KOSDAQ 일별 조회 데이터 [1795] (2025-03-21)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	188,800	13400	7.64	174,700	188,800	172,900	461,872	84,868,915,000
중앙에너비스 (000440)	13,710	-150	-1.08	13,890	14,090	13,500	13,574	186,339,290
신라섬유 (001000)	857	-11	-1.27	868	872	855	78,535	67,854,854
안국약품 (001540)	6,620	0	0	6,620	6,690	6,590	9,377	62,072,980
무림SP (001810)	1,428	9	.63	1,419	1,453	1,419	8,697	12,477,430
이화공영 (001840)	1,648	66	4.17	1,503	1,650	1,501	156,247	250,130,842
피에스텍 (002230)	3,900	10	.26	3,920	3,920	3,865	1,540	5,968,015
삼일기업공사 (002290)	3,920	0	0	3,900	3,965	3,850	41,210	160,202,940
한탑 (002680)	793	-6	-.75	799	803	776	74,541	58,947,825
신신제약 (002800)	5,120	-80	-1.54	5,200	5,200	5,090	140,968	722,687,100
선광 (003100)	16,230	210	1.31	16,020	16,270	15,850	15,817	254,524,450
대주산업 (003310)	1,652	-28	-1.67	1,652	1,666	1,612	474,711	778,659,858
하림지주 (003380)	6,050	310	5.4	5,740	6,050	5,700	753,419	4,452,908,050
에이스침대 (003800)	25,100	50	.2	25,100	25,100	24,950	736	18,418,450
한국가구 (004590)	4,205	-35	-.83	4,225	4,225	4,175	11,573	48,488,160
창해에탄올 (004650)	8,880	-10	-.11	8,890	8,890	8,830	8,730	77,292,180
대륙제관 (004780)	3,815	30	.79	3,770	3,815	3,760	14,507	54,936,630
동국산업 (005160)	4,070	-50	-1.21	4,095	4,150	4,020	69,987	284,703,590
동진쎄미켐 (005290)	31,800	-300	-.93	32,300	32,450	31,450	911,942	29,153,243,075
푸드웰 (005670)	4,980	-50	-.99	5,030	5,030	4,960	23,482	117,082,300
대원산업 (005710)	7,310	-100	-1.35	7,410	7,410	7,270	38,074	279,906,990
한일사료 (005860)	3,770	-50	-1.31	3,810	3,840	3,740	288,268	1,089,224,130
매일홀딩스 (005990)	9,580	60	.63	9,520	9,640	9,500	3,628	34,754,610
국영지앤엠 (006050)	1,692	-34	-1.97	1,705	1,725	1,665	390,632	658,578,064
피제이전자 (006140)	5,670	0	0	5,650	5,730	5,610	14,937	84,178,635
동구바이오제약 (006620)	4,865	-40	-.82	4,905	4,905	4,795	83,463	403,296,273
서부T&D (006730)	5,860	60	1.03	5,830	5,960	5,800	304,263	1,789,013,985
보성파워텍 (006910)	2,740	35	1.29	2,680	2,775	2,680	162,103	441,889,055
모헨즈 (006920)	3,095	0	0	3,100	3,100	2,980	9,300	28,634,345
푸른저축은행 (007330)	8,190	0	0	8,250	8,250	8,180	7,166	58,909,700
진양제약 (007370)	6,000	-70	-1.15	6,080	6,130	5,990	87,908	529,439,855
네이처셀 (007390)	17,110	620	3.76	16,650	17,230	16,430	723,273	12,319,019,690
와이엠 (007530)	2,235	0	0	2,235	2,280	2,230	10,447	23,614,060
대원 (007680)	4,015	0	0	4,015	4,030	4,005	1,575	6,323,380
대명소노시즌 (007720)	869	2	.23	867	877	845	371,118	319,421,243
한일화학 (007770)	10,470	-80	-.76	10,550	10,790	10,350	1,997	20,921,610
에스엠코어 (007820)	4,370	-30	-.68	4,400	4,440	4,310	182,808	798,533,165
원풍물산 (008290)	457	-16	-3.38	473	481	457	168,797	78,306,750
원풍 (008370)	4,040	10	.25	4,025	4,040	4,020	6,540	26,332,450
부스타 (008470)	3,600	-30	-.83	3,580	3,600	3,510	6,902	24,565,690
대동기어 (008830)	20,450	-150	-.73	20,000	20,750	19,840	489,376	9,905,436,795
삼아제약 (009300)	16,160	0	0	16,070	16,160	16,000	9,925	159,609,310
포스코엠텍 (009520)	14,590	-90	-.61	14,880	14,900	14,180	259,881	3,756,350,000
삼보산업 (009620)	1,953	-34	-1.71	2,000	2,020	1,932	107,009	209,872,680
이렘 (009730)	1,112	4	.36	1,098	1,126	1,050	814,074	887,270,183
엠에스씨 (009780)	6,140	100	1.66	6,040	6,160	5,940	52,386	316,073,920
대한광통신 (010170)	498	6	1.22	531	584	497	12,474,739	6,740,475,781
흥국 (010240)	5,130	-70	-1.35	5,150	5,150	5,070	12,219	62,394,620
아이티센엔텍 (010280)	783	-17	-2.13	800	800	765	137,092	106,512,874
오리콤 (010470)	6,930	-10	-.14	6,950	7,030	6,920	18,524	128,885,380
경동제약 (011040)	5,670	-40	-.7	5,710	5,720	5,640	15,732	89,167,775
형지I&C (011080)	1,054	-76	-6.73	1,055	1,098	1,024	2,273,868	2,386,490,939
유니크 (011320)	3,420	-75	-2.15	3,450	3,465	3,400	50,689	173,476,250
서한 (011370)	776	-8	-1.02	782	782	768	48,240	37,440,170
세보엠이씨 (011560)	10,290	140	1.38	10,140	10,300	10,040	26,013	264,946,160
뉴인텍 (012340)	495	0	0	491	495	491	40,252	19,869,159
원일특강 (012620)	7,170	-30	-.42	7,200	7,200	7,150	1,076	7,714,890
리드코프 (012700)	3,920	-30	-.76	3,955	3,985	3,895	25,482	99,772,511
신일제약 (012790)	6,460	-20	-.31	6,480	6,500	6,440	16,103	104,048,000
모베이스전자 (012860)	1,495	-19	-1.25	1,501	1,512	1,477	118,270	176,433,646
하이록코리아 (013030)	28,700	150	.53	28,500	29,000	28,400	55,712	1,598,169,675
동원개발 (013120)	2,290	-35	-1.51	2,340	2,340	2,290	25,590	58,839,300
아진산업 (013310)	2,695	-5	-.19	2,700	2,715	2,645	84,738	227,586,855
CBI (013720)	727	-26	-3.45	765	765	725	131,846	97,145,061
스페코 (013810)	3,415	5	.15	3,420	3,440	3,340	96,475	327,258,467
아가방컴퍼니 (013990)	5,190	-60	-1.14	5,160	5,260	5,060	283,151	1,456,005,580
메디앙스 (014100)	2,325	75	3.33	2,380	2,445	2,300	93,070	219,449,389
원익큐브 (014190)	1,643	-4	-.24	1,642	1,659	1,611	112,122	182,450,238
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,880	-38	-1.98	1,882	1,930	1,867	143,320	269,219,130
고려제약 (014570)	4,600	-75	-1.6	4,650	4,685	4,600	36,082	166,689,608
성광벤드 (014620)	26,300	550	2.14	25,400	26,600	25,350	377,001	9,828,243,825
오리엔탈정공 (014940)	5,540	-40	-.72	5,610	5,650	5,310	1,390,478	7,624,773,050
삼륭물산 (014970)	2,830	10	.35	2,805	2,845	2,790	2,145	6,019,925
코콤 (015710)	3,955	-10	-.25	3,970	4,030	3,915	49,967	198,094,684
성우하이텍 (015750)	5,340	-40	-.74	5,330	5,460	5,280	384,192	2,064,675,860
리더스코스메틱 (016100)	2,490	-40	-1.58	2,510	2,515	2,450	12,966	32,027,060
SGC E&C (016250)	14,300	40	.28	14,150	14,350	13,950	1,131	16,049,990
큐캐피탈 (016600)	259	1	.39	258	262	256	131,725	34,112,930
디모아 (016670)	4,130	125	3.12	3,980	4,185	3,885	28,867	116,049,956
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,830	-67	-3.53	1,854	1,896	1,818	360,860	668,135,433
신원종합개발 (017000)	2,890	0	0	2,890	2,925	2,760	79,933	228,516,666
인터엠 (017250)	1,123	-17	-1.49	1,139	1,140	1,123	23,765	26,847,428
삼현철강 (017480)	4,345	-5	-.11	4,345	4,355	4,335	2,068	8,989,863
세명전기 (017510)	5,410	-90	-1.64	5,460	5,520	5,360	160,028	866,624,800
대림제지 (017650)	6,650	0	0	6,600	6,710	6,600	2,597	17,265,960
한국알콜 (017890)	9,190	0	0	9,170	9,240	9,160	16,271	149,504,840
유니슨 (018000)	783	-4	-.51	792	794	762	449,414	348,188,823
진로발효 (018120)	17,060	-60	-.35	17,080	17,130	17,060	1,414	24,174,180
브이티 (018290)	34,350	-50	-.15	34,700	35,400	33,500	781,918	26,800,264,950
삼목에스폼 (018310)	19,980	-170	-.84	20,050	20,250	19,860	9,538	191,431,360
우진비앤지 (018620)	880	-9	-1.01	880	889	867	80,762	70,728,148
서울제약 (018680)	3,290	0	0	3,265	3,310	3,245	17,205	56,062,930
바른손 (018700)	805	6	.75	808	828	799	46,734	37,777,012
베뉴지 (019010)	2,085	-5	-.24	2,060	2,085	2,060	21,393	44,358,525
와이지-원 (019210)	5,480	-60	-1.08	5,520	5,520	5,430	88,388	483,065,900
일지테크 (019540)	3,610	-135	-3.6	3,745	3,750	3,605	61,375	225,646,841
SBI인베스트먼트 (019550)	691	-3	-.43	697	701	690	157,080	108,952,268
플루토스 (019570)	265	-12	-4.33	300	323	263	9,377,690	2,774,530,879
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	850	-35	-3.95	900	932	840	707,626	617,158,389
서연탑메탈 (019770)	3,775	-5	-.13	3,755	3,900	3,695	15,460	58,153,360
에너토크 (019990)	5,700	180	3.26	5,520	5,750	5,480	30,552	170,122,025
대신정보통신 (020180)	1,063	-6	-.56	1,066	1,071	1,045	211,583	223,125,696
대동금속 (020400)	6,590	60	.92	6,530	6,930	6,460	8,766	57,539,160
시공테크 (020710)	4,120	235	6.05	3,985	4,150	3,920	430,202	1,752,512,311
대호특수강 (021040)	909	2	.22	906	920	905	29,998	27,352,772
대호특수강우 (021045)	2,650	-25	-.93	2,640	2,680	2,605	443	1,156,840
에이티넘인베스트 (021080)	2,105	-5	-.24	2,100	2,120	2,065	268,256	563,582,140
KCC건설 (021320)	3,960	-50	-1.25	4,010	4,010	3,955	6,297	25,080,355
한국큐빅 (021650)	2,185	-45	-2.02	2,215	2,235	2,185	16,733	36,915,417
메이슨캐피탈 (021880)	260	2	.78	258	263	256	370,264	95,519,891
TKG애강 (022220)	906	1	.11	917	945	901	46,407	42,007,231
태광 (023160)	22,600	300	1.35	21,950	22,900	21,650	452,337	10,055,130,300
유진기업 (023410)	3,350	-25	-.74	3,375	3,385	3,325	96,815	324,559,886
제이스코홀딩스 (023440)	1,860	76	4.26	1,808	1,891	1,770	633,821	1,172,343,804
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,240	-80	-.96	8,310	8,330	8,210	5,269	43,453,055
한국캐피탈 (023760)	558	-2	-.36	560	561	545	163,283	90,373,982
플레이위드 (023770)	3,705	-50	-1.33	3,740	4,110	3,610	113,463	432,301,110
동일스틸럭스 (023790)	1,110	-138	-11.06	1,282	1,282	1,050	462,785	534,904,171
풍국주정 (023900)	8,790	-130	-1.46	8,910	9,010	8,790	21,166	187,331,370
대한약품 (023910)	25,450	0	0	25,600	25,700	25,300	6,223	158,065,200
흥구석유 (024060)	11,330	60	.53	11,350	11,500	11,080	168,008	1,899,313,225
KB오토시스 (024120)	3,120	-35	-1.11	3,155	3,210	3,110	38,813	121,722,198
한일단조 (024740)	2,340	-40	-1.68	2,335	2,390	2,300	1,017,575	2,384,348,651
유성티엔에스 (024800)	1,862	0	0	1,865	1,865	1,850	4,729	8,780,493
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,630	-240	-3.05	7,750	8,000	7,460	35,590	271,450,180
KBI메탈 (024840)	2,045	-40	-1.92	2,150	2,150	2,030	440,823	915,207,665
HLB이노베이션 (024850)	1,994	-141	-6.6	1,530	2,030	1,530	6,440,744	11,766,174,700
케이피에프 (024880)	4,215	20	.48	4,160	4,345	4,125	196,497	828,723,260
경창산업 (024910)	1,786	1	.06	1,781	1,799	1,769	34,811	61,813,945
PN풍년 (024940)	7,850	-420	-5.08	8,420	8,430	7,600	611,270	4,810,708,985
삼천리자전거 (024950)	4,110	-15	-.36	4,100	4,125	4,045	26,172	106,470,275
시노펙스 (025320)	7,970	140	1.79	7,790	8,230	7,790	7,657,394	61,272,842,430
DH오토웨어 (025440)	679	17	2.57	662	680	640	923,957	603,177,019
한국선재 (025550)	3,425	85	2.54	3,310	3,425	3,230	128,900	430,186,883
한국정보통신 (025770)	7,760	-10	-.13	7,710	7,830	7,700	11,367	88,203,165
신라에스지 (025870)	5,960	-50	-.83	5,950	6,000	5,930	1,727	10,306,650
케이씨피드 (025880)	2,835	60	2.16	2,990	3,050	2,832	2,547,007	7,486,714,841
동화기업 (025900)	9,850	-210	-2.09	10,060	10,170	9,520	175,300	1,743,206,935
동신건설 (025950)	41,150	-4150	-9.16	41,400	44,600	41,050	374,080	15,796,284,275
아난티 (025980)	5,680	-60	-1.05	5,740	5,810	5,670	477,227	2,734,488,880
제이에스티나 (026040)	1,804	-31	-1.69	1,800	1,834	1,700	26,846	48,104,926
특수건설 (026150)	6,350	0	0	6,350	6,390	6,220	42,737	269,189,510
광진실업 (026910)	1,895	-19	-.99	1,914	1,914	1,855	10,184	19,279,705
서울전자통신 (027040)	218	-21	-8.79	212	229	202	2,304,113	493,456,851
코리아나 (027050)	2,365	15	.64	2,395	2,445	2,345	248,505	592,925,075
아주IB투자 (027360)	2,125	-30	-1.39	2,135	2,165	2,105	212,395	452,187,190
상보 (027580)	1,159	-11	-.94	1,160	1,180	1,146	299,522	346,455,290
팜스토리 (027710)	1,226	-1	-.08	1,232	1,237	1,211	128,648	156,995,068
대성창투 (027830)	1,775	-3	-.17	1,760	1,792	1,754	247,379	438,549,289
휴맥스홀딩스 (028080)	2,215	-85	-3.7	2,300	2,350	2,185	74,253	164,548,450
HLB (028300)	46,500	-19900	-29.97	46,500	49,650	46,500	10,888,340	511,241,996,700
광무 (029480)	2,280	25	1.11	2,240	2,305	2,160	217,643	486,604,527
코엔텍 (029960)	8,860	0	0	8,870	8,880	8,860	114,307	1,013,706,360
드래곤플라이 (030350)	973	-18	-1.82	991	999	923	238,813	226,863,054
한글과컴퓨터 (030520)	19,940	10	.05	20,050	20,200	19,930	171,161	3,430,577,820
원익홀딩스 (030530)	4,825	210	4.55	4,680	4,980	4,680	7,121,639	34,628,205,919
양지사 (030960)	9,900	-80	-.8	9,990	10,180	9,900	97,598	978,218,155
아이즈비전 (031310)	1,628	-23	-1.39	1,649	1,655	1,628	15,383	25,191,148
에스에이엠티 (031330)	2,770	-45	-1.6	2,815	2,830	2,765	368,961	1,032,130,349
오스템 (031510)	1,119	15	1.36	1,090	1,119	1,084	21,451	23,460,781
디에이치엑스컴퍼니 (031860)	1,111	256	29.94	890	1,111	890	834,424	889,517,174
피에스케이홀딩스 (031980)	42,900	-1050	-2.39	44,100	44,650	42,900	335,760	14,709,218,400
아즈텍WB (032080)	1,285	-10	-.77	1,283	1,291	1,281	4,125	5,302,549
다우데이타 (032190)	11,680	630	5.7	11,160	11,730	11,070	190,854	2,200,958,270
삼일 (032280)	1,967	49	2.55	1,880	1,977	1,870	57,984	110,198,226
한국파마 (032300)	15,070	-70	-.46	15,020	15,250	15,000	12,032	181,688,940
케이엠더블유 (032500)	8,310	290	3.62	8,110	8,390	8,030	122,306	1,011,893,020
TJ미디어 (032540)	4,695	5	.11	4,700	4,700	4,625	3,473	16,179,375
피델릭스 (032580)	1,292	-8	-.62	1,300	1,302	1,268	376,638	483,983,184
유비케어 (032620)	3,405	-10	-.29	3,420	3,440	3,375	50,008	169,679,305
소프트센 (032680)	332	37	12.54	297	369	297	33,458,710	11,585,544,811
소프트센우 (032685)	7,400	440	6.32	7,050	7,600	7,050	2,621	19,427,610
삼진 (032750)	4,195	-5	-.12	4,200	4,305	4,180	45,445	192,676,120
엠젠솔루션 (032790)	1,231	137	12.52	1,094	1,422	1,080	8,801,792	11,772,789,399
판타지오 (032800)	557	-4	-.71	561	565	555	145,818	81,118,727
우리기술 (032820)	1,955	49	2.57	1,907	1,987	1,906	2,723,119	5,287,253,021
비트컴퓨터 (032850)	4,750	-10	-.21	4,770	4,815	4,745	76,268	363,911,500
더라미 (032860)	1,336	3	.23	1,326	1,338	1,326	48,828	65,207,892
원익 (032940)	3,855	95	2.53	3,745	3,875	3,740	100,337	384,755,883
동일기연 (032960)	10,110	-210	-2.03	10,250	10,300	10,110	1,709	17,453,890
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	792	-17	-2.1	798	809	775	5,555	4,409,891
제룡전기 (033100)	36,400	-700	-1.89	36,500	37,100	36,250	125,356	4,586,185,675
디지틀조선 (033130)	1,660	11	.67	1,649	1,671	1,622	87,862	144,626,079
엠케이전자 (033160)	7,940	-70	-.87	7,960	8,120	7,880	85,502	683,975,835
시그네틱스 (033170)	791	-8	-1	800	805	785	219,596	173,967,063
모아텍 (033200)	2,700	-15	-.55	2,660	2,740	2,660	9,218	24,977,875
인성정보 (033230)	1,637	-12	-.73	1,636	1,662	1,623	241,792	396,287,590
코웰패션 (033290)	2,090	5	.24	2,100	2,100	2,070	20,439	42,592,920
엠투엔 (033310)	1,754	-5	-.28	1,745	1,755	1,744	23,609	41,265,370
제이씨현시스템 (033320)	5,110	-90	-1.73	5,200	5,200	4,995	202,013	1,025,063,545
좋은사람들 (033340)	635	1	.16	635	640	626	103,550	65,266,245
동성화인텍 (033500)	24,800	1150	4.86	23,050	24,800	23,050	662,164	16,036,784,600
파라텍 (033540)	1,530	1	.07	1,529	1,533	1,510	83,141	126,311,304
블루콤 (033560)	3,385	40	1.2	3,335	3,400	3,335	42,069	141,984,765
네패스 (033640)	7,810	-10	-.13	7,920	8,000	7,780	178,289	1,401,053,765
피노 (033790)	5,810	-230	-3.81	6,010	6,030	5,590	257,555	1,483,096,130
티비씨 (033830)	776	-6	-.77	782	799	759	508,741	394,099,732
해성산업 (034810)	6,600	-90	-1.35	6,700	6,700	6,550	11,915	78,467,525
해성산업1우 (03481K)	7,000	-90	-1.27	7,140	7,140	6,990	794	5,595,000
조아제약 (034940)	1,041	-32	-2.98	1,073	1,073	1,041	41,453	43,324,921
한국기업평가 (034950)	88,400	-100	-.11	88,500	88,600	87,200	2,165	190,676,250
그래디언트 (035080)	13,670	-110	-.8	13,830	13,850	13,590	76,064	1,041,244,230
프럼파스트 (035200)	4,775	-155	-3.14	4,780	4,835	4,455	320,742	1,489,270,359
골드앤에스 (035290)	395	-3	-.75	398	399	394	46,614	18,428,995
기산텔레콤 (035460)	1,979	0	0	1,980	1,989	1,951	22,791	44,824,636
KG이니시스 (035600)	8,690	60	.7	8,660	8,700	8,600	55,963	484,511,810
솔본 (035610)	3,860	-70	-1.78	3,930	3,930	3,860	30,036	116,581,895
바른손이앤에이 (035620)	382	-10	-2.55	388	405	382	87,327	34,251,688
CJ ENM (035760)	55,200	300	.55	55,400	56,800	55,000	203,576	11,285,360,800
