140	2,155	2,140	6,253	13,427,285
유안타제13호스팩 (449020)	2,050	0	0	2,050	2,055	2,045	63,637	130,266,055
하이제8호스팩 (450050)	2,070	-5	-.24	2,070	2,070	2,060	12,910	26,666,805
하스 (450330)	8,930	30	.34	8,900	9,010	8,700	45,513	402,158,190
인스웨이브시스템즈 (450520)	4,085	-45	-1.09	4,095	4,195	4,065	79,206	324,830,450
유안타제14호스팩 (450940)	2,035	-5	-.25	2,035	2,065	2,035	859	1,748,495
아스테라시스 (450950)	8,990	-50	-.55	9,040	9,190	8,750	225,546	2,010,450,385
아이엠티 (451220)	10,420	-70	-.67	10,500	10,590	10,330	31,390	326,007,855
삐아 (451250)	9,820	-60	-.61	9,990	10,080	9,710	95,488	946,863,025
엔에이치스팩29호 (451700)	2,025	-5	-.25	2,025	2,030	2,020	41,269	83,522,060
컨텍 (451760)	10,730	-250	-2.28	10,940	11,070	10,680	78,007	843,434,385
제이엔비 (452160)	5,590	-20	-.36	5,570	5,690	5,540	19,690	109,757,170
한빛레이저 (452190)	7,150	-210	-2.85	7,420	7,580	7,150	2,861,046	20,947,138,820
민테크 (452200)	4,300	10	.23	4,290	4,410	4,275	56,538	244,528,286
한선엔지니어링 (452280)	8,080	110	1.38	7,950	8,150	7,910	297,510	2,393,034,935
캡스톤파트너스 (452300)	2,835	15	.53	2,860	2,865	2,805	115,556	327,494,136
이닉스 (452400)	9,340	10	.11	9,250	9,600	9,200	9,323	87,156,770
사피엔반도체 (452430)	20,150	-350	-1.71	20,600	20,800	19,850	178,091	3,597,295,870
피아이이 (452450)	10,380	-60	-.57	10,500	10,930	10,100	5,116,581	53,970,283,825
상상인제4호스팩 (452670)	2,005	5	.25	2,000	2,005	1,998	134	268,525
신한제11호스팩 (452980)	1,998	0	0	1,998	1,999	1,997	38,428	76,759,147
그리드위즈 (453450)	16,220	810	5.26	15,430	16,780	15,420	80,411	1,297,997,255
에이에스텍 (453860)	21,100	-350	-1.63	21,200	21,500	20,800	26,734	565,542,675
하나29호스팩 (454640)	2,075	0	0	2,070	2,075	2,055	13,285	27,348,560
하나28호스팩 (454750)	2,020	0	0	2,035	2,035	2,010	1,634	3,311,115
KB제25호스팩 (455250)	2,120	5	.24	2,120	2,120	2,095	600	1,262,145
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	28,900	100	.35	28,800	29,000	28,100	137,189	3,931,618,625
에스케이증권제9호스팩 (455910)	2,070	-10	-.48	2,060	2,080	2,055	7,647	15,753,425
아이씨티케이 (456010)	13,300	-580	-4.18	14,060	14,150	13,170	2,112,397	28,780,850,990
이엔셀 (456070)	17,880	1060	6.3	17,050	19,260	17,050	2,185,063	40,028,803,070
DB금융스팩11호 (456440)	2,300	-15	-.65	2,265	2,305	2,230	50,455	115,738,285
교보14호스팩 (456490)	2,120	-5	-.24	2,120	2,120	2,100	1,216	2,563,220
한켐 (457370)	9,200	-170	-1.81	9,340	9,410	9,160	38,707	359,508,980
대신밸런스제15호스팩 (457390)	2,780	30	1.09	2,750	2,785	2,740	137,044	378,708,610
우진엔텍 (457550)	17,780	-120	-.67	17,860	18,090	17,360	65,599	1,164,638,225
벡트 (457600)	3,755	-115	-2.97	3,870	3,890	3,745	104,485	398,218,200