이지홀딩스 (035810)	2,970	40	1.37	2,930	2,995	2,910	259,073	765,372,242
서희건설 (035890)	1,487	-54	-3.5	1,537	1,540	1,487	361,240	544,928,599
JYP Ent. (035900)	61,300	300	.49	60,400	62,100	60,200	720,871	44,123,835,350
예림당 (036000)	2,760	90	3.37	2,660	2,780	2,660	222,558	605,814,565
아비코전자 (036010)	5,750	-10	-.17	5,720	5,930	5,710	35,579	207,002,165
케이티알파 (036030)	3,810	5	.13	3,790	3,845	3,760	25,951	98,507,280
위지트 (036090)	694	7	1.02	684	698	680	367,480	251,952,984
SCI평가정보 (036120)	2,100	25	1.2	2,060	2,110	2,060	40,523	84,129,013
클라우드에어 (036170)	856	-45	-4.99	901	901	849	315,388	273,880,323
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,650	-250	-.97	25,850	25,850	25,500	2,803	71,761,300
유니셈 (036200)	7,060	60	.86	7,050	7,220	6,980	247,190	1,757,639,845
오상헬스케어 (036220)	13,790	-40	-.29	13,800	13,960	13,570	16,165	222,447,510
대성미생물 (036480)	9,040	-70	-.77	9,020	9,160	8,930	30,440	273,793,950
SFA반도체 (036540)	3,220	40	1.26	3,210	3,310	3,190	1,066,162	3,469,966,395
영풍정밀 (036560)	11,450	-100	-.87	11,850	11,850	11,270	29,973	343,623,035
감성코퍼레이션 (036620)	3,755	285	8.21	3,455	3,785	3,350	3,205,967	11,680,708,058
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,895	-10	-.2	4,905	4,910	4,840	31,297	152,620,685
KCI (036670)	6,410	-40	-.62	6,400	6,450	6,370	3,479	22,234,310
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,561	-2	-.13	1,563	1,585	1,512	91,995	143,687,905
나이스정보통신 (036800)	17,810	0	0	17,760	17,890	17,620	3,178	56,351,875
에프에스티 (036810)	21,700	-650	-2.91	22,350	22,750	21,550	183,417	4,075,206,375
솔브레인홀딩스 (036830)	32,600	150	.46	32,450	33,350	31,850	54,739	1,786,382,525
진성티이씨 (036890)	9,750	-160	-1.61	9,820	9,910	9,630	137,855	1,344,921,710
주성엔지니어링 (036930)	42,350	2050	5.09	39,750	43,400	39,600	3,585,960	151,760,991,625
파워넷 (037030)	2,350	-25	-1.05	2,375	2,390	2,320	58,629	138,001,470
파세코 (037070)	5,680	20	.35	5,660	5,730	5,580	64,422	364,375,010
한국팩키지 (037230)	1,656	-6	-.36	1,660	1,660	1,639	14,077	23,179,340
인지디스플레 (037330)	1,331	-2	-.15	1,319	1,333	1,319	21,992	29,118,798
성도이엔지 (037350)	4,110	-25	-.6	4,115	4,150	4,075	31,527	129,484,568
EG (037370)	6,160	-30	-.48	6,180	6,220	6,050	16,474	100,417,890
우리엔터프라이즈 (037400)	1,075	-12	-1.1	1,083	1,087	1,074	34,404	37,118,254
희림 (037440)	5,050	40	.8	5,020	5,110	4,985	69,157	348,630,780
삼지전자 (037460)	9,280	-80	-.85	9,340	9,370	9,180	53,201	493,084,770
쎄니트 (037760)	1,463	0	0	1,462	1,463	1,426	9,679	14,056,529
엘컴텍 (037950)	1,009	-18	-1.75	1,027	1,027	1,006	290,803	294,236,089
제일테크노스 (038010)	6,160	-70	-1.12	6,220	6,220	6,060	22,723	139,219,120
루멘스 (038060)	892	-10	-1.11	892	905	890	45,836	40,965,781
서린바이오 (038070)	6,730	-210	-3.03	6,920	6,920	6,710	37,769	256,197,120
에코플라스틱 (038110)	2,475	0	0	2,465	2,495	2,420	131,735	322,485,165
마크로젠 (038290)	17,400	400	2.35	16,890	17,410	16,770	72,567	1,243,459,300
MIT (038340)	399	139	53.46	216	399	190	988,598	336,549,921
레드캡투어 (038390)	10,020	30	.3	10,080	10,090	9,860	40,447	403,480,240
바이오스마트 (038460)	3,060	60	2	3,000	3,125	2,980	86,986	263,349,172
삼표시멘트 (038500)	3,085	-5	-.16	3,080	3,110	3,045	134,313	411,930,045
케이바이오 (038530)	235	-1	-.42	235	238	233	356,753	84,026,666
상상인 (038540)	1,682	177	11.76	1,505	1,714	1,495	656,649	1,078,039,847
위즈코프 (038620)	695	-18	-2.52	710	715	678	488,231	335,555,519
에스넷 (038680)	4,080	-20	-.49	4,075	4,125	4,065	20,654	84,423,064
에코바이오 (038870)	3,500	-10	-.28	3,470	3,550	3,435	44,266	153,949,958
아이에이 (038880)	249	-4	-1.58	253	253	247	1,116,319	277,653,295
파인디지털 (038950)	3,290	55	1.7	3,295	3,450	3,240	7,230	24,261,246
현대에이치티 (039010)	6,410	10	.16	6,300	6,410	6,300	16,567	105,223,850
이건홀딩스 (039020)	3,245	-205	-5.94	3,450	3,450	3,225	130,528	428,934,660
이오테크닉스 (039030)	153,700	5300	3.57	150,100	156,900	148,800	255,245	39,155,570,500
오스코텍 (039200)	29,800	-1000	-3.25	30,300	31,400	29,400	294,723	8,836,390,875
경남스틸 (039240)	4,510	-95	-2.06	4,480	4,625	4,480	356,648	1,618,761,726
인포뱅크 (039290)	6,220	-110	-1.74	6,390	6,390	6,150	19,701	122,798,855
세중 (039310)	1,521	-3	-.2	1,524	1,534	1,506	16,190	24,635,675
한국경제TV (039340)	5,980	10	.17	5,950	6,010	5,920	23,314	139,336,390
케이엘넷 (039420)	2,500	5	.2	2,495	2,500	2,485	11,875	29,625,825
에스티아이 (039440)	23,250	0	0	23,100	23,950	22,500	448,560	10,506,666,500
다산네트웍스 (039560)	2,885	-35	-1.2	2,920	2,965	2,860	249,294	725,166,813
화성밸브 (039610)	11,660	480	4.29	11,250	11,760	10,580	1,492,521	16,904,507,050
한국정보공학 (039740)	2,750	-5	-.18	2,755	2,770	2,680	7,310	20,003,190
오로라 (039830)	6,900	-30	-.43	6,860	7,090	6,860	64,977	455,052,640
디오 (039840)	16,470	160	.98	16,270	16,510	16,250	25,322	415,897,225
나노엔텍 (039860)	3,370	-20	-.59	3,390	3,425	3,350	77,432	261,140,940
폴라리스AI (039980)	2,450	-120	-4.67	2,545	2,585	2,450	997,898	2,500,388,407
누리플렉스 (040160)	2,555	-15	-.58	2,545	2,560	2,520	5,957	15,079,655
YTN (040300)	3,165	-15	-.47	3,160	3,180	3,100	114,023	357,941,571
크레오에스지 (040350)	492	11	2.29	481	513	481	519,862	259,937,536
정상제이엘에스 (040420)	5,610	-20	-.36	5,650	5,650	5,600	7,886	44,314,995
SG&G (040610)	1,537	-5	-.32	1,543	1,549	1,536	15,089	23,236,096
아이씨디 (040910)	4,790	-1110	-18.81	4,130	4,970	4,130	1,553,781	6,830,279,551
폴라리스오피스 (041020)	5,550	-40	-.72	5,600	5,640	5,470	612,849	3,406,658,145
우리기술투자 (041190)	6,380	-10	-.16	6,370	6,440	6,330	414,504	2,643,832,790
현대에버다임 (041440)	8,710	-70	-.8	8,660	8,810	8,550	276,487	2,402,730,610
한국전자인증 (041460)	3,360	5	.15	3,355	3,390	3,270	70,899	236,210,597
에스엠 (041510)	100,300	5300	5.58	96,700	100,600	95,900	166,619	16,522,261,200
이엘씨 (041520)	6,100	-280	-4.39	6,380	6,380	6,080	19,035	117,128,760
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,150	400	1.76	22,950	23,200	22,700	27,127	623,116,400
폴라리스AI파마 (041910)	6,020	-230	-3.68	6,280	6,280	6,020	38,495	235,970,860
메디아나 (041920)	4,795	-80	-1.64	4,890	4,890	4,770	17,475	83,901,935
동아화성 (041930)	5,290	-60	-1.12	5,370	5,370	5,270	21,558	114,186,885
코미팜 (041960)	4,125	5	.12	4,120	4,155	4,060	55,743	228,942,057
카페24 (042000)	53,600	-400	-.74	53,600	54,700	51,800	289,284	15,423,514,350
케이피엠테크 (042040)	227	-6	-2.58	234	238	225	539,746	123,381,250
에스씨디 (042110)	1,443	7	.49	1,435	1,469	1,427	95,463	137,428,280
비츠로테크 (042370)	7,780	80	1.04	7,700	7,820	7,500	150,435	1,152,884,130
네오위즈홀딩스 (042420)	18,930	370	1.99	18,450	19,150	18,210	24,941	469,226,535
링네트 (042500)	4,270	0	0	4,295	4,295	4,230	59,132	251,422,750
라온시큐어 (042510)	1,921	9	.47	1,931	1,939	1,810	283,824	537,034,828
한스바이오메드 (042520)	7,350	0	0	7,420	7,420	7,050	13,515	97,695,980
새로닉스 (042600)	9,070	-50	-.55	9,090	9,720	8,860	25,083	229,066,460
상지건설 (042940)	3,750	5	.13	3,705	3,850	3,500	13,412	49,951,940
더테크놀로지 (043090)	366	-42	-10.29	402	425	354	899,232	337,739,211
알파녹스 (043100)	1,210	-73	-5.69	1,283	1,283	1,210	32,550	40,365,842
바텍 (043150)	21,200	100	.47	21,050	21,200	20,800	13,095	274,748,875
파루 (043200)	503	1	.2	502	507	501	40,797	20,499,942
티에스넥스젠 (043220)	198	-14	-6.6	205	209	196	2,506,608	504,083,228
성호전자 (043260)	1,064	-36	-3.27	1,100	1,100	1,060	321,251	340,754,387
에쎈테크 (043340)	535	-7	-1.29	540	545	532	7,501	4,035,960
디지아이 (043360)	1,925	-58	-2.92	1,983	2,075	1,925	37,744	74,511,525
피에이치에이 (043370)	11,100	-60	-.54	11,170	11,170	10,970	15,114	167,460,145
웰킵스하이텍 (043590)	665	-24	-3.48	683	687	665	20,550	13,768,925
지니뮤직 (043610)	1,998	-7	-.35	2,010	2,025	1,996	90,374	181,320,592
국순당 (043650)	4,430	-70	-1.56	4,465	4,530	4,415	26,453	117,511,723
서울리거 (043710)	561	-11	-1.92	566	605	560	48,626	27,671,365
자연과환경 (043910)	546	-9	-1.62	555	557	540	635,525	345,733,819
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	601	138	29.81	601	601	601	1,276,464	767,154,864
위닉스 (044340)	6,060	-90	-1.46	6,100	6,180	5,990	34,304	207,201,520
빌리언스 (044480)	445	-6	-1.33	451	455	444	78,365	35,109,107
태웅 (044490)	16,250	900	5.86	15,200	16,250	15,090	102,939	1,629,644,965
에이치케이 (044780)	1,101	1	.09	1,100	1,120	1,087	21,998	24,119,509
이글벳 (044960)	4,475	10	.22	4,515	4,530	4,435	45,269	201,951,915
에이치엔에스하이텍 (044990)	16,070	-30	-.19	16,100	16,150	15,800	4,328	69,122,085
오공 (045060)	2,540	0	0	2,545	2,550	2,515	9,918	25,078,117
한양이엔지 (045100)	16,680	-100	-.6	16,780	16,900	16,560	25,212	420,275,330
성우테크론 (045300)	2,860	-20	-.69	2,900	2,920	2,815	15,926	45,000,020
토탈소프트 (045340)	7,080	-190	-2.61	7,090	7,250	6,960	114,416	812,082,735
대아티아이 (045390)	3,065	-85	-2.7	3,140	3,165	3,065	369,965	1,149,632,878
정원엔시스 (045510)	782	-17	-2.13	799	805	765	26,417	20,920,722
크린앤사이언스 (045520)	4,965	5	.1	4,960	5,000	4,930	15,810	78,288,360
에이텍 (045660)	26,650	-2650	-9.04	27,400	29,000	26,500	497,193	13,763,066,875
코아시아 (045970)	3,380	20	.6	3,285	3,460	3,285	40,274	137,047,107
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,395	30	1.27	2,365	2,430	2,340	56,212	133,877,653
HLB파나진 (046210)	2,035	-340	-14.32	1,665	2,060	1,665	1,688,852	3,153,037,206
백금T&A (046310)	2,250	-40	-1.75	2,295	2,300	2,245	62,660	142,042,826
삼화네트웍스 (046390)	1,180	-45	-3.67	1,227	1,229	1,180	280,509	337,840,740
KG모빌리언스 (046440)	4,155	-35	-.84	4,190	4,225	4,155	24,684	102,993,320
서울반도체 (046890)	6,660	-70	-1.04	6,780	6,840	6,660	228,345	1,547,345,295
우원개발 (046940)	2,630	45	1.74	2,615	2,650	2,545	56,960	147,614,725
우리로 (046970)	1,271	-12	-.94	1,259	1,284	1,259	284,966	361,915,396
한빛소프트 (047080)	1,303	-19	-1.44	1,322	1,322	1,288	61,003	78,958,338
파워로직스 (047310)	4,825	-35	-.72	4,825	4,900	4,770	68,312	330,071,553
이스트소프트 (047560)	17,690	-200	-1.12	17,710	18,040	17,500	128,970	2,286,924,765
코데즈컴바인 (047770)	1,303	-6	-.46	1,302	1,320	1,301	88,189	115,396,622
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	17,100	-7300	-29.92	17,100	18,880	17,100	5,275,977	93,026,600,665
현대바이오 (048410)	11,780	-90	-.76	11,870	11,980	11,690	204,381	2,418,176,340
유라테크 (048430)	8,460	-450	-5.05	8,650	8,690	8,390	126,369	1,075,554,200
대동스틸 (048470)	5,020	-100	-1.95	5,230	5,280	4,940	1,052,696	5,346,271,803
인트론바이오 (048530)	3,870	-10	-.26	3,850	3,915	3,720	112,212	429,966,590
SM C&C (048550)	1,453	31	2.18	1,422	1,453	1,410	168,823	241,982,934
TPC (048770)	2,120	30	1.44	2,075	2,130	2,075	14,722	30,992,685
엔피케이 (048830)	1,045	-7	-.67	1,045	1,052	1,039	4,512	4,710,720
시너지이노베이션 (048870)	2,710	-30	-1.09	2,730	2,780	2,700	132,273	360,263,544
대원미디어 (048910)	10,940	480	4.59	10,460	10,970	10,440	118,570	1,286,999,490
인탑스 (049070)	17,420	-430	-2.41	17,960	18,040	17,420	73,890	1,306,407,590
기가레인 (049080)	499	0	0	498	506	495	140,787	70,286,483
파인디앤씨 (049120)	997	10	1.01	987	1,008	981	11,978	11,881,922
셀루메드 (049180)	1,163	-25	-2.1	1,207	1,207	1,132	610,820	706,148,728
코메론 (049430)	11,170	70	.63	11,350	11,350	10,920	56,574	628,514,670
SGA (049470)	290	-9	-3.01	298	299	289	146,059	42,665,476
오픈베이스 (049480)	2,315	10	.43	2,300	2,340	2,250	117,826	270,696,560
유아이엘 (049520)	4,280	30	.71	4,290	4,320	4,120	105,926	446,356,300
잉크테크 (049550)	3,750	-60	-1.57	3,830	3,830	3,700	3,106	11,615,370
재영솔루텍 (049630)	679	6	.89	671	682	665	164,608	110,718,254
고려신용정보 (049720)	9,670	50	.52	9,620	9,690	9,590	21,319	205,703,485
승일 (049830)	7,640	140	1.87	7,560	7,690	7,420	2,147	16,121,200
미래컴퍼니 (049950)	21,100	-650	-2.99	21,500	21,750	21,075	19,505	415,267,225
쎌바이오텍 (049960)	13,110	190	1.47	12,930	13,280	12,830	8,551	111,369,700
비케이홀딩스 (050090)	590	-46	-7.23	636	638	586	271,086	162,819,255
캠시스 (050110)	690	-4	-.58	694	695	674	216,259	148,096,061
ES큐브 (050120)	2,360	60	2.61	2,285	2,400	2,270	43,353	101,809,875
에스폴리텍 (050760)	1,501	-6	-.4	1,507	1,534	1,464	38,057	56,940,701
아세아텍 (050860)	1,965	-20	-1.01	1,985	1,985	1,959	37,620	73,882,810
쏠리드 (050890)	7,200	140	1.98	6,950	7,320	6,930	1,421,273	10,201,556,955
수산아이앤티 (050960)	13,830	-850	-5.79	14,400	14,500	13,740	66,416	931,575,925
지어소프트 (051160)	9,840	330	3.47	9,510	9,840	9,370	281,836	2,715,011,945
토비스 (051360)	18,320	140	.77	18,180	18,390	17,820	75,043	1,358,830,485
인터플렉스 (051370)	9,000	-180	-1.96	9,180	9,260	9,000	187,603	1,699,143,905
피씨디렉트 (051380)	2,620	-105	-3.85	2,725	2,725	2,600	70,489	185,342,285
YW (051390)	3,690	15	.41	3,675	3,700	3,650	11,300	41,589,425
나라엠앤디 (051490)	4,140	-175	-4.06	4,270	4,285	4,070	170,806	706,767,301
CJ프레시웨이 (051500)	24,050	1500	6.65	22,550	24,050	22,150	255,887	5,983,842,725
큐로홀딩스 (051780)	557	-20	-3.47	577	600	556	217,491	123,477,394
중앙첨단소재 (051980)	4,275	270	6.74	4,005	4,380	3,870	3,534,047	14,845,704,157
에스티큐브 (052020)	6,860	-310	-4.32	7,370	7,460	6,800	260,031	1,809,066,325
iMBC (052220)	4,050	-190	-4.48	4,125	4,170	3,740	955,642	3,846,570,278
현대바이오랜드 (052260)	4,490	-65	-1.43	4,555	4,555	4,455	93,625	419,030,485
오션인더블유 (052300)	2,375	-25	-1.04	2,370	2,435	2,345	11,460	27,189,715
코텍 (052330)	9,170	-110	-1.19	9,210	9,350	9,150	32,880	303,947,145
코나아이 (052400)	25,600	-900	-3.4	25,250	26,500	25,200	198,302	5,134,069,975
오성첨단소재 (052420)	1,392	-4	-.29	1,396	1,407	1,380	473,511	658,248,863
아이크래프트 (052460)	2,210	-50	-2.21	2,260	2,275	2,205	63,171	140,305,156
한네트 (052600)	4,150	5	.12	4,170	4,170	4,060	18,236	75,003,660
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,620	-420	-5.97	7,010	7,010	6,500	157,888	1,051,873,770
아이톡시 (052770)	808	21	2.67	787	820	765	309,174	241,612,696
액토즈소프트 (052790)	6,430	-90	-1.38	6,550	6,550	6,420	9,727	62,787,890
아이앤씨 (052860)	1,905	-15	-.78	2,010	2,010	1,894	46,207	88,447,824
KX하이텍 (052900)	973	-7	-.71	977	978	959	72,836	70,471,782
바이넥스 (053030)	15,550	200	1.3	15,010	15,550	15,000	351,594	5,404,473,155
지에스이 (053050)	2,880	-30	-1.03	2,900	2,910	2,875	137,359	396,481,797
세동 (053060)	1,014	-6	-.59	1,015	1,020	1,014	17,436	17,707,454
케이엔솔 (053080)	12,690	-160	-1.25	12,800	12,880	12,500	61,160	775,674,750
프리엠스 (053160)	10,290	-600	-5.51	10,440	10,740	10,290	63,245	664,799,120
금강철강 (053260)	4,105	-35	-.85	4,115	4,180	4,075	8,110	33,273,805
구영테크 (053270)	2,165	-35	-1.59	2,200	2,210	2,155	46,239	100,309,529
예스24 (053280)	4,150	5	.12	4,140	4,162	4,080	63,904	263,354,224
NE능률 (053290)	4,485	660	17.25	4,185	4,740	4,090	4,487,852	19,764,474,278
한국정보인증 (053300)	4,300	-10	-.23	4,295	4,320	4,245	78,208	334,527,914
이니텍 (053350)	7,380	190	2.64	7,200	7,420	7,010	283,062	2,046,981,960
세코닉스 (053450)	6,240	70	1.13	6,170	6,480	6,060	266,857	1,661,274,445
웹케시 (053580)	9,230	-310	-3.25	9,400	9,450	9,170	48,297	447,761,025
프로텍 (053610)	25,000	50	.2	25,050	25,900	24,800	37,037	941,544,675
태양 (053620)	6,400	110	1.75	6,300	6,410	6,250	1,022	6,479,810