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,110	-10	-.47	2,105	2,110	2,105	143	301,620
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,120	-10	-.47	2,125	2,125	2,110	1,188	2,511,170
성우 (458650)	18,410	-110	-.59	18,600	19,010	18,290	112,777	2,092,401,440
씨어스테크놀로지 (458870)	15,080	830	5.82	14,300	15,680	14,300	530,694	8,069,576,985
위츠 (459100)	7,770	-30	-.38	7,780	7,840	7,710	98,123	761,692,475
아이빔테크놀로지 (460470)	4,980	-190	-3.68	5,280	5,280	4,980	95,067	481,386,830
에스엠씨지 (460870)	4,525	-145	-3.1	4,620	4,640	4,400	2,759,489	12,389,365,384
현대힘스 (460930)	16,860	440	2.68	16,330	17,090	16,330	407,464	6,826,571,505
피앤에스미캐닉스 (460940)	13,950	-350	-2.45	14,600	14,600	13,820	72,151	1,010,693,830
아이엠비디엑스 (461030)	10,340	110	1.08	10,210	10,460	10,210	73,808	760,619,030
아이스크림미디어 (461300)	13,260	0	0	13,270	13,360	12,730	109,231	1,425,840,105
에이치엠씨제6호스팩 (462020)	2,010	-5	-.25	2,010	2,010	2,005	12,081	24,282,418
이노스페이스 (462350)	20,550	100	.49	20,800	21,250	20,500	98,098	2,049,294,625
라메디텍 (462510)	8,020	-110	-1.35	8,140	8,300	8,000	39,146	317,924,000
아이지넷 (462980)	3,455	15	.44	3,440	3,525	3,400	202,788	701,794,871
모티브링크 (463480)	11,770	-260	-2.16	12,560	12,700	11,510	2,748,381	33,523,815,225
에스오에스랩 (464080)	12,220	320	2.69	12,050	12,650	11,830	1,369,527	16,848,904,235
티디에스팜 (464280)	14,080	280	2.03	13,820	14,230	13,800	43,400	611,329,170
한국제13호스팩 (464440)	2,125	-5	-.23	2,070	2,125	2,070	1,280	2,693,710
아이언디바이스 (464500)	3,975	-135	-3.28	4,120	4,170	3,970	224,203	905,052,232
닷밀 (464580)	6,020	190	3.26	5,830	6,370	5,790	293,202	1,792,108,955
KB제27호스팩 (464680)	1,989	2	.1	1,987	1,989	1,986	107,174	212,958,099
교보15호스팩 (465320)	2,105	10	.48	2,100	2,130	2,100	2,622	5,519,450
인스피언 (465480)	7,660	-110	-1.42	7,710	8,020	7,650	61,761	479,430,700
클로봇 (466100)	21,450	-450	-2.05	22,200	22,250	20,750	3,221,310	68,300,519,350
사이냅소프트 (466410)	13,570	-40	-.29	13,610	13,890	13,420	33,036	447,676,155
엔에이치스팩30호 (466910)	1,999	4	.2	1,999	2,000	1,995	8,754	17,501,764
IBKS제23호스팩 (467930)	2,130	10	.47	2,130	2,130	2,120	80	170,330
삼성스팩9호 (468510)	2,120	15	.71	2,135	2,140	2,100	95,317	202,043,352
유진스팩10호 (468760)	2,095	5	.24	2,095	2,095	2,090	232	485,710
IBKS제24호스팩 (469480)	2,120	0	0	2,110	2,120	2,110	1,030	2,173,600
아이비젼웍스 (469750)	1,013	-7	-.69	1,022	1,037	1,009	110,028	112,571,758
하나30호스팩 (469880)	1,993	0	0	1,995	1,995	1,975	6,267	12,476,111
하나31호스팩 (469900)	2,020	0	0	2,010	2,020	2,010	5,372	10,812,370