삼보모터스 (053700)	4,210	10	.24	4,260	4,275	4,155	168,337	713,779,320
안랩 (053800)	80,000	3200	4.17	75,900	81,000	75,900	175,762	13,981,521,500
경남제약 (053950)	642	-7	-1.08	650	651	640	178,807	114,800,911
오상자이엘 (053980)	3,335	5	.15	3,305	3,360	3,275	25,049	82,806,217
한국컴퓨터 (054040)	4,635	-50	-1.07	4,695	4,695	4,610	17,830	82,742,390
농우바이오 (054050)	7,490	10	.13	7,480	7,500	7,400	8,002	59,564,010
삼진엘앤디 (054090)	716	14	1.99	702	720	696	52,479	37,311,180
메디콕스 (054180)	223	3	1.36	222	260	222	2,746,388	640,682,292
이랜텍 (054210)	5,250	190	3.75	5,060	5,290	4,955	207,619	1,073,358,005
비츠로시스 (054220)	382	-25	-6.14	403	406	382	222,959	86,426,461
팬스타엔터프라이즈 (054300)	517	-2	-.39	518	526	511	127,413	65,807,503
케이피티유 (054410)	3,380	-70	-2.03	3,425	3,440	3,380	2,658	9,043,400
텔레칩스 (054450)	15,050	280	1.9	14,800	15,420	14,580	127,773	1,925,134,985
삼영엠텍 (054540)	4,970	55	1.12	4,905	5,010	4,865	112,863	557,750,367
APS (054620)	6,100	-270	-4.24	6,450	6,450	6,050	55,110	342,850,730
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,930	-110	-1.56	7,030	7,120	6,930	49,138	342,497,160
키이스트 (054780)	4,250	-50	-1.16	4,310	4,335	4,235	29,701	126,973,605
아이디스홀딩스 (054800)	8,960	-130	-1.43	9,090	9,100	8,950	71,596	642,368,580
한컴위드 (054920)	2,735	-10	-.36	2,715	2,770	2,715	39,486	108,143,199
유신 (054930)	21,350	-400	-1.84	21,750	21,950	21,250	7,729	165,822,750
엑사이엔씨 (054940)	755	-4	-.53	759	759	745	56,337	42,343,040
제이브이엠 (054950)	22,450	0	0	22,600	23,100	22,000	80,200	1,799,359,425
유진로봇 (056080)	7,930	-20	-.25	7,930	8,000	7,810	181,765	1,433,624,130
시지메드텍 (056090)	884	19	2.2	861	906	830	434,214	376,585,520
에스에프에이 (056190)	20,950	500	2.44	20,550	20,950	20,450	121,510	2,524,386,400
코위버 (056360)	5,700	-110	-1.89	5,740	5,860	5,650	88,041	504,077,435
신화인터텍 (056700)	1,577	-19	-1.19	1,594	1,594	1,559	18,183	28,614,219
CNT85 (056730)	670	-5	-.74	672	673	664	4,657	3,103,514
YBM넷 (057030)	3,680	-10	-.27	3,655	3,740	3,635	45,711	168,163,650
옴니시스템 (057540)	766	-6	-.78	772	774	765	177,113	136,261,374
티사이언티픽 (057680)	840	15	1.82	821	840	805	143,763	117,857,799
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,941	-23	-1.17	1,964	1,970	1,940	70,170	137,007,147
KNN (058400)	770	-1	-.13	769	773	766	98,963	76,171,181
한주에이알티 (058450)	1,029	-441	-30	1,380	1,380	1,029	1,668,963	1,759,231,641
리노공업 (058470)	211,000	4000	1.93	208,000	214,500	207,000	75,587	15,979,625,500
에스피지 (058610)	25,000	0	0	24,750	25,150	24,400	144,869	3,588,699,525
엠게임 (058630)	4,880	45	.93	4,830	4,880	4,790	77,217	373,172,100
CMG제약 (058820)	1,754	-58	-3.2	1,815	1,821	1,754	544,582	967,687,332
엠로 (058970)	57,700	0	0	58,100	59,800	57,700	79,713	4,659,809,350
미코 (059090)	9,620	-70	-.72	9,600	9,890	9,090	259,683	2,509,236,360
아이컴포넌트 (059100)	5,150	60	1.18	5,090	5,180	5,030	8,156	41,292,520
아진엑스텍 (059120)	7,410	-90	-1.2	7,480	7,630	7,300	29,063	216,833,260
메타바이오메드 (059210)	4,540	180	4.13	4,360	4,700	4,330	1,285,118	5,809,433,071
해성에어로보틱스 (059270)	6,210	-220	-3.42	6,430	6,430	6,200	158,662	994,100,360
인선이엔티 (060150)	4,970	-40	-.8	5,080	5,080	4,965	121,327	603,634,300
소니드 (060230)	723	39	5.7	679	744	670	1,839,103	1,303,274,428
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,190	-20	-.24	8,290	8,330	8,180	117,501	972,042,475
뉴보텍 (060260)	1,088	-16	-1.45	1,098	1,104	1,085	165,968	181,025,738
큐렉소 (060280)	9,160	-200	-2.14	9,360	9,750	9,090	509,526	4,776,397,630
3S (060310)	1,830	-9	-.49	1,833	1,854	1,815	149,603	274,988,640
LS마린솔루션 (060370)	16,080	-170	-1.05	16,250	16,250	15,770	86,711	1,379,423,545
동양에스텍 (060380)	1,400	7	.5	1,393	1,406	1,380	33,853	46,992,891
국일신동 (060480)	1,684	-11	-.65	1,695	1,695	1,670	5,372	9,005,862
에스에이티 (060540)	1,453	-17	-1.16	1,479	1,479	1,450	62,476	91,188,623
홈센타홀딩스 (060560)	801	-18	-2.2	827	827	801	60,254	48,713,100
드림어스컴퍼니 (060570)	1,710	-3	-.18	1,713	1,747	1,693	252,646	433,523,187
씨티씨바이오 (060590)	7,010	-90	-1.27	7,040	7,090	6,940	32,273	225,490,965
KH바텍 (060720)	9,370	-130	-1.37	9,500	9,580	9,360	61,616	580,475,115
영림원소프트랩 (060850)	5,220	-20	-.38	5,220	5,350	5,150	14,785	77,013,990
DGP (060900)	894	-14	-1.54	907	907	890	44,550	39,849,308
알에프텍 (061040)	3,175	-55	-1.7	3,230	3,230	3,120	88,840	280,318,430
화일약품 (061250)	1,086	-11	-1	1,095	1,100	1,079	123,940	134,510,344
LB세미콘 (061970)	3,810	15	.4	3,795	3,865	3,765	88,885	339,727,608
한국첨단소재 (062970)	6,180	-270	-4.19	6,000	6,490	5,900	3,795,430	23,602,240,385
컴투스홀딩스 (063080)	22,950	-750	-3.16	23,950	23,950	22,700	40,908	942,552,950
서울옥션 (063170)	6,580	-70	-1.05	6,590	6,670	6,570	45,861	302,624,295
SM Life Design (063440)	1,336	33	2.53	1,307	1,346	1,307	130,232	173,682,060
한국전자금융 (063570)	5,290	90	1.73	5,200	5,340	5,120	71,327	375,338,545
이엘피 (063760)	1,941	-64	-3.19	1,978	2,010	1,941	10,294	20,301,148
인크레더블버즈 (064090)	2,870	-30	-1.03	2,850	2,890	2,660	197,537	550,405,435
홈캐스트 (064240)	1,970	-110	-5.29	2,075	2,100	1,970	95,764	194,113,635
다날 (064260)	2,875	-20	-.69	2,885	2,905	2,835	183,848	527,128,791
인텍플러스 (064290)	10,310	-300	-2.83	10,490	10,670	10,310	120,651	1,263,549,925
브리지텍 (064480)	5,120	-60	-1.16	5,180	5,260	5,020	51,551	263,685,660
테크엘 (064520)	2,185	-80	-3.53	2,250	2,260	2,180	13,175	29,149,355
바이오니아 (064550)	15,130	-440	-2.83	15,710	15,930	15,070	191,379	2,947,115,175
티씨케이 (064760)	90,700	-1300	-1.41	92,500	94,000	90,700	63,350	5,847,329,850
포니링크 (064800)	1,161	6	.52	1,155	1,172	1,147	230,701	267,580,147
케이프 (064820)	6,400	-140	-2.14	6,480	6,530	6,290	165,877	1,057,917,020
에프앤가이드 (064850)	6,830	-130	-1.87	6,880	6,920	6,750	15,292	104,077,480
지엔코 (065060)	138	-13	-8.61	149	150	138	2,004,704	288,692,604
탑엔지니어링 (065130)	4,350	85	1.99	4,380	4,380	4,260	5,085	21,934,860
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,425	-40	-2.73	1,464	1,479	1,331	784,168	1,101,500,503
신성델타테크 (065350)	67,700	600	.89	67,400	69,300	66,500	202,752	13,786,723,500
위세아이텍 (065370)	7,050	-300	-4.08	6,990	7,130	6,740	195,644	1,352,077,150
에스아이리소스 (065420)	236	-2	-.84	238	239	235	180,889	42,892,511
이루온 (065440)	1,491	-28	-1.84	1,524	1,529	1,475	98,545	147,603,483
빅텍 (065450)	4,050	35	.87	4,015	4,080	3,980	252,248	1,014,619,805
오리엔트정공 (065500)	8,000	-640	-7.41	7,950	8,600	7,600	10,253,857	82,109,643,940
휴비츠 (065510)	8,080	60	.75	8,030	8,080	7,880	45,631	363,403,360
와이어블 (065530)	1,280	-3	-.23	1,283	1,283	1,271	7,472	9,544,525
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	219	-79	-26.51	223	242	209	11,754,731	2,577,714,521
안트로젠 (065660)	19,790	-90	-.45	20,150	20,150	19,480	13,609	269,655,225
우주일렉트로 (065680)	26,750	-1100	-3.95	27,800	27,800	26,000	78,797	2,113,321,525
파커스 (065690)	961	6	.63	936	975	922	19,159	18,165,905
서호전기 (065710)	23,850	200	.85	23,700	23,950	23,450	12,288	291,704,875
CS (065770)	1,565	-95	-5.72	1,643	1,660	1,550	174,880	278,742,755
웰크론 (065950)	2,050	-25	-1.2	2,075	2,095	2,035	76,638	157,890,030
하츠 (066130)	5,370	10	.19	5,350	5,390	5,250	30,038	159,139,320
큐에스아이 (066310)	8,950	-130	-1.43	8,880	9,160	8,790	68,861	615,696,240
체리부로 (066360)	838	-8	-.95	840	846	833	20,715	17,362,827
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	884	97	12.33	789	890	770	3,178,604	2,617,886,199
우수AMS (066590)	3,025	0	0	3,005	3,030	3,005	25,209	76,086,885
국보디자인 (066620)	16,530	-190	-1.14	16,720	16,780	16,500	8,670	144,113,675
디티씨 (066670)	2,930	0	0	2,900	2,930	2,880	7,359	21,376,030
테라젠이텍스 (066700)	3,070	-40	-1.29	3,095	3,100	3,025	53,316	163,064,045
씨씨에스 (066790)	1,184	-16	-1.33	1,215	1,215	1,177	661,114	787,294,996
디에이피 (066900)	2,465	-20	-.8	2,465	2,520	2,235	31,661	77,066,225
손오공 (066910)	720	-27	-3.61	751	751	720	103,753	75,595,082
한성크린텍 (066980)	1,182	-27	-2.23	1,210	1,228	1,175	202,484	241,281,680
조이시티 (067000)	1,591	-7	-.44	1,598	1,599	1,565	54,540	86,168,253
이씨에스 (067010)	2,845	-25	-.87	2,860	2,885	2,835	16,184	46,051,842
대화제약 (067080)	14,320	-860	-5.67	14,890	15,770	14,110	1,283,562	18,955,945,425
SOOP (067160)	83,800	-600	-.71	85,700	86,400	83,800	55,899	4,734,110,400
오텍 (067170)	2,950	-55	-1.83	3,005	3,015	2,950	13,305	39,462,756
멀티캠퍼스 (067280)	32,300	-250	-.77	32,500	32,600	32,050	2,974	95,953,800
JW신약 (067290)	1,394	1	.07	1,399	1,402	1,384	76,367	106,121,625
하나마이크론 (067310)	13,480	1210	9.86	12,330	14,150	12,210	11,610,082	157,102,608,650
선바이오 (067370)	6,230	-30	-.48	6,260	6,350	6,180	2,824	17,700,900
아스트 (067390)	737	7	.96	734	768	731	517,204	384,163,690
엔브이에이치코리아 (067570)	2,205	-10	-.45	2,210	2,230	2,190	65,764	145,332,460
HLB생명과학 (067630)	5,990	-2560	-29.94	5,990	6,480	5,990	8,262,361	50,307,149,125
로지시스 (067730)	2,960	20	.68	2,915	2,960	2,885	21,664	63,000,740
세진티에스 (067770)	2,345	140	6.35	2,210	2,685	2,210	296,062	714,785,396
와이엔텍 (067900)	6,170	-70	-1.12	6,270	6,270	6,150	12,742	78,780,130
이글루 (067920)	5,310	-20	-.38	5,320	5,320	5,230	36,227	191,106,625
도이치모터스 (067990)	4,495	5	.11	4,490	4,540	4,445	14,441	64,633,635
팬엔터테인먼트 (068050)	3,090	-405	-11.59	3,415	3,440	3,045	2,752,401	8,679,857,248
케이웨더 (068100)	3,080	20	.65	3,080	3,100	3,000	31,110	94,814,965
다원시스 (068240)	9,940	190	1.95	9,900	9,990	9,760	131,809	1,301,993,880
일신바이오 (068330)	1,009	-14	-1.37	1,017	1,022	1,005	49,257	49,704,724
셀트리온제약 (068760)	53,900	-200	-.37	53,400	54,800	53,400	127,549	6,894,289,500
DMS (068790)	6,330	-10	-.16	6,340	6,400	6,280	51,986	329,254,670
디지털대성 (068930)	7,210	-40	-.55	7,310	7,310	7,120	6,153	44,095,410
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,500	130	.97	13,490	13,550	13,400	128,429	1,733,722,100
누리플랜 (069140)	1,372	37	2.77	1,335	1,373	1,321	19,288	25,854,421
유아이디 (069330)	1,285	-10	-.77	1,295	1,334	1,281	23,475	30,319,076
엔텔스 (069410)	3,880	-20	-.51	3,900	3,940	3,845	13,883	53,822,645
에스텍 (069510)	10,960	-300	-2.66	11,260	11,260	10,940	16,543	182,299,405
빛과전자 (069540)	975	55	5.98	920	997	914	1,585,081	1,531,163,468
엑시온그룹 (069920)	1,202	-45	-3.61	1,381	1,492	1,188	5,589,690	7,650,425,703
엑스큐어 (070300)	2,455	-55	-2.19	2,505	2,695	2,435	46,999	120,493,445
한솔인티큐브 (070590)	1,268	-20	-1.55	1,238	1,268	1,237	96,611	120,946,943
인피니트헬스케어 (071200)	5,040	10	.2	4,995	5,080	4,945	137,380	688,038,039
로체시스템즈 (071280)	17,610	-260	-1.45	17,800	17,900	17,350	37,663	665,068,020
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,960	-210	-3.4	6,170	6,170	5,950	21,241	127,924,905
캐스텍코리아 (071850)	1,514	50	3.42	1,464	1,548	1,464	18,136	26,948,822
중앙백신 (072020)	10,120	-30	-.3	10,150	10,180	9,950	26,324	265,138,980
우리산업홀딩스 (072470)	2,400	-40	-1.64	2,455	2,455	2,395	5,023	12,070,905
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,800	-35	-1.91	1,840	1,864	1,760	830,308	1,496,801,169
메가스터디 (072870)	10,490	-80	-.76	10,560	10,750	10,490	16,575	175,230,605
빛샘전자 (072950)	4,445	-35	-.78	4,450	4,530	4,400	14,738	65,139,635
에이치시티 (072990)	9,400	-180	-1.88	9,580	9,630	9,290	35,271	330,538,860
케이에스피 (073010)	4,070	-50	-1.21	4,120	4,185	4,045	197,301	806,045,682
엘엠에스 (073110)	6,240	100	1.63	6,300	6,300	6,100	12,335	76,815,850
듀오백 (073190)	3,300	760	29.92	2,540	3,300	2,530	1,706,706	5,292,320,728
이노와이어리스 (073490)	20,700	-50	-.24	20,750	21,050	20,650	23,046	480,465,550
에프알텍 (073540)	1,422	-46	-3.13	1,455	1,510	1,287	220,731	317,843,907
우리손에프앤지 (073560)	1,324	6	.46	1,319	1,329	1,309	59,979	79,084,081
리튬포어스 (073570)	800	-33	-3.96	833	837	780	600,309	486,403,083
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	913	-13	-1.4	928	929	907	149,174	136,229,607
원익QnC (074600)	20,950	100	.48	21,250	21,550	20,850	393,595	8,347,809,475
플랜티넷 (075130)	2,395	25	1.05	2,400	2,445	2,350	151,379	362,121,865
동국알앤에스 (075970)	2,455	25	1.03	2,430	2,460	2,390	70,332	170,666,320
웰크론한텍 (076080)	1,263	-38	-2.92	1,301	1,305	1,262	46,223	58,694,446
해성옵틱스 (076610)	813	5	.62	761	813	761	41,236	32,585,424
덕산하이메탈 (077360)	4,520	-25	-.55	4,505	4,575	4,445	223,389	1,003,180,778
LS증권 (078020)	3,675	-5	-.14	3,685	3,700	3,655	47,945	176,267,850
유비쿼스홀딩스 (078070)	9,740	-70	-.71	9,810	9,810	9,710	3,541	34,513,480
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,840	300	2.06	14,630	14,980	14,570	392,495	5,802,829,115
HB테크놀러지 (078150)	2,305	-15	-.65	2,300	2,360	2,290	1,050,932	2,443,560,354
메디포스트 (078160)	9,100	-330	-3.5	9,500	9,530	9,040	98,784	910,203,550
컴투스 (078340)	42,800	-150	-.35	43,100	43,650	42,800	43,354	1,870,063,600
한양디지텍 (078350)	11,870	20	.17	11,900	12,120	11,600	142,555	1,701,654,400
휴림에이텍 (078590)	590	-1	-.17	595	597	581	118,938	69,937,249
대주전자재료 (078600)	101,600	-3100	-2.96	105,700	105,700	101,500	113,860	11,728,775,350
엔에스이엔엠 (078860)	1,529	44	2.96	1,485	1,530	1,417	267,135	388,469,870
가온그룹 (078890)	2,995	-55	-1.8	3,025	3,035	2,965	25,076	74,930,685
와토스코리아 (079000)	5,290	100	1.93	5,190	5,320	5,190	3,588	18,938,370
한창산업 (079170)	7,150	200	2.88	6,950	7,170	6,800	22,517	157,868,505
케스피온 (079190)	464	-8	-1.69	472	482	464	37,197	17,398,690
제우스 (079370)	15,420	-40	-.26	15,720	15,850	15,330	535,558	8,371,202,015
서산 (079650)	1,225	-13	-1.05	1,225	1,238	1,225	1,054	1,292,315
디이엔티 (079810)	5,820	-110	-1.85	5,920	5,930	5,660	105,269	608,081,450
가비아 (079940)	18,020	770	4.46	17,200	18,050	17,000	200,909	3,561,853,545
인베니아 (079950)	592	1	.17	591	616	570	166,175	97,157,843
동양이엔피 (079960)	20,000	-250	-1.23	20,300	20,400	19,970	21,620	435,480,350
투비소프트 (079970)	596	-54	-8.31	650	687	590	796,598	485,568,931
이상네트웍스 (080010)	5,430	130	2.45	5,300	5,450	5,280	10,651	57,506,890
모두투어 (080160)	9,690	60	.62	9,750	9,850	9,640	77,780	755,586,970
제주반도체 (080220)	15,960	540	3.5	15,820	16,630	15,800	6,309,473	102,571,635,250
모다이노칩 (080420)	2,280	-20	-.87	2,280	2,300	2,250	30,865	70,432,925
성창오토텍 (080470)	3,500	5	.14	3,495	3,515	3,470	5,853	20,472,150
오디텍 (080520)	3,030	-45	-1.46	3,075	3,075	3,020	3,480	10,564,485
코디 (080530)	1,255	27	2.2	1,228	1,278	1,214	55,656	69,433,926
오킨스전자 (080580)	6,040	150	2.55	5,920	6,120	5,850	206,142	1,240,757,555
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,015	30	1.01	2,995	3,020	2,955	214,550	640,929,839
성우전자 (081580)	2,280	-70	-2.98	2,350	2,400	2,270	24,569	56,445,355
옵트론텍 (082210)	1,377	-50	-3.5	1,428	1,449	1,377	38,366	54,200,812
젬백스 (082270)	40,000	5000	14.29	34,650	40,000	33,950	967,780	36,336,903,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,690	-150	-2.19	6,810	6,920	6,670	251,530	1,695,084,310
우리바이오 (082850)	2,345	-65	-2.7	2,395	2,420	2,330	425,970	1,006,678,127
비츠로셀 (082920)	25,700	50	.19	25,500	26,300	25,300	77,143	1,994,420,075
엘오티베큠 (083310)	10,130	50	.5	10,000	10,340	9,970	108,326	1,102,987,795
GST (083450)	20,150	-500	-2.42	20,750	20,800	20,050	357,511	7,272,705,750
이엠앤아이 (083470)	1,195	-15	-1.24	1,203	1,259	1,193	31,620	38,068,581
에프엔에스테크 (083500)	10,610	620	6.21	9,900	10,740	9,900	82,990	863,168,920
케이엠 (083550)	3,015	10	.33	2,990	3,020	2,975	16,115	48,307,085
인콘 (083640)	262	-23	-8.07	283	284	260	986,539	265,401,534
비에이치아이 (083650)	20,150	820	4.24	19,310	20,750	18,710	2,342,601	46,569,781,310
CSA 코스믹 (083660)	654	-7	-1.06	659	663	653	75,497	49,485,069
CG인바이츠 (083790)	2,230	-95	-4.09	2,150	2,260	2,060	556,259	1,207,007,292
아바코 (083930)	16,130	150	.94	16,100	16,340	15,910	110,773	1,790,807,995
휴온스글로벌 (084110)	40,650	-2450	-5.68	42,250	42,550	39,000	201,376	8,120,622,950
수성웹툰 (084180)	5,000	-300	-5.66	5,250	5,320	5,000	101,063	517,334,390
유진테크 (084370)	45,000	1350	3.09	44,000	45,200	43,800	182,873	8,179,847,955
유비온 (084440)	1,054	8	.76	1,046	1,099	1,040	56,047	59,167,004
랩지노믹스 (084650)	2,320	0	0	2,320	2,340	2,250	597,207	1,373,838,870
팅크웨어 (084730)	10,940	-80	-.73	11,100	11,100	10,770	37,091	404,424,700
아이티엠반도체 (084850)	12,620	-180	-1.41	12,920	12,980	12,620	65,684	834,003,320
헬릭스미스 (084990)	2,390	-165	-6.46	2,535	2,555	2,390	329,627	798,307,363
차바이오텍 (085660)	11,610	-240	-2.03	11,900	12,020	11,570	213,791	2,509,296,620
뉴프렉스 (085670)	4,780	0	0	4,780	4,835	4,685	93,634	446,253,633
알티캐스트 (085810)	641	-20	-3.03	668	675	612	2,982,623	1,932,420,055
네오티스 (085910)	3,005	-5	-.17	3,010	3,015	2,995	7,644	22,931,515
바이오톡스텍 (086040)	3,000	-25	-.83	3,020	3,050	2,980	19,972	59,892,135
진바이오텍 (086060)	3,210	-5	-.16	3,200	3,220	3,170	9,280	29,658,582
유니테스트 (086390)	11,800	-110	-.92	11,630	12,170	11,630	75,023	899,517,705
동국제약 (086450)	14,980	-160	-1.06	15,200	15,200	14,880	371,082	5,551,396,125
에코프로 (086520)	61,100	700	1.16	60,700	63,000	58,800	1,114,255	68,099,371,300
비엠티 (086670)	8,740	-120	-1.35	9,030	9,030	8,600	16,107	140,641,040
선진뷰티사이언스 (086710)	10,660	-140	-1.3	10,910	11,270	10,650	146,734	1,594,346,385
바이오솔루션 (086820)	24,950	650	2.67	24,000	25,250	23,500	50,791	1,250,461,375
이수앱지스 (086890)	5,320	-20	-.37	5,360	5,370	5,200	119,888	636,306,770
메디톡스 (086900)	135,800	2200	1.65	134,900	137,400	133,700	42,118	5,723,267,600
MDS테크 (086960)	1,190	-11	-.92	1,201	1,216	1,188	694,995	831,843,556
쇼박스 (086980)	3,085	80	2.66	3,005	3,090	2,975	322,639	977,700,682
펩트론 (087010)	92,300	3800	4.29	88,300	94,000	87,600	371,732	34,021,562,000
모바일어플라이언스 (087260)	1,989	-3	-.15	2,025	2,025	1,956	96,672	190,955,178
픽셀플러스 (087600)	7,440	260	3.62	7,120	8,490	7,090	2,295,597	18,211,105,775
동아엘텍 (088130)	3,020	30	1	2,980	3,035	2,980	10,962	33,039,159
쏘닉스 (088280)	2,700	-155	-5.43	2,850	3,065	2,595	332,416	942,461,907
이원컴포텍 (088290)	1,321	-159	-10.74	1,523	1,523	1,301	260,847	350,488,002
유라클 (088340)	9,810	-230	-2.29	10,040	10,100	9,780	32,051	315,859,510
이녹스 (088390)	8,000	80	1.01	7,980	8,060	7,810	3,316	26,221,220
에이스테크 (088800)	679	43	6.76	667	699	629	526,651	355,344,926
동우팜투테이블 (088910)	1,950	0	0	1,962	1,991	1,940	37,697	73,715,010
켐트로닉스 (089010)	28,150	-150	-.53	27,800	28,550	27,500	921,326	25,910,305,425
테크윙 (089030)	38,650	-1100	-2.77	40,100	40,700	38,600	813,271	32,264,469,000
넥스턴바이오 (089140)	2,300	-50	-2.13	2,350	2,350	2,245	65,626	149,825,568
케이씨티 (089150)	2,230	-10	-.45	2,255	2,255	2,185	17,276	38,311,466
THE E&M (089230)	819	40	5.13	786	934	786	631,694	540,403,255
나스미디어 (089600)	14,280	-70	-.49	14,360	14,460	14,250	15,236	218,398,220
제이티 (089790)	4,400	95	2.21	4,450	4,840	4,310	957,846	4,439,855,101
유비벨록스 (089850)	6,210	-70	-1.11	6,240	6,250	6,080	28,923	178,289,620
코세스 (089890)	8,540	120	1.43	8,450	8,770	8,290	228,634	1,957,134,330
브이엠 (089970)	10,810	320	3.05	10,510	11,090	10,300	228,006	2,475,350,235
상아프론테크 (089980)	15,400	-230	-1.47	15,470	15,560	15,240	37,071	570,005,900
아이윈 (090150)	791	0	0	790	791	780	56,699	44,478,895
로보스타 (090360)	24,050	-600	-2.43	24,500	24,900	23,950	58,689	1,421,542,025
덕신이피씨 (090410)	1,492	-3	-.2	1,480	1,508	1,470	276,558	409,862,347
제이스텍 (090470)	4,470	-35	-.78	4,530	4,530	4,430	20,220	90,320,064
휴림로봇 (090710)	1,953	-57	-2.84	2,000	2,030	1,941	3,854,318	7,591,442,299
현대이지웰 (090850)	5,180	-10	-.19	5,150	5,180	5,100	56,434	290,125,810
이엠텍 (091120)	16,710	430	2.64	16,390	16,790	16,040	134,654	2,218,916,990
S&K폴리텍 (091340)	2,790	-50	-1.76	2,835	2,835	2,680	103,712	283,360,675
한울소재과학 (091440)	3,890	-105	-2.63	3,995	4,050	3,860	307,774	1,214,093,844
상신이디피 (091580)	8,320	-90	-1.07	8,410	8,480	8,100	55,877	461,831,530
남화토건 (091590)	3,820	-20	-.52	3,820	3,875	3,730	6,277	23,679,095
파트론 (091700)	7,010	-40	-.57	7,070	7,120	7,010	357,415	2,521,270,870
나노캠텍 (091970)	562	-7	-1.23	572	573	538	120,953	66,952,240
아미코젠 (092040)	3,650	50	1.39	3,565	3,695	3,525	236,687	849,518,217
디엔에프 (092070)	11,430	30	.26	11,140	11,520	11,140	43,601	495,239,080
이크레더블 (092130)	13,490	90	.67	13,400	13,490	13,380	10,182	136,541,980
서울바이오시스 (092190)	3,375	0	0	3,375	3,415	3,370	11,232	38,018,155
현우산업 (092300)	2,830	-40	-1.39	2,850	2,865	2,780	93,750	263,956,419
한라IMS (092460)	9,040	-50	-.55	9,050	9,190	8,930	60,869	551,169,755
앤씨앤 (092600)	612	14	2.34	603	629	600	113,066	69,437,142
네오팜 (092730)	12,770	90	.71	12,690	12,810	12,540	60,537	767,434,540
엑시콘 (092870)	13,160	120	.92	13,020	13,340	12,930	196,081	2,582,137,095
빅솔론 (093190)	5,200	-10	-.19	5,210	5,250	5,180	15,458	80,464,790
케이아이엔엑스 (093320)	75,500	100	.13	74,900	76,600	73,900	29,664	2,225,391,650
풍강 (093380)	2,460	-30	-1.2	2,475	2,515	2,435	14,144	34,860,338
매커스 (093520)	10,440	60	.58	10,380	10,590	10,200	36,763	383,329,940
케이알엠 (093640)	4,105	55	1.36	4,080	4,200	4,035	44,658	183,171,226
서원인텍 (093920)	5,230	-30	-.57	5,300	5,300	5,220	9,290	48,652,740
동운아나텍 (094170)	22,300	100	.45	22,100	22,600	21,650	261,511	5,819,631,150
칩스앤미디어 (094360)	18,220	630	3.58	17,710	18,890	17,600	317,484	5,813,436,960
갤럭시아머니트리 (094480)	7,700	-120	-1.53	7,650	7,920	7,650	227,417	1,767,468,590
일진파워 (094820)	9,040	60	.67	8,980	9,160	8,760	64,135	572,230,035
슈프리마에이치큐 (094840)	6,310	-30	-.47	6,270	6,460	6,240	22,779	144,136,340
참좋은여행 (094850)	5,660	110	1.98	5,880	5,880	5,610	145,897	833,013,265
네오리진 (094860)	894	15	1.71	878	909	868	25,650	22,650,182
푸른기술 (094940)	6,850	-120	-1.72	6,980	7,010	6,840	69,854	480,918,905
제이엠티 (094970)	2,460	-60	-2.38	2,505	2,505	2,460	70,548	174,422,174
이엠코리아 (095190)	2,150	-15	-.69	2,180	2,220	2,130	58,024	125,385,274
웨이브일렉트로 (095270)	4,400	-85	-1.9	4,485	4,485	4,310	22,695	100,112,520
ISC (095340)	64,200	2200	3.55	62,600	65,800	61,400	288,765	18,655,116,850
미래나노텍 (095500)	8,530	-100	-1.16	8,710	8,730	8,440	147,087	1,259,910,170
테스 (095610)	24,100	250	1.05	24,150	24,250	23,650	144,957	3,476,113,950
네오위즈 (095660)	21,950	700	3.29	21,450	22,150	21,250	136,179	2,967,776,000
제넥신 (095700)	4,120	-65	-1.55	4,200	4,225	4,060	114,065	468,017,219
에스에너지 (095910)	1,356	-14	-1.02	1,320	1,370	1,319	25,526	34,485,413
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,310	0	0	15,230	15,320	15,140	35,321	533,301,425
와이즈넛 (096250)	11,150	-370	-3.21	11,520	11,550	11,150	44,771	507,776,885
대창솔루션 (096350)	328	-1	-.3	329	329	320	485,380	157,203,010
씨젠 (096530)	25,350	250	1	25,050	25,550	24,950	328,465	8,324,082,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	580	-13	-2.19	588	589	577	231,940	134,701,647
에이루트 (096690)	1,329	53	4.15	1,350	1,400	1,238	213,689	282,105,615
엘디티 (096870)	2,655	-90	-3.28	2,745	2,745	2,635	2,088	5,617,900
에코볼트 (097780)	991	7	.71	998	998	980	34,460	33,962,244
윈팩 (097800)	572	-86	-13.07	659	677	526	5,010,132	2,912,859,461
효성오앤비 (097870)	6,950	440	6.76	6,480	6,960	6,460	489,799	3,341,422,525
한텍 (098070)	30,450	4050	15.34	25,350	33,200	24,900	18,135,276	552,410,015,525
마이크로컨텍솔 (098120)	10,230	510	5.25	9,690	10,290	9,600	338,553	3,413,349,410
고영 (098460)	15,940	-130	-.81	15,920	16,800	15,670	2,556,715	40,870,874,690
에스티오 (098660)	2,355	-145	-5.8	2,510	2,510	2,355	27,667	65,965,200
아이센스 (099190)	16,010	10	.06	16,200	16,380	15,990	75,459	1,219,266,620
SDN (099220)	1,029	-5	-.48	1,034	1,049	1,020	321,844	332,291,990
쎄트렉아이 (099320)	50,000	-1000	-1.96	49,300	50,700	48,250	223,035	10,999,202,225
브레인즈컴퍼니 (099390)	5,460	10	.18	5,420	5,490	5,300	8,120	43,816,570
동방선기 (099410)	3,320	10	.3	3,310	3,460	3,120	343,190	1,116,607,071
바이오플러스 (099430)	7,060	-60	-.84	7,120	7,220	7,000	468,886	3,338,065,800
스맥 (099440)	3,170	-70	-2.16	3,240	3,255	3,130	499,817	1,583,732,129
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,930	-150	-.83	18,080	18,080	17,700	10,629	188,915,980
인지소프트 (100030)	15,820	-40	-.25	15,700	15,980	15,620	2,166	34,052,600
뷰웍스 (100120)	24,300	400	1.67	23,900	24,600	23,550	35,729	863,274,525
동국S&C (100130)	2,015	-50	-2.42	2,070	2,090	2,015	73,792	150,246,725
머큐리 (100590)	3,360	-65	-1.9	3,425	3,425	3,315	79,817	267,499,503
서암기계공업 (100660)	3,570	-60	-1.65	3,605	3,680	3,570	105,924	381,663,276
세운메디칼 (100700)	2,455	-5	-.2	2,465	2,465	2,405	23,416	56,837,415
미래에셋벤처투자 (100790)	4,790	-5	-.1	4,795	4,840	4,730	90,283	430,751,723
KS인더스트리 (101000)	2,080	10	.48	2,070	2,115	2,000	180,290	366,920,660
월덱스 (101160)	20,250	280	1.4	20,350	20,600	19,960	309,921	6,296,563,185
우림피티에스 (101170)	5,370	10	.19	5,350	5,390	5,230	97,303	516,952,200
씨큐브 (101240)	4,305	-45	-1.03	4,350	4,375	4,275	106,420	457,498,310
모베이스 (101330)	3,105	-75	-2.36	3,190	3,190	3,105	52,946	165,358,518
에코앤드림 (101360)	28,600	-450	-1.55	29,050	29,450	28,050	297,881	8,552,204,575
아이엠 (101390)	1,541	-323	-17.33	1,670	1,779	1,520	1,380,587	2,227,337,670
엔시트론 (101400)	379	-6	-1.56	384	385	364	259,032	97,137,461
에스앤에스텍 (101490)	35,650	250	.71	35,250	36,600	34,900	167,667	5,999,030,200
하이드로리튬 (101670)	1,760	61	3.59	1,695	1,760	1,600	653,131	1,086,113,260
한국정밀기계 (101680)	2,810	-50	-1.75	2,850	2,850	2,735	29,096	81,611,365
위메이드맥스 (101730)	7,770	-140	-1.77	7,860	7,990	7,710	55,711	434,749,910
인화정공 (101930)	33,000	-900	-2.65	33,050	33,900	32,800	12,490	413,466,350
어보브반도체 (102120)	12,780	220	1.75	13,620	14,300	12,750	5,907,265	81,066,082,360
케이옥션 (102370)	3,235	-65	-1.97	3,270	3,370	3,235	68,586	223,781,845
이엔에프테크놀로지 (102710)	26,950	1000	3.85	25,700	26,950	25,700	189,804	5,037,195,450
코오롱생명과학 (102940)	30,900	250	.82	30,650	31,850	30,100	85,785	2,665,146,275
에스앤더블류 (103230)	3,035	110	3.76	2,925	3,195	2,925	14,752	44,213,305
우양 (103840)	3,385	-60	-1.74	3,400	3,415	3,280	806,643	2,704,942,263
대성파인텍 (104040)	810	-1	-.12	811	817	804	46,696	37,716,846
NHN벅스 (104200)	3,100	90	2.99	3,065	3,485	3,045	2,171,623	7,181,938,199
디와이피엔에프 (104460)	14,780	10	.07	14,760	14,970	14,400	71,114	1,045,076,920
티케이케미칼 (104480)	1,422	-28	-1.93	1,433	1,442	1,415	195,210	277,486,955
코렌텍 (104540)	6,120	-40	-.65	6,110	6,190	5,980	14,685	89,451,580
노랑풍선 (104620)	4,780	60	1.27	5,010	5,100	4,705	126,048	613,580,555
원익머트리얼즈 (104830)	22,150	0	0	22,000	22,700	21,800	205,998	4,569,234,625
케이엔더블유 (105330)	3,635	65	1.82	3,650	3,665	3,515	42,549	152,139,945
엣지파운드리 (105550)	4,780	30	.63	4,705	4,810	4,510	1,745,074	8,160,189,969
디케이락 (105740)	8,250	220	2.74	8,010	8,290	7,900	128,815	1,043,558,005
포스뱅크 (105760)	6,620	-70	-1.05	6,700	6,830	6,580	227,585	1,522,169,880
케이이엠텍 (106080)	1,807	-69	-3.68	1,859	1,877	1,800	85,042	154,518,437
하이텍팜 (106190)	15,260	-820	-5.1	16,080	16,430	15,240	79,737	1,255,614,680
파인테크닉스 (106240)	1,114	27	2.48	1,087	1,122	1,059	254,273	277,733,895
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,450	-390	-2.32	16,850	16,920	16,410	10,520	173,846,100
한중엔시에스 (107640)	22,400	-400	-1.75	22,850	23,050	22,150	82,543	1,850,206,525
톱텍 (108230)	4,480	-165	-3.55	4,635	4,665	4,480	178,810	804,808,972
대양전기공업 (108380)	17,220	30	.17	17,190	17,400	16,890	54,814	937,651,195
로보티즈 (108490)	32,100	-1200	-3.6	33,300	33,850	31,800	751,837	24,351,193,175
셀바스AI (108860)	12,690	-110	-.86	12,920	12,930	12,580	154,943	1,974,796,195
옵티시스 (109080)	8,530	-220	-2.51	8,700	8,750	8,450	25,475	216,872,155
에스와이 (109610)	3,780	0	0	3,760	3,830	3,720	175,240	662,023,092
씨싸이트 (109670)	7,030	-90	-1.26	7,100	7,150	7,010	7,372	51,959,275
디에스케이 (109740)	4,310	-125	-2.82	4,475	4,475	4,310	14,794	64,617,365
진매트릭스 (109820)	2,385	-35	-1.45	2,420	2,460	2,375	56,111	134,478,429
동일금속 (109860)	8,240	110	1.35	8,300	8,310	8,030	1,266	10,346,680
AP헬스케어 (109960)	474	-15	-3.07	485	492	467	395,904	191,392,805
전진바이오팜 (110020)	2,695	-55	-2	2,735	2,795	2,695	21,387	58,419,842
크리스에프앤씨 (110790)	4,665	-50	-1.06	4,680	4,755	4,650	7,210	33,683,347
디아이티 (110990)	15,550	330	2.17	15,110	15,870	15,060	108,851	1,699,433,435
남화산업 (111710)	4,980	60	1.22	4,880	5,000	4,880	994	4,905,835
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,000	-700	-2.28	31,000	31,000	29,950	502,398	15,150,641,425
와이씨켐 (112290)	22,500	-150	-.66	22,300	23,400	21,950	269,983	6,129,810,450
디젠스 (113810)	1,460	-138	-8.64	1,494	1,546	1,452	1,963,086	2,916,349,415
강원에너지 (114190)	7,600	-180	-2.31	7,730	7,790	7,500	147,145	1,115,241,080
그린생명과학 (114450)	1,626	-13	-.79	1,638	1,643	1,612	25,851	41,939,454
폴라리스우노 (114630)	490	-5	-1.01	492	494	485	136,853	66,677,190
한솔아이원스 (114810)	8,530	0	0	8,490	8,600	8,310	146,104	1,245,598,845
아이패밀리에스씨 (114840)	21,800	500	2.35	21,750	22,250	20,850	142,582	3,094,394,800
휴맥스 (115160)	1,075	-8	-.74	1,093	1,093	1,062	25,978	27,915,577
큐리언트 (115180)	8,700	1200	16	7,400	8,800	7,390	680,422	5,595,628,640
인포바인 (115310)	34,000	-250	-.73	34,250	34,700	34,000	6,309	216,758,500
우리넷 (115440)	6,900	-20	-.29	6,870	6,980	6,810	74,940	516,838,270
HLB테라퓨틱스 (115450)	6,910	-550	-7.37	5,240	7,000	5,230	5,679,628	35,166,050,810
씨유메디칼 (115480)	601	1	.17	596	603	580	35,180	20,680,653
케이씨에스 (115500)	11,700	-460	-3.78	11,500	12,000	11,460	392,361	4,594,642,950
씨엔플러스 (115530)	335	9	2.76	329	335	299	537,370	166,274,851
스타플렉스 (115570)	2,620	-45	-1.69	2,685	2,745	2,605	38,233	101,197,015
이미지스 (115610)	1,853	-17	-.91	1,875	1,895	1,790	103,329	189,027,059
알파홀딩스 (117670)	1,159	-3	-.26	1,160	1,172	1,155	85,932	99,977,443
티로보틱스 (117730)	13,940	-90	-.64	13,740	14,360	13,320	857,948	11,863,426,690
모트렉스 (118990)	9,570	-30	-.31	9,590	9,670	9,430	91,160	872,394,105
포메탈 (119500)	3,180	-20	-.63	3,195	3,250	3,095	164,944	522,788,887
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,300	100	1.61	6,260	6,350	6,170	71,642	449,204,305