대신밸런스제17호스팩 (471050)	2,130	10	.47	2,115	2,130	2,115	3,432	7,299,060
셀로맥스사이언스 (471820)	5,080	70	1.4	5,010	5,110	4,930	20,731	103,929,790
신영스팩10호 (472220)	2,105	-10	-.47	2,105	2,115	2,100	1,760	3,704,090
에스케이증권제11호스팩 (472230)	2,045	0	0	2,050	2,050	2,045	829	1,698,630
폰드그룹 (472850)	5,760	-170	-2.87	5,980	5,980	5,750	55,089	319,526,790
에스케이증권제12호스팩 (473000)	2,080	15	.73	2,075	2,095	2,065	28	58,340
유안타제15호스팩 (473050)	1,996	-3	-.15	2,000	2,000	1,996	11,931	23,840,716
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,020	55	111,100
에스케이증권제13호스팩 (473950)	2,025	0	0	2,025	2,025	2,020	636	1,287,520
노머스 (473980)	20,600	-300	-1.44	20,800	21,050	20,300	47,108	969,233,175
루미르 (474170)	9,880	-110	-1.1	9,930	10,040	9,850	195,275	1,934,199,555
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	1,993	2,213	4,414,743
RF시스템즈 (474610)	5,740	0	0	5,740	5,870	5,600	630,930	3,624,758,540
신한제12호스팩 (474660)	2,075	15	.73	2,080	2,080	2,050	532	1,091,895
신한제13호스팩 (474930)	2,160	-5	-.23	2,140	2,160	2,125	1,235	2,665,110
하나32호스팩 (475240)	2,135	0	0	2,135	2,140	2,130	79	168,695
하나33호스팩 (475250)	2,125	20	.95	2,105	2,140	2,100	39	82,845
씨메스 (475400)	32,600	1650	5.33	33,150	35,300	32,100	3,018,795	101,305,122,300
미트박스 (475460)	11,170	-270	-2.36	11,680	11,860	11,170	453,399	5,216,246,820
에이럭스 (475580)	12,780	-70	-.54	13,170	13,430	12,720	384,987	5,065,891,990
에스켐 (475660)	5,610	-30	-.53	5,640	5,730	5,590	36,004	202,698,170
오름테라퓨틱 (475830)	27,000	-1650	-5.76	29,100	29,450	26,850	1,171,643	32,550,047,700
토모큐브 (475960)	14,930	-780	-4.96	15,660	15,820	14,930	173,095	2,623,431,425
온코닉테라퓨틱스 (476060)	18,040	4160	29.97	15,190	18,040	14,970	9,169,726	158,217,780,535
M83 (476080)	17,110	40	.23	17,180	17,370	16,900	306,236	5,235,661,610
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,993	4	.2	1,993	1,993	1,988	3,682	7,325,335
미래에셋비전스팩4호 (477380)	1,996	0	0	1,997	2,010	1,994	51,636	103,417,814
미래에셋비전스팩5호 (477470)	2,035	5	.25	2,030	2,035	2,025	1,261	2,555,565
한국제14호스팩 (477530)	2,795	45	1.64	2,765	2,800	2,710	66,381	184,275,582
DB금융스팩12호 (477760)	2,060	0	0	2,060	2,065	2,055	9,299	19,171,450
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,025	2,015	496	1,000,785
KB제29호스팩 (478390)	2,055	5	.24	2,035	2,055	2,035	2,219	4,547,827
미래에셋비전스팩6호 (478440)	1,996	-4	-.2	1,998	2,005	1,992	5,133	10,239,395
블랙야크아이앤씨 (478560)	3,955	-65	-1.62	4,020	4,120	3,935	144,597	575,967,578
대신밸런스제18호스팩 (478780)	2,100	0	0	2,100	2,100	2,090	11,376	23,848,620