지엔씨에너지 (119850)	16,510	-180	-1.08	16,690	16,910	16,220	422,747	6,989,006,105
대정화금 (120240)	12,610	-190	-1.48	12,720	12,830	12,580	18,425	233,120,300
골프존뉴딘홀딩스 (121440)	4,055	25	.62	3,970	4,080	3,970	131,891	532,806,545
나노신소재 (121600)	69,000	-1900	-2.68	71,500	71,700	68,500	52,311	3,648,787,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,299	-70	-5.11	1,293	1,406	1,280	326,022	426,427,699
에스디시스템 (121890)	1,582	-10	-.63	1,573	1,600	1,570	11,157	17,644,576
제노레이 (122310)	5,650	-50	-.88	5,730	5,730	5,630	2,581	14,592,500
삼기 (122350)	1,155	-17	-1.45	1,172	1,174	1,096	57,908	66,369,118
KX (122450)	3,540	-70	-1.94	3,620	3,645	3,480	106,706	375,978,263
예스티 (122640)	12,480	-10	-.08	12,730	12,780	12,300	48,416	607,288,500
서진오토모티브 (122690)	1,835	-34	-1.82	1,850	1,877	1,835	8,385	15,499,779
와이지엔터테인먼트 (122870)	61,500	700	1.15	61,400	61,900	59,700	177,446	10,852,092,400
와이솔 (122990)	6,450	0	0	6,450	6,480	6,380	127,604	817,087,815
아이윈플러스 (123010)	1,310	-64	-4.66	1,365	1,374	1,300	561,212	740,577,527
엠에스오토텍 (123040)	2,475	-60	-2.37	2,520	2,535	2,440	81,792	202,149,295
제닉 (123330)	23,500	-600	-2.49	23,600	24,350	22,700	99,308	2,341,647,750
코리아에프티 (123410)	4,945	-10	-.2	5,010	5,010	4,895	223,049	1,101,436,589
위메이드플레이 (123420)	6,770	-90	-1.31	6,840	6,940	6,750	19,727	134,685,580
이엠넷 (123570)	2,350	-5	-.21	2,340	2,360	2,300	29,288	67,980,549
알톤 (123750)	1,424	-69	-4.62	1,493	1,493	1,404	71,474	102,894,996
뉴온 (123840)	1,165	22	1.92	1,144	1,300	1,140	354,431	426,919,568
아나패스 (123860)	19,960	60	.3	19,850	20,150	19,700	30,288	603,467,805
아이티센 (124500)	6,460	-340	-5	6,880	6,930	6,450	235,373	1,562,330,670
태웅로직스 (124560)	2,990	-25	-.83	3,005	3,010	2,945	188,729	561,824,078
아모그린텍 (125210)	6,110	-230	-3.63	6,270	6,350	6,080	120,140	742,290,660
비나텍 (126340)	23,850	-700	-2.85	24,550	24,550	23,800	17,806	427,001,425
BGF에코머티리얼즈 (126600)	2,745	5	.18	2,745	2,790	2,710	65,475	178,539,480
화신정공 (126640)	1,341	1	.07	1,339	1,349	1,313	75,030	99,563,512
하이비젼시스템 (126700)	16,950	-100	-.59	17,020	17,090	16,720	95,825	1,619,172,875
코칩 (126730)	13,220	550	4.34	12,610	13,460	12,400	75,722	992,006,625
제이엔케이글로벌 (126880)	3,985	-80	-1.97	4,090	4,090	3,985	42,545	170,494,662
디엔에이링크 (127120)	6,810	210	3.18	6,560	6,990	6,450	347,337	2,342,349,455
아시아경제 (127710)	1,145	-101	-8.11	1,236	1,245	1,141	123,727	143,643,504
화인써키트 (127980)	6,030	-10	-.17	6,040	6,070	5,895	6,238	37,034,315
에코캡 (128540)	1,630	-63	-3.72	1,684	1,689	1,570	248,597	400,907,701
피제이메탈 (128660)	3,205	20	.63	3,205	3,230	3,145	166,130	529,580,555
앱코 (129890)	924	-8	-.86	921	933	918	29,957	27,728,697
대성하이텍 (129920)	4,200	155	3.83	4,020	4,585	4,020	2,016,955	8,859,900,371
GH신소재 (130500)	2,575	-20	-.77	2,595	2,600	2,550	67,031	172,095,735
나이스디앤비 (130580)	4,725	-35	-.74	4,760	4,760	4,700	6,370	30,107,687
티피씨글로벌 (130740)	1,700	-3	-.18	1,703	1,719	1,681	15,285	25,965,730
옵투스제약 (131030)	6,570	160	2.5	6,410	6,580	6,360	50,355	326,819,540
시큐브 (131090)	830	10	1.22	815	830	815	20,132	16,544,203
티엔엔터테인먼트 (131100)	1,639	-4	-.24	1,635	1,654	1,610	13,850	22,725,776
딜리 (131180)	851	-25	-2.85	876	876	851	22,656	19,460,287
대한과학 (131220)	4,420	30	.68	4,390	4,430	4,360	5,766	25,285,260
티에스이 (131290)	52,500	2000	3.96	51,000	54,600	50,700	169,445	8,950,261,200
알서포트 (131370)	2,710	-95	-3.39	2,775	2,815	2,685	241,861	659,124,275
이브이첨단소재 (131400)	1,807	-44	-2.38	1,851	1,851	1,801	340,598	617,815,352
파인텍 (131760)	960	-45	-4.48	1,000	1,011	960	586,820	581,099,987
두산테스나 (131970)	30,250	250	.83	30,250	31,550	29,800	270,420	8,333,014,125
메가엠디 (133750)	2,120	-5	-.24	2,110	2,135	2,090	42,088	88,697,144
이퓨쳐 (134060)	4,010	-30	-.74	4,035	4,040	4,000	3,100	12,488,895
탑코미디어 (134580)	2,000	-45	-2.2	2,055	2,065	1,999	42,972	86,386,521
아셈스 (136410)	8,620	20	.23	8,510	8,640	8,450	13,241	113,233,160
하림 (136480)	3,100	5	.16	3,140	3,175	3,085	910,487	2,840,923,476
윈스 (136540)	11,080	0	0	11,050	11,130	11,000	11,850	130,933,275
나래나노텍 (137080)	3,090	-45	-1.44	3,290	3,290	3,030	8,728	26,948,811
피엔티 (137400)	45,800	1450	3.27	44,750	46,150	43,750	278,961	12,629,414,175
넥스트아이 (137940)	409	3	.74	402	424	393	355,049	143,984,155
제이씨케미칼 (137950)	3,960	-25	-.63	3,980	4,085	3,895	48,290	190,052,529
신진에스엠 (138070)	2,440	-35	-1.41	2,465	2,485	2,415	63,553	155,126,990
오이솔루션 (138080)	10,060	-10	-.1	10,060	10,250	9,910	10,297	103,426,855
협진 (138360)	625	-6	-.95	631	641	615	347,618	217,373,444
나이벡 (138610)	14,520	-170	-1.16	14,660	14,810	14,390	43,989	638,572,840
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,560	-30	-1.16	2,575	2,590	2,535	7,416	18,925,792
서플러스글로벌 (140070)	2,600	5	.19	2,595	2,630	2,580	23,973	62,292,960
메지온 (140410)	29,200	3300	12.74	25,900	29,300	25,800	249,016	7,000,715,225
카티스 (140430)	1,993	-22	-1.09	1,999	2,025	1,985	36,950	73,761,233
대창스틸 (140520)	2,040	0	0	2,050	2,050	2,025	12,373	25,149,425
알에스오토메이션 (140670)	15,240	-460	-2.93	15,510	15,790	15,030	161,696	2,474,890,245
파크시스템스 (140860)	214,500	11500	5.67	202,500	218,750	202,500	42,044	8,954,090,000
비아트론 (141000)	7,180	-60	-.83	7,260	7,260	7,110	10,807	77,147,490
리가켐바이오 (141080)	100,500	1700	1.72	99,000	102,400	98,300	419,409	42,178,172,550
유니트론텍 (142210)	5,650	-80	-1.4	5,690	5,800	5,620	113,379	645,213,655
녹십자엠에스 (142280)	3,905	15	.39	3,860	3,935	3,820	98,643	381,990,056
모아라이프플러스 (142760)	1,355	-18	-1.31	1,341	1,400	1,325	177,408	238,683,898
아이디스 (143160)	15,750	620	4.1	15,800	16,540	15,600	68,820	1,092,497,405
사람인 (143240)	15,640	120	.77	15,780	15,780	15,330	10,568	163,687,820
영우디에스피 (143540)	607	3	.5	604	626	597	142,730	87,135,577
지씨셀 (144510)	22,250	-250	-1.11	22,500	22,800	22,100	48,235	1,075,758,100
뉴파워프라즈마 (144960)	4,880	-5	-.1	4,860	4,960	4,850	70,196	343,946,671
휴젤 (145020)	334,000	4000	1.21	332,500	336,000	329,000	35,487	11,825,024,250
노브랜드 (145170)	6,250	0	0	6,250	6,320	6,140	128,026	798,295,730
율촌 (146060)	1,312	-27	-2.02	1,328	1,328	1,281	46,625	60,626,989
비씨엔씨 (146320)	10,650	210	2.01	10,540	10,750	10,360	22,473	237,659,800
피엠티 (147760)	2,915	-15	-.51	3,030	3,030	2,850	11,149	32,578,168
제룡산업 (147830)	5,610	-130	-2.26	5,690	5,740	5,560	112,229	633,086,480
세경하이테크 (148150)	7,860	-410	-4.96	8,270	8,290	7,850	529,279	4,211,275,315
알엔투테크놀로지 (148250)	8,100	-410	-4.82	8,460	9,020	8,100	170,530	1,441,375,340
비큐AI (148780)	969	-6	-.62	975	978	948	103,321	98,589,064
에이치와이티씨 (148930)	3,885	35	.91	3,830	3,910	3,825	8,890	34,308,885
아바텍 (149950)	8,890	-10	-.11	8,900	8,900	8,720	5,309	46,652,890
하이로닉 (149980)	5,940	20	.34	5,860	6,020	5,810	73,000	434,599,200
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,520	0	0	4,485	4,540	4,485	10,817	48,748,066
KG에코솔루션 (151860)	5,060	-140	-2.69	5,170	5,170	5,000	89,944	455,728,845
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,970	50	.72	7,070	7,070	6,850	1,320	9,159,665
우리이앤엘 (153490)	699	-10	-1.41	709	713	693	49,637	34,736,744
옵티팜 (153710)	5,490	0	0	5,450	5,540	5,310	7,131	38,565,465
아시아종묘 (154030)	1,783	-24	-1.33	1,802	1,818	1,781	15,424	27,618,369
다산솔루에타 (154040)	1,016	-19	-1.84	1,029	1,029	1,016	8,351	8,540,443
와이엠씨 (155650)	3,340	-15	-.45	3,385	3,385	3,250	19,428	64,483,762
엘앤케이바이오 (156100)	6,500	-70	-1.07	6,570	6,750	6,500	29,744	196,987,750
아톤 (158430)	5,480	-110	-1.97	5,540	5,560	5,440	447,247	2,453,500,900
아스플로 (159010)	5,310	40	.76	5,270	5,540	5,270	46,243	249,685,380
제로투세븐 (159580)	5,300	-80	-1.49	5,290	5,430	5,040	149,216	772,889,090
스킨앤스킨 (159910)	945	10	1.07	990	990	923	146,297	137,252,435
하이젠알앤엠 (160190)	30,650	50	.16	29,750	31,400	29,300	338,597	10,286,337,350
NEW (160550)	2,040	-5	-.24	2,060	2,060	2,020	51,224	103,916,060
싸이맥스 (160980)	11,090	90	.82	11,000	11,250	10,690	53,119	589,857,315
필옵틱스 (161580)	39,450	-450	-1.13	39,100	40,325	39,000	795,893	31,572,545,800
신스틸 (162300)	2,505	-10	-.4	2,525	2,530	2,430	191,230	474,983,998
에어레인 (163280)	16,050	-1220	-7.06	18,280	18,390	16,050	2,276,132	39,142,607,500
핑거 (163730)	8,520	-50	-.58	8,530	8,690	8,520	39,858	341,352,730
하나머티리얼즈 (166090)	37,400	550	1.49	36,900	39,050	36,500	290,375	11,050,942,975
코아스템켐온 (166480)	3,415	35	1.04	3,395	3,620	3,385	166,231	579,592,896
내츄럴엔도텍 (168330)	1,411	3	.21	1,409	1,421	1,402	9,003	12,721,636
펨트론 (168360)	12,280	90	.74	12,010	12,800	11,850	424,984	5,248,377,800
엠브레인 (169330)	2,250	0	0	2,225	2,295	2,225	4,734	10,680,000
현대공업 (170030)	5,800	30	.52	5,820	5,840	5,720	83,492	481,967,645
파이오링크 (170790)	7,700	0	0	7,700	7,750	7,620	9,263	71,255,080
엘티씨 (170920)	10,450	270	2.65	10,110	10,640	9,990	132,452	1,369,280,490
램테크놀러지 (171010)	4,500	110	2.51	4,365	5,050	4,365	5,999,539	28,820,707,866
선익시스템 (171090)	46,100	600	1.32	45,900	46,700	45,250	44,305	2,045,305,900
라이온켐텍 (171120)	2,360	20	.85	2,345	2,365	2,325	28,906	67,711,996
에이엘티 (172670)	11,540	870	8.15	10,670	11,920	10,520	728,816	8,394,566,420
오파스넷 (173130)	8,000	-100	-1.23	7,980	8,100	7,670	299,443	2,348,037,220
에프엔씨엔터 (173940)	2,975	-30	-1	3,030	3,035	2,970	1,410	4,228,420
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	8,050	-3450	-30	11,430	11,650	8,050	1,877,380	16,292,185,900
휴먼테크놀로지 (175140)	5,260	-90	-1.68	5,350	5,350	5,180	55,961	292,869,660
아이큐어 (175250)	1,568	-45	-2.79	1,606	1,630	1,508	193,657	300,422,147
듀켐바이오 (176750)	14,300	1090	8.25	12,830	14,700	12,660	558,913	7,895,333,360
베셀 (177350)	1,160	154	15.31	1,108	1,307	1,050	9,233,818	11,301,815,957
파버나인 (177830)	2,945	-10	-.34	2,955	2,960	2,915	9,171	26,986,525
쓰리에이로직스 (177900)	10,030	1010	11.2	9,150	10,420	9,000	12,928,069	128,285,282,585
서진시스템 (178320)	22,900	150	.66	22,750	23,850	22,750	524,346	12,144,523,100
일월지엠엘 (178780)	3,550	-430	-10.8	3,700	3,750	3,400	245,062	861,971,318
엠아이텍 (179290)	7,600	-80	-1.04	7,690	7,720	7,570	115,236	878,588,235
애드바이오텍 (179530)	1,426	-243	-14.56	1,500	1,500	1,351	590,024	848,068,094
유티아이 (179900)	23,250	0	0	23,200	23,250	22,600	78,680	1,805,108,750
DXVX (180400)	1,871	-95	-4.83	1,833	1,999	1,750	1,423,261	2,670,611,253
큐브엔터 (182360)	16,760	160	.96	16,490	16,830	16,390	61,432	1,023,980,825
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	57,200	-200	-.35	58,600	58,700	56,400	162,106	9,329,088,850
엔지켐생명과학 (183490)	1,183	-52	-4.21	1,265	1,265	1,182	585,819	698,981,961
SGA솔루션즈 (184230)	460	11	2.45	444	462	444	41,678	18,886,908
아이진 (185490)	2,515	-30	-1.18	2,545	2,570	2,480	16,255	40,713,863
그린플러스 (186230)	7,390	-30	-.4	7,500	7,500	7,290	12,693	93,268,255
디티앤씨 (187220)	2,880	-70	-2.37	2,940	2,955	2,850	57,708	166,842,220
신화콘텍 (187270)	3,160	-60	-1.86	3,215	3,230	3,125	54,728	173,828,180
HLB제넥스 (187420)	3,370	-620	-15.54	3,150	3,440	3,025	648,424	2,133,883,709
현대ADM (187660)	1,695	-115	-6.35	1,810	1,810	1,692	674,641	1,160,712,797
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,310	220	1.98	11,000	11,350	10,910	6,999	78,015,190
세니젠 (188260)	2,540	-70	-2.68	2,580	2,610	2,525	19,642	50,458,995
인텔리안테크 (189300)	38,850	650	1.7	38,200	39,050	37,100	70,722	2,716,798,950
씨이랩 (189330)	6,610	-290	-4.2	7,040	7,040	6,430	50,485	334,954,870
포시에스 (189690)	2,110	15	.72	2,095	2,115	2,075	23,383	48,896,825
서전기전 (189860)	3,930	230	6.22	3,680	3,945	3,680	127,041	483,503,779
흥국에프엔비 (189980)	1,750	-13	-.74	1,810	1,839	1,750	310,552	555,344,005
나무가 (190510)	12,690	-60	-.47	12,730	12,730	12,560	27,610	348,671,875
코리아에셋투자증권 (190650)	5,960	0	0	5,960	6,140	5,930	10,164	60,982,760
육일씨엔에쓰 (191410)	1,520	20	1.33	1,539	1,539	1,498	20,064	30,430,329
테고사이언스 (191420)	16,770	-280	-1.64	17,250	17,250	16,760	2,650	44,726,825
케이사인 (192250)	7,850	-200	-2.48	7,710	8,020	7,710	7,416	58,407,715
윈하이텍 (192390)	3,855	-60	-1.53	3,950	3,965	3,760	116,661	447,106,626
오늘이엔엠 (192410)	765	67	9.6	691	775	575	742,802	518,088,821
슈피겐코리아 (192440)	24,500	-300	-1.21	24,800	24,800	24,300	821	20,054,800
링크드 (193250)	437	-12	-2.67	445	447	430	61,606	26,791,681
데브시스터즈 (194480)	39,350	150	.38	39,000	40,350	38,900	96,648	3,830,565,900
노바렉스 (194700)	8,850	-140	-1.56	9,000	9,280	8,820	86,674	775,561,860
마니커에프앤지 (195500)	3,415	-10	-.29	3,425	3,445	3,390	69,572	237,075,332
HK이노엔 (195940)	36,300	-450	-1.22	36,950	37,050	36,200	102,705	3,741,972,450
에이비프로바이오 (195990)	330	11	3.45	318	334	317	712,755	231,865,929
알테오젠 (196170)	370,000	-3000	-.8	372,000	385,000	362,500	1,293,766	483,009,890,250
애니젠 (196300)	9,490	-510	-5.1	8,800	9,880	8,790	314,562	2,947,033,350
코아시아씨엠 (196450)	581	-9	-1.53	595	595	573	33,937	19,648,071
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,139	-11	-.96	1,150	1,160	1,137	16,274	18,682,020
디지캡 (197140)	2,320	-20	-.85	2,340	2,340	2,300	6,779	15,681,470
엔피디 (198080)	2,415	-25	-1.02	2,435	2,435	2,370	61,212	147,069,965
강동씨앤엘 (198440)	1,232	-16	-1.28	1,248	1,248	1,228	78,213	96,398,963
한주라이트메탈 (198940)	712	-12	-1.66	713	722	709	38,222	27,278,909
케이엔알시스템 (199430)	8,450	-200	-2.31	8,500	8,720	8,330	43,014	363,895,445
뱅크웨어글로벌 (199480)	5,590	160	2.95	5,530	5,740	5,400	300,056	1,676,430,145
레이저옵텍 (199550)	10,350	1130	12.26	9,290	11,190	9,280	15,321,252	161,951,697,600
바이오인프라 (199730)	6,150	-590	-8.75	6,690	7,140	6,030	1,126,894	7,425,054,000
툴젠 (199800)	33,950	-350	-1.02	34,950	34,950	33,050	16,472	560,901,300
제일일렉트릭 (199820)	9,580	-150	-1.54	9,490	9,670	9,370	191,363	1,825,137,530
콜마비앤에이치 (200130)	13,510	380	2.89	13,230	13,620	13,200	130,660	1,759,531,760
텔콘RF제약 (200230)	3,505	-95	-2.64	3,585	3,640	3,485	33,286	116,851,322
아티스트스튜디오 (200350)	13,400	480	3.72	12,830	13,430	12,510	179,800	2,339,512,105
에이팩트 (200470)	2,725	100	3.81	2,720	2,815	2,630	581,901	1,595,290,334
휴메딕스 (200670)	42,000	500	1.2	41,600	42,000	40,200	108,123	4,424,356,025
에이디테크놀로지 (200710)	18,330	-260	-1.4	18,230	19,260	18,230	130,930	2,455,044,380
비씨월드제약 (200780)	4,365	-75	-1.69	4,595	4,595	4,260	5,860	25,656,200
미투온 (201490)	1,754	-6	-.34	1,755	1,755	1,726	22,548	39,312,855
에이비온 (203400)	6,440	480	8.05	5,970	6,590	5,730	194,900	1,225,726,130
유니온커뮤니티 (203450)	2,910	-20	-.68	2,960	2,960	2,870	16,373	47,620,470
드림시큐리티 (203650)	3,185	-45	-1.39	3,205	3,205	3,145	225,143	714,472,458
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,805	-45	-1.58	2,860	2,860	2,780	24,055	67,963,458
제이앤티씨 (204270)	16,370	-140	-.85	16,210	16,790	16,190	422,014	6,964,054,600
티쓰리 (204610)	1,813	5	.28	1,796	1,824	1,782	324,033	585,560,958
글로벌텍스프리 (204620)	4,600	245	5.63	4,505	4,665	4,290	3,034,301	13,769,129,641
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	972	12	1.25	957	973	944	92,714	89,321,978
엑셈 (205100)	1,915	-24	-1.24	1,939	1,950	1,907	418,728	803,674,236
휴마시스 (205470)	1,586	-7	-.44	1,576	1,599	1,576	628,078	994,652,055
넥써쓰 (205500)	2,935	-60	-2	2,995	3,020	2,860	91,395	267,277,195
베노티앤알 (206400)	1,807	67	3.85	1,736	1,820	1,704	127,489	227,397,148
덱스터 (206560)	6,490	340	5.53	6,050	6,520	6,050	238,220	1,508,456,175
바디텍메드 (206640)	14,720	0	0	14,710	14,890	14,490	77,121	1,132,030,630
유바이오로직스 (206650)	11,370	-270	-2.32	11,520	11,770	11,360	153,436	1,763,465,050
미스터블루 (207760)	1,014	6	.6	1,003	1,019	997	157,387	158,343,754
정다운 (208140)	2,570	10	.39	2,540	2,590	2,530	132,712	339,871,060
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,800	45	1.63	2,775	2,800	2,725	2,388	6,574,800
셀바스헬스케어 (208370)	4,255	-80	-1.85	4,355	4,400	4,210	94,418	406,590,071
썸에이지 (208640)	271	-6	-2.17	283	283	271	318,262	87,065,827
바이오로그디바이스 (208710)	609	-43	-6.6	621	645	609	1,017,374	631,906,761
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,160	-20	-.24	8,020	8,250	7,935	207,405	1,675,323,480
캔버스엔 (210120)	3,025	205	7.27	2,835	3,045	2,760	359,525	1,066,240,511
인카금융서비스 (211050)	6,580	170	2.65	6,410	6,690	6,320	415,724	2,689,183,205
AP위성 (211270)	12,250	-450	-3.54	12,700	12,850	12,210	138,629	1,708,165,140
네오오토 (212560)	8,430	-140	-1.63	8,570	8,790	8,400	32,237	273,340,830
아이에스티이 (212710)	12,830	160	1.26	13,000	13,730	12,650	1,181,230	15,626,039,825
덕산네오룩스 (213420)	29,500	-650	-2.16	30,450	30,500	29,350	92,418	2,753,020,175
클래시스 (214150)	58,400	0	0	57,700	59,100	57,600	195,813	11,430,147,900
헥토이노베이션 (214180)	12,370	-80	-.64	12,380	12,500	12,250	17,294	212,836,135
라파스 (214260)	14,750	-110	-.74	15,000	15,000	14,490	25,524	374,206,125
FSN (214270)	1,240	-42	-3.28	1,268	1,280	1,212	159,628	196,802,954
케어젠 (214370)	26,700	250	.95	26,800	27,200	26,150	52,120	1,390,274,600
아이쓰리시스템 (214430)	56,600	-400	-.7	56,900	58,400	56,000	59,015	3,350,490,250
파마리서치 (214450)	327,000	7500	2.35	322,000	327,000	315,000	49,220	15,825,501,000
미코바이오메드 (214610)	555	4	.73	532	561	516	1,539,448	830,829,004
디알텍 (214680)	1,951	-31	-1.56	1,990	2,000	1,945	235,059	461,984,318
한울BnC (214870)	142	-59	-29.35	179	179	142	5,493,522	883,131,744
골프존 (215000)	64,800	1900	3.02	63,000	65,700	62,400	56,637	3,648,452,600
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,730	-90	-2.36	3,800	3,840	3,730	102,208	384,491,167
메가스터디교육 (215200)	40,650	800	2.01	40,200	41,050	39,400	52,377	2,126,160,725
우리산업 (215360)	9,670	-120	-1.23	9,800	9,800	9,580	10,270	99,391,530
우정바이오 (215380)	1,514	22	1.47	1,531	1,531	1,470	59,155	88,862,731
토박스코리아 (215480)	2,330	5	.22	2,380	2,380	2,290	17,818	41,203,480
신라젠 (215600)	2,340	-20	-.85	2,365	2,380	2,320	473,991	1,105,991,974
이노인스트루먼트 (215790)	442	-4	-.9	446	459	435	77,793	34,513,201
인크로스 (216050)	7,280	-90	-1.22	7,280	7,370	7,250	16,722	121,780,075
제테마 (216080)	7,080	-10	-.14	7,090	7,220	6,980	89,115	630,458,600
제너셈 (217190)	8,450	90	1.08	8,170	8,610	8,170	85,209	718,355,975
넵튠 (217270)	6,940	10	.14	6,980	6,980	6,670	126,506	859,756,320
싸이토젠 (217330)	4,040	-90	-2.18	4,085	4,085	4,000	11,331	45,781,700
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,685	-32	-1.86	1,722	1,728	1,675	45,968	77,741,256
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,160	20	.93	2,110	2,245	2,095	403,669	879,399,249
원익피앤이 (217820)	2,230	10	.45	2,200	2,250	2,175	69,451	153,950,659
미래생명자원 (218150)	3,920	-5	-.13	3,945	3,980	3,890	249,454	979,648,485
RFHIC (218410)	16,120	-100	-.62	16,340	16,560	15,990	126,567	2,057,874,475
타이거일렉 (219130)	13,800	-90	-.65	13,700	13,990	13,460	40,796	560,989,740
링크제니시스 (219420)	5,280	-120	-2.22	5,400	5,500	5,240	105,813	568,955,380
디와이디 (219550)	728	73	11.15	657	780	650	7,013,538	5,139,653,717
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,100	-800	-3.35	23,400	24,300	23,050	263,865	6,207,414,600
핸디소프트 (220180)	2,015	22	1.1	2,005	2,020	1,966	22,529	44,897,534
켐트로스 (220260)	4,315	-5	-.12	4,400	4,400	4,260	52,680	226,732,620
유투바이오 (221800)	3,540	180	5.36	3,390	3,855	3,315	4,998,473	18,373,890,161
하이즈항공 (221840)	1,420	-10	-.7	1,432	1,432	1,391	5,335	7,489,956
케이디켐 (221980)	10,900	-50	-.46	10,850	10,940	10,830	5,267	57,375,080
코스맥스엔비티 (222040)	3,645	5	.14	3,605	3,665	3,605	30,507	111,408,509
씨아이에스 (222080)	7,950	-190	-2.33	8,210	8,220	7,930	527,520	4,247,502,530
팬젠 (222110)	4,945	-45	-.9	4,990	5,000	4,870	14,927	73,873,860
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	943	98	11.6	854	950	846	1,222,316	1,126,973,459
심텍 (222800)	22,850	700	3.16	22,550	24,200	22,500	2,408,430	56,274,989,825
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,860	15	.39	3,845	3,890	3,770	38,861	148,765,154
드림씨아이에스 (223250)	2,835	20	.71	2,820	2,900	2,815	72,190	205,439,475
딥마인드 (223310)	2,795	-100	-3.45	3,000	3,150	2,550	1,571,646	4,370,311,448
더코디 (224060)	3,125	30	.97	3,095	3,630	3,020	81,104	268,683,182
에이텍모빌리티 (224110)	16,880	-1280	-7.05	17,490	17,700	16,770	119,019	2,051,318,615
LK삼양 (225190)	2,030	0	0	2,020	2,045	1,996	266,319	536,405,436
제놀루션 (225220)	2,305	20	.88	2,285	2,390	2,250	8,829	20,408,337
케이엠제약 (225430)	546	-4	-.73	550	566	532	138,591	74,892,939
보광산업 (225530)	4,270	-45	-1.04	4,300	4,490	4,245	26,705	114,623,045
넥슨게임즈 (225570)	12,690	470	3.85	12,260	12,940	12,260	498,522	6,286,456,895
패션플랫폼 (225590)	902	1	.11	891	903	891	17,821	15,977,884
신테카바이오 (226330)	6,950	130	1.91	6,820	7,090	6,820	111,474	775,268,165
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,700	-360	-5.1	6,980	7,100	6,610	450,284	3,057,420,145
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,130	-590	-5.5	10,560	10,590	10,050	695,257	7,138,800,295
올릭스 (226950)	39,450	-1100	-2.71	39,550	40,950	39,300	575,040	23,030,321,375
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	903	-4	-.44	907	914	892	42,755	38,532,915
엔투텍 (227950)	368	11	3.08	357	372	342	657,156	229,762,566
동양파일 (228340)	1,812	3	.17	1,809	1,830	1,752	18,959	33,954,503
레이 (228670)	8,290	-60	-.72	8,370	8,540	8,200	107,279	894,776,745
지노믹트리 (228760)	16,430	-330	-1.97	16,570	17,150	16,340	133,403	2,225,086,040
레이언스 (228850)	6,400	0	0	6,400	6,450	6,350	3,309	21,131,250
젠큐릭스 (229000)	1,554	-184	-10.59	1,743	1,743	1,500	179,505	283,238,978
에치에프알 (230240)	22,750	1350	6.31	21,400	23,300	21,150	185,306	4,175,659,100
에코마케팅 (230360)	8,710	-10	-.11	8,780	8,790	8,560	62,252	540,341,310
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,730	-280	-2.15	12,970	13,200	12,700	2,824,106	36,614,751,220
라온테크 (232680)	9,080	-170	-1.84	9,020	9,300	9,010	150,740	1,376,592,460
시큐센 (232830)	2,295	60	2.68	2,250	2,315	2,235	45,233	102,447,470
폴라리스세원 (234100)	1,035	-20	-1.9	1,054	1,054	1,025	102,474	105,669,082
에스트래픽 (234300)	3,750	-90	-2.34	3,840	3,840	3,720	100,229	375,453,416
헥토파이낸셜 (234340)	13,470	-130	-.96	13,710	13,710	13,370	12,094	163,437,545
녹십자웰빙 (234690)	8,600	60	.7	8,470	8,620	8,440	30,657	261,280,640
자이글 (234920)	3,320	25	.76	3,295	3,320	3,200	14,254	46,287,015
메드팩토 (235980)	3,270	-100	-2.97	3,350	3,385	3,230	349,095	1,146,495,601
슈프리마 (236200)	28,100	300	1.08	27,800	28,150	27,550	33,576	937,424,625
엔비티 (236810)	3,355	-145	-4.14	3,565	3,850	3,340	2,290,637	8,231,384,879
에스티팜 (237690)	75,800	-100	-.13	75,900	77,300	75,300	92,451	7,041,466,050
피앤씨테크 (237750)	3,870	55	1.44	3,815	3,870	3,785	8,108	31,130,355
플레이디 (237820)	5,600	-80	-1.41	5,700	5,700	5,550	42,179	236,003,930
클리오 (237880)	20,650	600	2.99	20,250	20,900	20,100	143,910	2,947,637,875
앤디포스 (238090)	2,290	526	29.82	1,764	2,290	1,755	908,603	1,974,532,292
얼라인드 (238120)	2,965	5	.17	2,970	3,000	2,905	20,517	60,690,865
비피도 (238200)	3,135	0	0	3,150	3,150	3,080	3,091	9,607,830
힘스 (238490)	3,585	-55	-1.51	3,640	3,640	3,535	4,376	15,722,605
이스트에이드 (239340)	1,422	-33	-2.27	1,456	1,466	1,410	37,663	53,770,743
에이치엘사이언스 (239610)	11,200	140	1.27	11,010	11,270	11,010	4,674	52,297,390
피엔에이치테크 (239890)	6,450	-100	-1.53	6,590	6,590	6,400	36,563	236,730,770
동방메디컬 (240550)	10,520	170	1.64	10,230	10,730	9,930	759,067	7,931,596,095
유진테크놀로지 (240600)	5,090	-340	-6.26	5,350	5,420	5,030	84,810	440,260,560
원익IPS (240810)	26,650	600	2.3	26,250	26,750	26,050	282,882	7,491,910,000
DSC인베스트먼트 (241520)	5,180	-90	-1.71	5,170	5,330	5,000	2,177,650	11,231,053,750
유니테크노 (241690)	3,080	55	1.82	3,025	3,120	3,005	156,972	483,134,658
코스메카코리아 (241710)	46,100	950	2.1	46,350	47,150	45,300	161,278	7,473,912,525
메카로 (241770)	10,420	430	4.3	9,850	10,480	9,850	40,072	413,304,640
티이엠씨씨엔에스 (241790)	5,830	30	.52	5,730	5,860	5,690	25,293	145,520,895
피씨엘 (241820)	302	-5	-1.63	307	307	300	237,458	71,738,169
에이스토리 (241840)	8,270	50	.61	8,220	8,370	7,900	51,856	423,655,485
나무기술 (242040)	1,375	-42	-2.96	1,417	1,429	1,375	268,219	372,247,727
휴온스 (243070)	26,300	-300	-1.13	26,600	26,800	26,300	13,548	358,581,025
신흥에스이씨 (243840)	5,000	110	2.25	4,940	5,020	4,730	235,953	1,155,324,487
올리패스 (244460)	2,975	-325	-9.85	3,300	3,385	2,975	217,108	667,428,186
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,582	-27	-1.68	1,603	1,609	1,564	64,924	102,558,787
TS인베스트먼트 (246690)	1,213	-9	-.74	1,211	1,265	1,206	635,404	779,525,322
티앤알바이오팹 (246710)	4,800	600	14.29	4,135	4,900	3,980	580,275	2,634,733,916
아스타 (246720)	5,050	-140	-2.7	5,160	5,200	5,050	4,196	21,362,640
SCL사이언스 (246960)	7,990	-10	-.13	8,070	8,170	7,980	3,762	30,318,860
에코프로비엠 (247540)	112,000	-900	-.8	112,900	114,300	108,300	740,288	82,517,470,200
나노씨엠에스 (247660)	5,950	220	3.84	5,730	6,000	5,730	21,555	126,701,920
보라티알 (250000)	9,860	0	0	9,840	9,920	9,770	30,133	296,850,570
모비스 (250060)	2,480	-25	-1	2,500	2,515	2,465	158,137	393,803,584
예선테크 (250930)	399	-18	-4.32	417	418	393	91,910	37,090,024
바이오에프디엔씨 (251120)	13,720	180	1.33	13,540	13,760	13,470	14,151	192,722,280
와이엠티 (251370)	10,600	-110	-1.03	10,610	10,830	10,380	59,710	633,300,485
브이원텍 (251630)	4,385	-5	-.11	4,390	4,430	4,340	19,220	84,142,550
펌텍코리아 (251970)	49,300	1150	2.39	48,150	49,800	47,300	77,577	3,767,190,250
세화피앤씨 (252500)	847	-2	-.24	841	853	837	76,955	64,841,237
샘씨엔에스 (252990)	5,020	-10	-.2	5,100	5,240	5,020	699,762	3,609,204,040
스튜디오드래곤 (253450)	47,900	500	1.05	48,300	48,300	46,900	109,607	5,237,284,800
네오셈 (253590)	11,170	0	0	11,270	11,610	11,160	1,057,991	12,051,164,440
수젠텍 (253840)	5,520	10	.18	5,500	5,570	5,400	130,069	713,932,515
자비스 (254120)	1,581	-1	-.06	1,582	1,582	1,540	58,777	91,984,768
미래반도체 (254490)	12,460	70	.56	12,410	12,960	12,380	105,303	1,343,212,180
SG (255220)	2,480	-50	-1.98	2,470	2,540	2,450	1,334,847	3,328,421,029
야스 (255440)	7,350	-40	-.54	7,410	7,560	7,350	5,581	41,127,655
한독크린텍 (256150)	6,130	-90	-1.45	6,205	6,205	6,110	3,717	22,799,260
포인트엔지니어링 (256630)	1,195	-11	-.91	1,206	1,206	1,189	73,702	87,775,278
한국비엔씨 (256840)	3,915	-45	-1.14	3,910	3,970	3,855	315,311	1,232,588,690
케이피에스 (256940)	9,470	670	7.61	8,680	9,550	8,600	257,802	2,402,182,150
피엔티엠에스 (257370)	3,220	-10	-.31	3,230	3,260	3,160	13,752	44,228,105
실리콘투 (257720)	28,400	-250	-.87	29,050	29,450	27,650	1,863,698	53,236,315,000
케일럼 (258610)	1,425	-73	-4.87	1,498	1,500	1,425	18,657	26,901,982
소프트캠프 (258790)	881	1	.11	888	900	871	26,062	22,910,333
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,950	-90	-1.12	7,960	8,070	7,810	46,121	364,442,210
알리코제약 (260660)	5,050	-350	-6.48	5,280	5,490	5,000	1,189,121	6,222,874,270
씨티케이 (260930)	4,410	160	3.76	4,195	4,445	4,105	101,292	429,014,979
에스앤디 (260970)	73,200	1600	2.23	71,600	76,100	70,900	40,594	3,008,569,800
덴티스 (261200)	6,530	-60	-.91	6,600	6,600	6,400	14,592	94,891,785
차백신연구소 (261780)	2,880	-35	-1.2	2,900	2,945	2,835	41,703	120,064,285
에이프로 (262260)	5,240	-160	-2.96	5,410	5,450	5,220	71,931	382,148,700
아이퀘스트 (262840)	2,210	-45	-2	2,270	2,280	2,200	25,184	56,210,240
디케이앤디 (263020)	3,070	-60	-1.92	3,105	3,125	3,070	33,676	104,020,695
유틸렉스 (263050)	1,635	-54	-3.2	1,689	1,695	1,621	154,274	254,148,234
덕우전자 (263600)	4,690	-65	-1.37	4,755	4,770	4,650	24,111	113,252,095
디알젬 (263690)	5,400	0	0	5,380	5,410	5,310	11,522	62,040,080
케어랩스 (263700)	2,265	0	0	2,260	2,280	2,225	29,755	67,063,188
디앤씨미디어 (263720)	18,600	-90	-.48	18,640	18,640	17,810	53,130	971,438,945
펄어비스 (263750)	31,250	300	.97	31,400	32,300	30,900	363,493	11,426,200,275
유에스티 (263770)	2,140	-30	-1.38	2,155	2,170	2,080	22,097	46,728,380
데이타솔루션 (263800)	4,330	-75	-1.7	4,430	4,430	4,330	59,708	260,900,555
상신전자 (263810)	2,825	-75	-2.59	2,920	3,210	2,825	387,418	1,166,244,303
지니언스 (263860)	10,560	-210	-1.95	10,610	10,730	10,490	11,393	120,813,500
휴엠앤씨 (263920)	957	-4	-.42	957	966	952	22,842	21,917,885
유비쿼스 (264450)	7,220	-30	-.41	7,200	7,310	7,170	6,079	43,736,675
씨앤지하이테크 (264660)	13,910	0	0	13,810	14,260	13,680	92,706	1,294,191,500
이랜시스 (264850)	5,240	-80	-1.5	5,200	5,360	5,060	726,461	3,769,880,070
AP시스템 (265520)	18,560	300	1.64	18,260	18,580	18,160	103,996	1,915,648,805
영화테크 (265560)	7,450	-50	-.67	7,470	7,500	7,350	6,119	45,361,790
엔에프씨 (265740)	5,010	-120	-2.34	5,050	5,160	4,980	28,958	145,849,745
나인테크 (267320)	3,730	15	.4	3,710	3,875	3,625	5,036,624	18,834,364,738
배럴 (267790)	4,610	-65	-1.39	4,715	4,715	4,610	6,364	29,557,245
매일유업 (267980)	35,450	200	.57	35,350	35,900	35,100	21,093	749,746,900
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,018	-48	-4.5	1,066	1,070	978	1,197,516	1,208,641,193
에브리봇 (270660)	15,390	-250	-1.6	15,490	15,680	15,260	43,753	674,592,690
뉴트리 (270870)	5,580	20	.36	5,620	5,650	5,505	11,951	66,737,095
팸텍 (271830)	1,555	-113	-6.77	1,666	1,666	1,551	175,183	278,660,324
케이엔제이 (272110)	18,050	1650	10.06	16,540	18,340	16,540	404,535	7,199,253,465
이녹스첨단소재 (272290)	25,600	700	2.81	25,200	25,800	25,050	174,322	4,436,743,875
와이즈버즈 (273060)	761	4	.53	752	763	745	99,557	74,993,878
와이엠텍 (273640)	10,630	-50	-.47	10,600	10,840	10,520	9,276	98,659,830
켄코아에어로스페이스 (274090)	12,290	-310	-2.46	12,340	12,450	12,070	298,532	3,651,471,815
이노시뮬레이션 (274400)	4,685	-65	-1.37	4,855	4,855	4,665	20,580	97,379,275
에스에스알 (275630)	3,195	40	1.27	3,155	3,220	3,125	5,981	18,957,535
스코넥 (276040)	4,315	85	2.01	4,115	4,320	4,115	21,301	89,342,850
제주맥주 (276730)	1,992	-123	-5.82	2,115	2,130	1,991	167,779	340,759,772
린드먼아시아 (277070)	4,285	-85	-1.95	4,370	4,400	4,240	27,498	117,759,073
인산가 (277410)	1,245	-9	-.72	1,245	1,252	1,240	52,693	65,558,703
레인보우로보틱스 (277810)	289,000	-13000	-4.3	297,000	305,500	286,500	471,983	137,716,608,000
티에스아이 (277880)	6,790	180	2.72	6,580	6,790	6,390	205,304	1,366,339,670