한국제15호스팩 (479880)	2,020	0	0	2,010	2,020	2,010	683	1,377,680
위너스 (479960)	18,620	-860	-4.41	19,480	19,710	18,610	473,190	9,006,499,265
엔에이치스팩31호 (481890)	2,015	10	.5	2,005	2,015	2,000	3,976	7,966,865
교보16호스팩 (482520)	2,015	-5	-.25	2,020	2,025	2,015	4,374	8,827,630
삼양엔씨켐 (482630)	18,470	-240	-1.28	19,160	19,450	18,340	402,757	7,664,889,160
미래에셋비전스팩7호 (482680)	1,981	-4	-.2	1,989	1,989	1,981	7,965	15,786,500
대신밸런스제19호스팩 (482690)	2,045	0	0	2,045	2,055	2,045	46,183	94,667,700
하나34호스팩 (484130)	2,020	-10	-.49	2,025	2,025	2,010	265	535,690
KB제30호스팩 (486630)	2,005	0	0	2,010	2,010	2,000	263	527,995
신한제14호스팩 (487360)	1,998	-1	-.05	1,998	1,999	1,995	5,551	11,081,594
키움제10호스팩 (487720)	2,050	10	.49	2,040	2,060	2,040	27,587	56,648,195
신한제15호스팩 (487830)	2,010	-5	-.25	2,015	2,015	2,005	2,261	4,546,335
유진스팩11호 (488060)	2,015	0	0	2,015	2,015	2,010	2,877	5,796,355
교보17호스팩 (489210)	1,996	-2	-.1	1,998	1,999	1,994	16,415	32,737,722
키움제11호스팩 (489480)	1,996	0	0	1,998	1,999	1,976	27,060	54,017,393
엘케이켐 (489500)	30,600	-2500	-7.55	32,800	33,050	30,000	342,597	10,767,661,600
디비금융제13호스팩 (489730)	1,994	6	.3	1,994	1,994	1,984	32,823	65,311,086
KB제31호스팩 (492220)	1,990	-2	-.1	1,991	1,995	1,984	21,088	41,905,477
유안타제17호스팩 (493790)	1,985	-2	-.1	1,987	1,987	1,981	20,060	39,810,407
글로벌에스엠 (900070)	395	14	3.67	376	396	376	118,034	45,674,192
애머릿지 (900100)	988	-8	-.8	1,013	1,013	979	228,562	224,407,308
이스트아시아홀딩스 (900110)	47	-1	-2.08	48	48	47	2,113,798	100,127,202
씨엑스아이 (900120)	55	0	0	55	56	54	1,580,378	87,011,484
크리스탈신소재 (900250)	908	1	.11	908	911	898	240,314	216,969,945
로스웰 (900260)	573	-1	-.17	574	577	565	58,751	33,468,233
헝셩그룹 (900270)	249	-2	-.8	249	253	248	1,058,339	264,374,720
GRT (900290)	3,550	-85	-2.34	3,655	3,665	3,535	274,253	982,722,203
오가닉티코스메틱 (900300)	374	-1	-.27	375	380	373	117,525	44,225,910
컬러레이 (900310)	839	0	0	839	848	829	25,225	21,100,682
윙입푸드 (900340)	1,679	4	.24	1,673	1,688	1,645	267,151	445,658,975
SBI핀테크솔루션즈 (950110)	4,915	0	0	4,910	4,935	4,900	10,251	50,490,300
엑세스바이오 (950130)	5,100	0	0	5,090	5,160	5,060	38,413	196,561,835
잉글우드랩 (950140)	8,100	-30	-.37	8,200	8,210	7,920	68,448	549,705,655
코오롱티슈진 (950160)	56,600	7150	14.46	49,450	58,000	49,250	1,145,698	61,663,395,400
JTC (950170)	5,210	80	1.56	5,090	5,220	5,090	28,469	146,180,475
고스트스튜디오 (950190)	7,750	20	.26	7,740	7,800	7,700	5,500	42,654,850
소마젠 (950200)	3,675	-35	-.94	3,680	3,760	3,675	13,289	49,067,615
네오이뮨텍 (950220)	1,033	-12	-1.15	1,045	1,054	1,029	173,072	179,202,731

Leave a Comment 응답 취소