천보 (278280)	37,800	100	.27	38,200	38,200	36,650	23,169	866,370,400
HLB바이오스텝 (278650)	1,740	-300	-14.71	1,470	1,849	1,461	3,324,467	5,588,169,755
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,660	-310	-1.94	16,120	16,170	15,320	390,809	6,127,628,785
금양그린파워 (282720)	8,410	-150	-1.75	8,560	8,600	8,370	38,195	322,441,230
코윈테크 (282880)	14,460	-510	-3.41	14,830	15,060	14,390	47,578	692,781,455
카이노스메드 (284620)	1,387	106	8.27	1,270	1,450	1,229	797,752	1,088,889,043
노바텍 (285490)	14,360	-340	-2.31	14,520	14,790	14,210	20,202	291,959,970
진영 (285800)	2,095	0	0	2,095	2,110	2,040	83,086	171,588,665
나노브릭 (286750)	2,565	-185	-6.73	2,725	2,750	2,550	381,556	997,232,050
브릿지바이오테라퓨틱스 (288330)	6,080	-20	-.33	6,100	6,250	5,640	2,029,913	12,090,101,000
에스퓨얼셀 (288620)	8,200	-270	-3.19	8,660	8,660	8,090	23,641	194,775,350
모아데이타 (288980)	1,042	-8	-.76	1,063	1,063	1,008	135,391	139,433,925
아이스크림에듀 (289010)	2,155	25	1.17	2,155	2,180	2,120	21,589	46,386,195
SV인베스트먼트 (289080)	1,312	-21	-1.58	1,330	1,333	1,304	210,653	276,847,695
자이언트스텝 (289220)	5,910	130	2.25	5,790	5,980	5,710	52,471	307,790,080
웨이비스 (289930)	8,370	-280	-3.24	8,650	8,700	8,270	103,202	873,376,815
트윔 (290090)	7,440	-110	-1.46	7,470	7,590	7,400	5,518	41,263,095
DH오토리드 (290120)	2,255	-15	-.66	2,270	2,295	2,255	10,535	23,833,745
휴네시온 (290270)	3,485	-10	-.29	3,495	3,495	3,405	31,925	109,424,370
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,115	0	0	2,120	2,130	2,095	4,562	9,612,600
디케이티 (290550)	7,700	10	.13	7,690	7,810	7,600	51,806	399,909,150
신시웨이 (290560)	6,380	0	0	6,440	6,470	6,270	4,378	27,709,530
엘앤씨바이오 (290650)	21,800	400	1.87	21,600	21,800	20,900	117,058	2,490,293,300
네오펙트 (290660)	795	9	1.15	809	809	778	11,238	8,934,463
대보마그네틱 (290670)	11,800	-330	-2.72	12,250	12,340	11,760	22,434	267,666,055
소룩스 (290690)	4,525	-115	-2.48	4,570	4,615	4,155	3,532,468	15,499,510,232
푸드나무 (290720)	2,300	230	11.11	1,880	2,465	1,880	678,992	1,564,512,561
액트로 (290740)	5,720	-290	-4.83	5,970	6,010	5,710	24,616	142,467,665
엔피 (291230)	1,732	-22	-1.25	1,754	1,770	1,716	100,085	173,675,259
압타머사이언스 (291650)	951	-8	-.83	959	959	920	303,111	283,466,946
핀텔 (291810)	2,200	-30	-1.35	2,210	2,255	2,175	16,890	37,374,945
카카오게임즈 (293490)	15,680	30	.19	15,750	15,860	15,600	196,949	3,103,797,315
나우IB (293580)	1,092	1	.09	1,085	1,100	1,071	373,436	405,696,643
압타바이오 (293780)	7,270	-150	-2.02	7,490	7,490	7,200	56,468	413,121,815
이오플로우 (294090)	1,490	-89	-5.64	1,535	1,570	1,455	857,110	1,291,839,328
레몬 (294140)	3,590	-45	-1.24	3,635	3,685	3,400	46,754	164,666,106
쿠콘 (294570)	17,940	-950	-5.03	18,890	19,160	17,880	44,485	819,391,900
서남 (294630)	2,990	-25	-.83	2,980	3,000	2,940	153,281	454,351,857
에이치브이엠 (295310)	20,850	-1150	-5.23	21,450	21,600	20,600	330,644	6,961,157,775
이노룰스 (296640)	6,140	60	.99	6,050	6,180	6,040	13,679	83,392,455
씨에스베어링 (297090)	5,080	70	1.4	5,040	5,080	4,915	68,629	342,957,326
알로이스 (297570)	689	4	.58	689	725	676	259,347	182,473,186
HB솔루션 (297890)	2,730	-5	-.18	2,705	2,790	2,700	284,116	780,612,315
에스씨엠생명과학 (298060)	1,335	224	20.16	1,100	1,410	1,099	2,755,867	3,593,071,229
에이비엘바이오 (298380)	37,000	-550	-1.46	36,800	38,450	36,200	891,956	33,080,534,275
더네이쳐홀딩스 (298540)	9,120	-10	-.11	9,130	9,130	8,870	39,149	352,453,965
슈어소프트테크 (298830)	4,830	-125	-2.52	4,910	4,975	4,805	244,492	1,189,464,343
하나기술 (299030)	22,500	-600	-2.6	22,700	23,100	21,900	25,403	564,737,525
더블유에스아이 (299170)	1,650	-35	-2.08	1,678	1,697	1,645	167,105	277,418,564
셀리드 (299660)	3,340	-185	-5.25	3,525	3,525	3,310	420,425	1,426,323,099
위지윅스튜디오 (299900)	1,167	-5	-.43	1,171	1,186	1,138	1,300,613	1,514,204,631
플리토 (300080)	19,900	-1000	-4.78	20,700	20,850	19,880	50,177	1,012,244,190
라온피플 (300120)	4,015	-30	-.74	4,045	4,110	3,985	42,702	172,110,767
바이브컴퍼니 (301300)	4,420	-45	-1.01	4,465	4,600	4,300	46,392	202,724,996
이노메트리 (302430)	10,410	-560	-5.1	10,960	11,560	10,410	1,775,197	19,665,537,725
리메드 (302550)	3,130	-25	-.79	3,150	3,180	3,100	42,316	132,735,055
지니틱스 (303030)	931	-4	-.43	927	935	921	16,986	15,771,104
프로티아 (303360)	3,300	40	1.23	3,235	3,320	3,200	22,541	73,629,805
이노뎁 (303530)	6,730	-60	-.88	6,660	6,820	6,660	5,385	36,225,910
동국생명과학 (303810)	10,100	-100	-.98	10,130	10,550	10,000	193,973	1,971,456,510
솔트룩스 (304100)	22,000	-1450	-6.18	23,450	23,500	21,800	348,477	7,792,277,225
에스바이오메딕스 (304360)	25,700	-150	-.58	25,700	27,200	25,600	151,635	3,985,840,450
피플바이오 (304840)	2,590	-35	-1.33	2,655	2,655	2,550	88,880	229,344,005
마이크로디지탈 (305090)	10,030	500	5.25	9,560	10,190	9,440	171,868	1,694,598,100
에스제이그룹 (306040)	4,165	-120	-2.8	4,320	4,330	4,150	35,969	151,067,440
네온테크 (306620)	2,385	-10	-.42	2,395	2,430	2,325	244,383	584,181,588
아이엘사이언스 (307180)	2,895	-30	-1.03	2,900	2,925	2,830	60,875	174,770,180
원바이오젠 (307280)	1,089	6	.55	1,083	1,090	1,070	38,984	42,188,541
국전약품 (307750)	3,335	15	.45	3,335	3,355	3,275	20,066	66,493,655
비투엔 (307870)	945	-119	-11.18	1,068	1,075	910	630,177	631,751,605
컴퍼니케이 (307930)	5,150	0	0	5,150	5,190	5,070	52,946	270,969,640
바이젠셀 (308080)	2,950	-105	-3.44	2,990	3,110	2,910	56,324	167,197,320
까스텔바작 (308100)	2,700	-5	-.18	2,705	2,845	2,665	9,016	24,682,795
셀비온 (308430)	19,330	-70	-.36	19,390	19,730	18,900	279,825	5,403,508,270
오하임앤컴퍼니 (309930)	1,968	-2	-.1	1,947	1,979	1,947	11,300	22,172,612
LB인베스트먼트 (309960)	3,760	-70	-1.83	3,850	3,850	3,655	469,785	1,754,338,532
애니플러스 (310200)	2,995	35	1.18	2,990	3,010	2,925	91,524	272,341,280
보로노이 (310210)	124,200	-800	-.64	122,200	131,400	122,200	443,723	55,341,652,150
디와이씨 (310870)	1,484	11	.75	1,457	1,485	1,446	36,062	52,617,319
지오엘리먼트 (311320)	7,700	10	.13	7,670	7,780	7,520	17,769	136,308,870
네오크레마 (311390)	7,410	850	12.96	6,560	7,410	6,550	154,164	1,091,750,065
CJ 바이오사이언스 (311690)	11,570	370	3.3	11,290	11,600	11,050	31,862	360,918,815
에이에프더블류 (312610)	1,227	16	1.32	1,259	1,259	1,200	24,219	29,506,358
캐리 (313760)	4,635	755	19.46	4,825	5,040	4,340	2,150,232	10,542,335,952
지놈앤컴퍼니 (314130)	2,355	-10	-.42	2,405	2,440	2,330	89,188	210,949,437
알피바이오 (314140)	5,800	-200	-3.33	5,900	5,980	5,620	106,040	610,025,355
바이오다인 (314930)	12,360	-220	-1.75	12,320	12,720	12,110	152,551	1,884,659,835
딥노이드 (315640)	6,840	-180	-2.56	7,020	7,090	6,760	168,751	1,162,639,910
라닉스 (317120)	2,930	-80	-2.66	2,990	2,995	2,900	33,547	98,132,640
TS트릴리온 (317240)	242	-11	-4.35	253	253	240	1,816,994	443,771,436
덕산테코피아 (317330)	24,800	650	2.69	23,800	25,650	23,500	259,427	6,398,226,700
캐리소프트 (317530)	6,280	110	1.78	6,150	6,470	6,050	139,005	872,365,170
퀀타매트릭스 (317690)	4,480	285	6.79	4,155	4,640	4,155	452,779	2,021,277,297
엑스페릭스 (317770)	3,965	-195	-4.69	4,140	4,435	3,965	2,072,451	8,746,174,158
에스피시스템스 (317830)	8,090	10	.12	8,000	8,730	7,880	137,958	1,121,966,485
대모 (317850)	8,540	-170	-1.95	8,710	8,720	8,450	40,847	349,850,665
엔바이오니아 (317870)	17,280	-120	-.69	17,400	17,420	16,800	13,352	228,718,960
KBG (318000)	4,810	-5	-.1	4,815	4,850	4,715	9,665	46,063,770
팜스빌 (318010)	3,410	-15	-.44	3,425	3,440	3,400	13,046	44,511,565
포인트모바일 (318020)	2,990	-20	-.66	2,990	3,035	2,955	4,961	14,815,965
셀바이오휴먼텍 (318160)	4,625	355	8.31	4,245	4,650	4,245	132,182	591,371,595
비비씨 (318410)	7,950	10	.13	7,900	7,960	7,770	5,640	44,398,540
현대무벡스 (319400)	3,480	-40	-1.14	3,525	3,535	3,455	270,629	943,296,686
피에스케이 (319660)	21,350	0	0	21,550	22,000	21,150	414,906	9,008,381,750
한울반도체 (320000)	2,600	5	.19	2,590	2,670	2,520	69,994	183,126,090
프로이천 (321260)	2,220	-30	-1.33	2,240	2,275	2,220	40,413	90,831,945
센서뷰 (321370)	1,285	-40	-3.02	1,318	1,331	1,257	746,556	962,701,560
티움바이오 (321550)	3,445	455	15.22	2,905	3,500	2,905	416,434	1,383,438,892
아티스트유나이티드 (321820)	10,510	-20	-.19	10,570	11,080	10,370	155,105	1,664,761,300
티라유텍 (322180)	5,650	-180	-3.09	5,850	5,960	5,650	86,160	492,361,100
오로스테크놀로지 (322310)	24,400	-50	-.2	24,450	24,800	24,000	53,660	1,315,112,650
제이엘케이 (322510)	7,230	-240	-3.21	7,400	7,560	7,150	144,508	1,049,463,160
코퍼스코리아 (322780)	906	83	10.09	813	1,069	802	2,407,459	2,402,750,935
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,550	2600	9.65	26,900	29,900	26,650	888,074	25,720,000,725
다원넥스뷰 (323350)	6,590	-160	-2.37	6,630	6,730	6,550	80,439	533,403,315
박셀바이오 (323990)	8,860	-100	-1.12	8,970	9,050	8,770	126,478	1,116,809,675
RF머트리얼즈 (327260)	6,470	-190	-2.85	6,670	6,680	6,390	45,301	295,948,665
루닛 (328130)	54,200	-2400	-4.24	56,200	57,400	53,400	499,081	27,535,970,300
솔트웨어 (328380)	910	-16	-1.73	926	942	908	56,755	51,970,300
위더스제약 (330350)	6,120	-50	-.81	6,070	6,240	6,070	18,878	114,880,380
스톤브릿지벤처스 (330730)	3,900	-20	-.51	3,900	3,960	3,875	27,227	106,109,345
네패스아크 (330860)	12,610	-190	-1.48	12,800	12,890	12,360	54,375	688,130,870
포커스에이치엔에스 (331380)	1,813	-58	-3.1	1,851	1,883	1,813	46,402	85,849,626
밸로프 (331520)	861	3	.35	816	874	816	395,204	335,046,559
셀레믹스 (331920)	3,010	-10	-.33	3,020	3,090	3,000	16,353	49,238,150
누보 (332290)	1,007	2	.2	1,005	1,049	1,000	48,780	49,376,580
아이디피 (332370)	4,765	25	.53	4,730	4,765	4,685	11,750	55,632,320
와이팜 (332570)	3,835	-95	-2.42	3,980	4,015	3,815	896,202	3,475,981,138
모코엠시스 (333050)	1,277	18	1.43	1,250	1,277	1,240	31,789	39,731,500
일승 (333430)	4,545	10	.22	4,515	4,585	4,370	347,946	1,565,359,185
엔시스 (333620)	8,320	-20	-.24	8,350	8,400	8,050	30,981	253,234,580
프레스티지바이오로직스 (334970)	4,030	-5	-.12	4,070	4,070	3,855	197,627	774,769,804
프리시젼바이오 (335810)	2,655	-5	-.19	2,640	2,690	2,610	7,522	19,925,610
윙스풋 (335870)	2,065	0	0	2,065	2,075	2,030	12,315	25,273,910
비올 (335890)	7,960	-40	-.5	8,010	8,050	7,890	449,001	3,575,550,425
웨이버스 (336060)	1,240	-23	-1.82	1,252	1,263	1,215	385,151	473,277,759
원텍 (336570)	6,240	30	.48	6,270	6,370	6,140	541,575	3,388,622,550
탑런토탈솔루션 (336680)	9,180	-20	-.22	9,200	9,250	9,010	24,246	221,803,895
브랜드엑스코퍼레이션 (337930)	6,450	-60	-.92	6,510	6,580	6,390	118,735	766,925,035
뷰노 (338220)	22,150	-300	-1.34	22,400	22,700	22,050	55,209	1,227,268,425
와이바이오로직스 (338840)	6,660	-240	-3.48	6,900	6,900	6,600	144,047	962,725,715
아이비김영 (339950)	1,959	5	.26	1,951	1,966	1,915	119,275	230,568,873
다보링크 (340360)	1,688	88	5.5	1,605	1,706	1,548	2,284,193	3,733,492,969
세림B&G (340440)	1,300	-12	-.91	1,300	1,320	1,299	6,609	8,623,530
티앤엘 (340570)	79,400	-500	-.63	79,900	80,300	78,500	40,623	3,217,773,000
씨유박스 (340810)	3,150	35	1.12	3,175	3,230	3,115	12,089	37,929,512
유일에너테크 (340930)	2,060	-130	-5.94	2,175	2,225	1,960	360,392	743,219,267
이노진 (344860)	1,588	18	1.15	1,557	1,588	1,552	29,220	45,909,716
센코 (347000)	2,180	20	.93	2,170	2,190	2,135	22,146	47,872,738
라이프시맨틱스 (347700)	7,550	0	0	7,500	7,660	7,300	114,427	854,880,310
피엔케이피부임상연구센타 (347740)	2,190	-15	-.68	2,205	2,220	2,185	24,304	53,354,317
핌스 (347770)	1,500	-50	-3.23	1,605	1,700	1,445	269,004	411,553,504
디앤디파마텍 (347850)	51,800	600	1.17	50,100	51,900	50,000	100,955	5,125,789,750
알체라 (347860)	1,550	6	.39	1,505	1,575	1,478	395,342	606,092,643
엠투아이 (347890)	5,330	-100	-1.84	5,430	5,430	5,300	6,670	35,509,350
모비릭스 (348030)	4,465	-100	-2.19	4,535	4,535	4,435	5,179	23,143,355
큐라티스 (348080)	595	-5	-.83	559	625	540	790,234	458,422,743
고바이오랩 (348150)	4,620	-25	-.54	4,615	4,690	4,560	26,971	124,138,138
넥스틴 (348210)	62,800	3900	6.62	59,700	62,800	59,100	150,207	9,250,155,950
뉴로메카 (348340)	27,000	-800	-2.88	27,550	28,150	26,650	104,152	2,816,728,650
위드텍 (348350)	7,250	-100	-1.36	7,350	7,440	7,190	14,060	102,283,790
엔켐 (348370)	85,200	3100	3.78	82,900	88,600	78,300	504,462	42,588,861,750
에스에이티이엔지 (351320)	2,550	-25	-.97	2,520	2,580	2,425	62,409	156,761,130
이삭엔지니어링 (351330)	7,120	-220	-3	7,300	7,380	7,060	28,362	202,593,220
차이커뮤니케이션 (351870)	7,950	-150	-1.85	8,010	8,140	7,770	38,622	306,977,090
스톰테크 (352090)	3,420	-35	-1.01	3,485	3,485	3,420	73,653	253,451,108
씨앤씨인터내셔널 (352480)	41,450	-900	-2.13	42,350	43,200	41,100	151,129	6,306,670,275
씨앤투스 (352700)	2,590	-80	-3	2,660	2,660	2,585	30,097	78,473,220
클리노믹스 (352770)	651	-63	-8.82	708	795	651	18,333,407	13,381,686,821
오비고 (352910)	4,965	-30	-.6	4,960	4,980	4,890	7,148	35,260,397
인바이오 (352940)	2,110	-20	-.94	2,120	2,230	2,100	5,389	11,571,165
휴럼 (353190)	689	-1	-.14	684	689	676	62,265	42,383,491
오토앤 (353590)	3,870	-100	-2.52	3,970	4,000	3,850	22,814	88,776,680
이지바이오 (353810)	4,675	15	.32	4,620	4,735	4,580	123,584	574,674,315
엔젠바이오 (354200)	1,560	-58	-3.58	1,629	1,629	1,554	88,989	139,858,053
알멕 (354320)	28,400	150	.53	28,050	28,600	27,300	55,629	1,552,864,825
코스텍시스 (355150)	7,200	-80	-1.1	7,230	7,450	7,070	81,196	585,319,370
크라우드웍스 (355390)	6,550	150	2.34	7,350	7,970	6,550	1,692,282	12,545,108,840
에이텀 (355690)	6,870	-290	-4.05	7,130	7,130	6,800	7,313	50,591,795
엑스게이트 (356680)	8,320	-400	-4.59	8,350	8,550	8,270	701,714	5,894,098,745
티엘비 (356860)	23,000	3730	19.36	19,300	24,800	19,300	6,784,258	156,877,274,175
싸이버원 (356890)	4,105	-90	-2.15	4,160	4,210	4,090	150,363	622,164,795
에이치피오 (357230)	2,555	30	1.19	2,525	2,555	2,500	20,851	52,421,070
석경에이티 (357550)	48,000	-1000	-2.04	48,800	49,000	47,150	8,984	430,742,050
아모센스 (357580)	6,100	-50	-.81	6,150	6,150	5,970	11,025	66,684,230
솔브레인 (357780)	206,500	1500	.73	207,500	212,000	204,000	42,506	8,822,675,000
SKAI (357880)	1,917	-128	-6.26	2,090	2,090	1,900	776,819	1,525,590,121
지아이이노베이션 (358570)	15,170	140	.93	14,990	15,420	14,830	807,000	12,192,478,760
씨엔알리서치 (359090)	1,065	-13	-1.21	1,072	1,083	1,060	68,475	73,018,103
탑머티리얼 (360070)	31,300	-1750	-5.3	33,050	33,450	31,300	58,619	1,866,956,300
코셈 (360350)	7,350	-10	-.14	7,330	7,440	7,280	30,172	222,027,120
제노코 (361390)	17,830	-340	-1.87	17,980	18,100	17,300	85,431	1,507,941,095
알비더블유 (361570)	2,605	10	.39	2,575	2,650	2,530	61,816	159,912,883
삼영에스앤씨 (361670)	4,575	10	.22	4,520	4,595	4,455	3,079	13,974,252
청담글로벌 (362320)	5,410	10	.19	5,390	5,600	5,250	171,906	927,912,340
드림인사이트 (362990)	2,015	-55	-2.66	2,070	2,070	1,990	123,480	248,033,569
진시스템 (363250)	10,310	60	.59	10,150	10,450	10,100	11,089	113,459,090
모비데이즈 (363260)	2,035	30	1.5	1,967	2,090	1,966	344,905	698,976,188
큐라클 (365270)	6,810	100	1.49	6,790	7,070	6,560	133,307	910,433,215
에스와이스틸텍 (365330)	5,640	90	1.62	5,530	5,670	5,400	484,516	2,709,032,735
성일하이텍 (365340)	36,650	350	.96	36,950	37,100	35,550	82,288	3,006,714,575
하이딥 (365590)	634	9	1.44	625	638	617	48,639	30,407,405
브이씨 (365900)	3,655	-45	-1.22	3,665	3,695	3,640	3,651	13,372,991
공구우먼 (366030)	4,225	-5	-.12	4,180	4,285	4,130	91,753	384,953,298
플래티어 (367000)	4,195	-75	-1.76	4,180	4,240	4,100	4,738	19,762,510
아이씨에이치 (368600)	2,950	-20	-.67	2,950	3,055	2,850	63,487	188,721,600
파이버프로 (368770)	7,270	120	1.68	7,010	7,350	7,000	832,065	5,987,911,090
오에스피 (368970)	2,480	-5	-.2	2,485	2,505	2,435	29,680	73,020,818
블리츠웨이스튜디오 (369370)	1,529	-13	-.84	1,530	1,548	1,500	27,313	41,398,824
퓨런티어 (370090)	17,090	-140	-.81	17,110	17,230	16,760	78,149	1,326,130,015
풍원정밀 (371950)	12,410	-240	-1.9	12,300	12,650	12,240	22,874	283,097,505
윤성에프앤씨 (372170)	36,300	-1350	-3.59	38,000	38,050	36,100	75,490	2,758,451,725
큐로셀 (372320)	27,850	400	1.46	26,900	28,200	26,600	55,616	1,524,880,975
아이티아이즈 (372800)	4,495	-55	-1.21	4,530	4,550	4,485	6,985	31,463,985
엑셀세라퓨틱스 (373110)	3,930	-155	-3.79	4,200	4,200	3,895	104,322	413,203,502
데이원컴퍼니 (373160)	6,430	-200	-3.02	6,630	6,630	5,980	49,880	320,043,575
엠아이큐브솔루션 (373170)	7,390	-300	-3.9	7,640	7,640	7,360	6,177	45,984,840
엑스플러스 (373200)	803	17	2.16	780	812	715	1,207,060	940,999,622
피코그램 (376180)	2,310	-25	-1.07	2,325	2,325	2,280	46,381	106,603,947
에이치이엠파마 (376270)	22,600	-300	-1.31	23,000	23,300	22,600	33,340	764,184,000
씨유테크 (376290)	3,200	0	0	3,200	3,250	3,110	3,969	12,684,126
디어유 (376300)	40,000	700	1.78	39,650	40,600	37,850	250,714	9,873,484,475
노을 (376930)	2,795	-110	-3.79	2,845	2,885	2,775	905,049	2,547,893,711
원티드랩 (376980)	5,880	-50	-.84	5,810	5,930	5,660	91,145	527,869,515
비트맥스 (377030)	1,712	-20	-1.15	1,710	1,749	1,710	112,482	193,968,609
프롬바이오 (377220)	1,871	0	0	1,826	1,896	1,826	8,788	16,345,580
이지트로닉스 (377330)	5,260	-40	-.75	5,300	5,400	5,150	34,879	184,528,535
리파인 (377450)	11,280	-10	-.09	11,190	11,540	11,150	27,510	311,072,560
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,740	-50	-.3	16,510	17,090	16,330	91,623	1,535,469,280
필에너지 (378340)	17,550	-1350	-7.14	19,100	19,100	17,500	800,773	14,485,030,295
샤페론 (378800)	3,220	0	0	3,175	3,305	3,160	428,338	1,378,578,041
옵티코어 (380540)	1,407	22	1.59	1,384	1,408	1,352	134,955	186,882,283
제닉스 (381620)	9,920	-180	-1.78	10,000	10,420	9,840	130,930	1,322,016,660
온코크로스 (382150)	10,430	-830	-7.37	10,980	11,060	10,200	675,449	7,128,069,310
지아이텍 (382480)	2,240	30	1.36	2,210	2,345	2,145	228,439	509,365,892
지앤비에스 에코 (382800)	3,640	-45	-1.22	3,620	3,715	3,615	27,872	102,093,225
원준 (382840)	10,120	-380	-3.62	10,400	10,470	10,090	119,175	1,216,025,635
범한퓨얼셀 (382900)	15,050	-740	-4.69	15,550	16,220	15,020	75,151	1,160,406,945
에코프로에이치엔 (383310)	30,000	-100	-.33	30,150	30,800	29,300	95,749	2,883,255,000
디티앤씨알오 (383930)	5,990	-200	-3.23	6,160	6,220	5,920	212,561	1,277,185,595
코어라인소프트 (384470)	8,410	-90	-1.06	8,600	8,600	8,050	48,434	400,391,565
파인메딕스 (387570)	10,070	-120	-1.18	10,070	10,330	9,830	218,900	2,200,037,770
지투파워 (388050)	7,090	120	1.72	6,960	7,240	6,870	273,082	1,928,051,200
유일로보틱스 (388720)	61,200	-1800	-2.86	63,000	63,500	60,500	180,218	11,100,666,600
라이콤 (388790)	2,525	95	3.91	2,415	2,540	2,365	198,663	490,044,317
파로스아이바이오 (388870)	6,870	-220	-3.1	7,010	7,120	6,760	75,792	520,044,625
자람테크놀로지 (389020)	43,500	400	.93	43,700	44,700	43,100	101,421	4,463,719,175
지니너스 (389030)	1,286	-35	-2.65	1,321	1,329	1,286	60,365	78,164,756
포바이포 (389140)	7,750	-550	-6.63	8,280	8,380	7,500	1,263,238	9,858,983,010
대명에너지 (389260)	12,280	-240	-1.92	12,480	12,480	12,110	21,407	262,123,690
인벤티지랩 (389470)	14,570	1030	7.61	13,580	14,870	13,200	190,303	2,746,130,580
에스비비테크 (389500)	21,450	-850	-3.81	22,050	22,050	21,050	38,016	814,767,175
넥스트바이오메디컬 (389650)	42,000	-1100	-2.55	43,250	43,800	41,000	141,171	5,940,340,750
유디엠텍 (389680)	699	8	1.16	691	700	680	182,389	126,033,023
코닉오토메이션 (391710)	1,637	-43	-2.56	1,667	1,678	1,630	64,231	105,584,628
토마토시스템 (393210)	6,150	-50	-.81	6,120	6,410	6,030	1,212,066	7,553,118,695
더블유씨피 (393890)	8,580	-170	-1.94	8,820	8,820	8,470	180,167	1,552,096,660
대진첨단소재 (393970)	13,840	-360	-2.54	14,490	15,800	13,840	9,716,131	145,561,461,850
오픈엣지테크놀로지 (394280)	14,360	10	.07	14,490	14,790	14,200	128,439	1,870,532,725
쓰리빌리언 (394800)	6,110	-30	-.49	6,060	6,190	5,910	1,292,022	7,822,586,715
넥스트칩 (396270)	7,300	110	1.53	7,180	7,450	7,060	167,618	1,226,586,810
세아메카닉스 (396300)	2,245	-65	-2.81	2,290	2,320	2,225	133,207	299,918,835
워트 (396470)	8,750	-120	-1.35	8,870	8,990	8,730	128,118	1,136,003,825
에이프릴바이오 (397030)	15,270	-440	-2.8	15,560	15,780	15,240	276,504	4,274,492,890
에스지헬스케어 (398120)	2,955	-35	-1.17	2,990	3,035	2,935	51,318	151,848,577
가온칩스 (399720)	49,600	100	.2	50,100	51,500	49,550	174,527	8,821,422,500
코난테크놀로지 (402030)	20,100	-1000	-4.74	21,100	21,100	20,050	41,176	837,166,550
그린리소스 (402490)	15,730	-500	-3.08	16,060	16,170	15,560	108,715	1,714,428,325
우듬지팜 (403490)	1,433	-9	-.62	1,446	1,447	1,421	214,049	306,371,921
HPSP (403870)	28,900	650	2.3	28,150	29,450	28,100	1,094,240	31,684,893,675
플라즈맵 (405000)	650	-17	-2.55	666	681	600	362,831	228,736,854
큐알티 (405100)	13,080	-20	-.15	13,100	13,440	12,940	79,486	1,053,657,875
나라셀라 (405920)	2,635	-35	-1.31	2,640	2,700	2,595	27,630	72,978,250
뷰티스킨 (406820)	13,600	60	.44	13,920	13,990	13,300	11,696	159,169,400
꿈비 (407400)	7,740	-100	-1.28	7,750	7,920	7,600	60,704	471,724,460
스튜디오미르 (408900)	3,290	25	.77	3,210	3,345	3,160	496,602	1,609,561,283
메쎄이상 (408920)	2,125	-10	-.47	2,125	2,145	2,105	6,151	13,032,895
샌즈랩 (411080)	8,000	-120	-1.48	8,000	8,160	7,900	151,120	1,210,182,385
레이저쎌 (412350)	3,630	-10	-.27	3,825	3,825	3,630	52,651	193,807,469
제일엠앤에스 (412540)	6,450	-490	-7.06	6,700	6,900	6,440	200,735	1,327,872,890
엠오티 (413390)	10,050	-400	-3.83	10,220	10,330	9,730	958,245	9,591,637,565
씨피시스템 (413630)	1,504	-64	-4.08	1,565	1,565	1,445	120,823	182,749,760
비아이매트릭스 (413640)	11,920	-380	-3.09	12,120	12,670	11,470	164,799	2,017,695,225
스튜디오삼익 (415380)	7,850	-110	-1.38	7,960	7,960	7,780	7,646	59,929,765
신성에스티 (416180)	33,800	-900	-2.59	34,750	35,100	33,800	37,791	1,295,165,050
나노팀 (417010)	6,720	-30	-.44	6,770	6,810	6,570	54,367	362,833,605
핑거스토리 (417180)	2,235	-25	-1.11	2,255	2,255	2,200	27,463	61,012,079
LS머트리얼즈 (417200)	12,370	-430	-3.36	12,820	12,840	12,360	397,187	4,974,898,940
제이아이테크 (417500)	3,640	30	.83	3,615	3,690	3,590	205,810	748,480,057
트루엔 (417790)	9,810	90	.93	9,730	9,850	9,540	22,982	222,152,955
저스템 (417840)	9,400	990	11.77	8,410	9,460	8,310	286,628	2,616,340,355
오브젠 (417860)	8,050	-80	-.98	8,230	8,230	8,010	1,960	15,794,070
모델솔루션 (417970)	11,850	-120	-1	11,830	12,020	11,600	22,404	262,606,030
신한제10호스팩 (418210)	2,110	0	0	2,105	2,110	2,105	12,546	26,442,207
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,730	20	.74	2,690	2,750	2,660	36,800	99,809,710
밀리의서재 (418470)	13,130	-100	-.76	13,230	13,300	13,010	58,764	770,106,390
제이오 (418550)	11,940	-190	-1.57	12,450	12,750	11,940	703,280	8,717,877,370
이에이트 (418620)	3,630	-75	-2.02	3,850	3,880	3,585	51,495	188,456,732
삼기이브이 (419050)	1,582	-17	-1.06	1,599	1,600	1,564	113,750	180,319,350
엔젯 (419080)	9,170	-120	-1.29	9,180	9,370	9,050	27,019	248,558,370
산돌 (419120)	6,820	-160	-2.29	6,960	7,050	6,790	35,148	241,404,615
SAMG엔터 (419530)	31,700	1600	5.32	29,900	32,350	28,900	433,001	13,622,099,175
비스토스 (419540)	1,678	-1	-.06	1,670	1,685	1,640	74,986	124,586,573
제이투케이바이오 (420570)	12,570	-600	-4.56	13,310	13,780	12,000	278,259	3,611,247,025
기가비스 (420770)	29,800	500	1.71	29,150	30,500	29,150	40,946	1,230,147,100
벨로크 (424760)	812	2	.25	803	816	803	17,243	13,994,302
스마트레이더시스템 (424960)	12,090	580	5.04	11,530	12,100	11,530	238,118	2,822,544,745
마이크로투나노 (424980)	6,070	-100	-1.62	6,170	6,400	6,040	16,236	99,765,320
티이엠씨 (425040)	7,890	-30	-.38	8,000	8,100	7,820	111,189	883,424,045
티에프이 (425420)	19,700	640	3.36	19,450	20,800	19,100	115,182	2,321,647,845
시지트로닉스 (429270)	4,225	20	.48	4,175	4,230	4,170	16,324	68,654,005
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,050	-160	-3.07	5,150	5,290	5,030	202,677	1,031,871,195
케이쓰리아이 (431190)	4,290	-115	-2.61	4,360	4,430	4,280	43,784	188,581,340
와이랩 (432430)	5,900	40	.68	5,810	5,980	5,610	109,477	630,969,915
케이엔에스 (432470)	12,500	-570	-4.36	13,070	13,070	12,500	159,727	2,023,541,315
퀄리타스반도체 (432720)	16,910	-680	-3.87	17,220	17,910	16,830	1,578,205	27,525,575,455
엠에프씨 (432980)	4,195	-105	-2.44	4,290	4,320	4,165	72,937	307,653,250
모니터랩 (434480)	4,250	-30	-.7	4,220	4,300	4,150	156,198	656,933,814
유안타제10호스팩 (435380)	2,110	0	0	2,115	2,120	2,110	172,520	364,933,690
에르코스 (435570)	6,800	-260	-3.68	7,030	7,140	6,740	78,748	538,031,830
하나금융25호스팩 (435620)	10,570	10	.09	10,555	10,580	10,555	10,308	108,926,935
에스케이증권제8호스팩 (435870)	2,115	0	0	2,115	2,115	2,110	23,264	49,197,442
삼현 (437730)	11,060	-360	-3.15	11,250	11,370	10,830	530,241	5,871,826,835
엔에이치스팩24호 (437780)	2,120	0	0	2,120	2,120	2,110	11,821	24,958,700
엔에이치스팩25호 (438580)	2,125	-5	-.23	2,130	2,130	2,120	72	152,890
버넥트 (438700)	3,450	20	.58	3,495	3,495	3,280	52,878	178,793,884
마녀공장 (439090)	19,060	230	1.22	19,370	20,750	19,060	1,685,259	33,573,912,990
삼성스팩7호 (439250)	10,550	0	0	10,550	10,570	10,540	7,357	77,671,690
엔에이치스팩26호 (439410)	2,115	-5	-.24	2,115	2,125	2,115	4,323	9,164,664
블루엠텍 (439580)	10,650	120	1.14	10,530	10,810	10,260	88,100	927,769,260
IBKS제20호스팩 (439730)	2,115	5	.24	2,110	2,115	2,110	20,899	44,111,720
파두 (440110)	13,880	60	.43	13,940	13,940	13,520	100,306	1,376,390,160
HB인베스트먼트 (440290)	1,747	-29	-1.63	1,786	1,787	1,741	41,876	73,423,688
오픈놀 (440320)	7,220	-150	-2.04	7,200	7,430	7,010	123,042	883,213,525
교보13호스팩 (440790)	2,150	5	.23	2,155	2,155	2,135	1,686	3,600,490
엔에이치스팩27호 (440820)	2,120	5	.24	2,110	2,120	2,110	23,148	48,890,195
파인엠텍 (441270)	5,300	30	.57	5,270	5,310	5,160	90,414	473,649,560
유진스팩9호 (442130)	2,115	-5	-.24	2,120	2,120	2,115	1,649	3,487,779
대신밸런스제14호스팩 (442310)	2,130	10	.47	2,130	2,130	2,115	1,510	3,199,160
IBKS제21호스팩 (442770)	2,175	-5	-.23	2,185	2,185	2,160	3,948	8,566,515
미래에셋드림스팩1호 (442900)	10,190	-20	-.2	10,190	10,210	10,180	17,234	175,643,680
레뷰코퍼레이션 (443250)	12,650	-210	-1.63	12,790	12,830	12,490	39,081	492,869,560
에스피소프트 (443670)	7,820	-50	-.64	7,820	7,950	7,710	114,629	896,694,135
심플랫폼 (444530)	14,500	-500	-3.33	21,050	24,500	14,500	18,308,224	370,008,866,805
유안타제11호스팩 (444920)	2,030	-5	-.25	2,035	2,035	2,030	2,300	4,669,130
에이직랜드 (445090)	32,750	-100	-.3	32,600	33,800	32,550	86,704	2,873,333,575
퓨릿 (445180)	6,470	-30	-.46	6,400	6,590	6,400	35,596	231,377,690
비엔케이제1호스팩 (445360)	2,115	5	.24	2,100	2,115	2,100	28,506	59,867,210
큐리옥스바이오시스템즈 (445680)	16,600	-250	-1.48	16,540	16,910	16,470	81,473	1,355,952,615
신영스팩9호 (445970)	2,170	5	.23	2,175	2,175	2,160	1,674	3,616,240
유안타제12호스팩 (446150)	2,175	-5	-.23	2,185	2,195	2,170	10,927	23,868,100
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,030	-340	-7.78	4,270	4,360	4,020	1,207,829	5,003,943,287
하나26호스팩 (446750)	2,080	0	0	2,080	2,080	2,075	956	1,983,835
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,350	-200	-.97	20,300	20,600	20,150	11,354	231,166,750
하나27호스팩 (448370)	2,080	0	0	2,080	2,080	2,075	3,715	7,708,730
코츠테크놀로지 (448710)	18,050	-520	-2.8	18,560	18,600	18,010	70,886	1,288,164,790
삼성스팩8호 (448740)	10,290	-10	-.1	10,300	10,310	10,270	14,090	144,864,400
IBKS제22호스팩 (448760)	2,205	5	.23	2,210	2,210	2,195	369	810,725
미래에셋비전스팩3호 (448830)	2,145	0	0	2,150	2,150	2,140	1,674	3,582,425
유안타제13호스팩 (449020)	2,055	5	.24	2,055	2,060	2,050	26,093	53,707,492
하이제8호스팩 (450050)	2,065	0	0	2,065	2,065	2,055	32,543	66,941,570
하스 (450330)	8,570	80	.94	8,450	8,630	8,300	37,553	317,019,505
인스웨이브시스템즈 (450520)	4,190	90	2.2	4,050	4,235	3,980	118,610	489,295,508
유안타제14호스팩 (450940)	2,035	-10	-.49	2,040	2,060	2,035	462	940,350
아스테라시스 (450950)	8,680	50	.58	8,630	8,950	8,550	205,848	1,803,780,425
아이엠티 (451220)	11,900	-90	-.75	11,770	12,500	11,580	1,019,913	12,248,010,420
삐아 (451250)	9,920	-180	-1.78	10,210	10,520	9,910	337,713	3,437,994,895
엔에이치스팩29호 (451700)	2,030	0	0	2,025	2,030	2,025	51,491	104,507,580
컨텍 (451760)	10,190	-120	-1.16	10,310	10,310	10,010	75,089	763,462,940
제이엔비 (452160)	5,740	-30	-.52	5,630	5,880	5,610	40,823	232,614,950
한빛레이저 (452190)	6,480	-50	-.77	6,460	6,750	6,410	1,926,567	12,713,207,815
민테크 (452200)	4,240	-75	-1.74	4,275	4,300	4,165	83,211	350,378,814
한선엔지니어링 (452280)	7,940	150	1.93	7,750	7,980	7,370	274,659	2,119,678,690
캡스톤파트너스 (452300)	2,765	0	0	2,790	2,805	2,730	161,269	445,734,672
이닉스 (452400)	9,290	-390	-4.03	9,650	9,650	9,220	22,293	208,431,345
사피엔반도체 (452430)	17,780	-450	-2.47	18,160	19,130	17,680	125,706	2,313,181,800
피아이이 (452450)	10,000	-1000	-9.09	10,640	10,730	10,000	2,848,311	29,505,618,520
상상인제4호스팩 (452670)	1,998	-2	-.1	1,998	2,005	1,997	14,018	28,033,188
신한제11호스팩 (452980)	1,998	1	.05	1,996	1,999	1,996	44,756	89,401,441
그리드위즈 (453450)	15,460	-370	-2.34	15,640	15,860	15,310	36,583	567,292,645
에이에스텍 (453860)	20,000	-550	-2.68	20,650	21,100	19,980	30,940	631,675,795
하나29호스팩 (454640)	2,075	15	.73	2,080	2,080	2,060	66	136,470
하나28호스팩 (454750)	2,015	-5	-.25	2,015	2,020	2,010	30,586	61,730,970
KB제25호스팩 (455250)	2,100	-15	-.71	2,115	2,115	2,100	1,969	4,136,024
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	26,300	-1250	-4.54	27,350	27,750	26,300	145,497	3,885,042,700
에스케이증권제9호스팩 (455910)	2,065	0	0	2,065	2,065	2,065	225	464,625
아이씨티케이 (456010)	12,440	-690	-5.26	12,350	13,040	12,230	1,214,315	15,231,930,760
이엔셀 (456070)	16,250	-670	-3.96	16,850	16,870	16,200	275,077	4,544,745,725
DB금융스팩11호 (456440)	2,305	25	1.1	2,260	2,310	2,245	113,599	259,874,215
교보14호스팩 (456490)	2,110	5	.24	2,125	2,125	2,095	9,528	19,996,225
한켐 (457370)	9,100	30	.33	9,140	9,230	8,950	57,068	519,318,155
대신밸런스제15호스팩 (457390)	2,790	-20	-.71	2,790	2,820	2,720	74,966	207,135,195
우진엔텍 (457550)	17,560	290	1.68	17,110	17,890	16,990	84,209	1,466,969,025
벡트 (457600)	3,545	-130	-3.54	3,675	3,675	3,480	127,847	452,371,727
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	-5	-.24	2,095	2,095	2,070	18,025	37,406,150
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,120	10	.47	2,130	2,130	2,105	18,187	38,298,650
성우 (458650)	20,700	-650	-3.04	21,000	21,300	20,150	779,424	16,045,315,950
씨어스테크놀로지 (458870)	14,570	-20	-.14	14,630	14,640	14,050	60,108	864,898,940
위츠 (459100)	7,120	-100	-1.39	7,220	7,220	7,060	87,146	621,608,625
아이빔테크놀로지 (460470)	4,585	-260	-5.37	4,810	4,920	4,505	180,613	842,137,305
에스엠씨지 (460870)	4,115	85	2.11	3,925	4,265	3,920	2,496,981	10,313,933,627
현대힘스 (460930)	15,450	-350	-2.22	15,600	15,690	15,100	251,273	3,854,981,945
피앤에스미캐닉스 (460940)	12,500	-380	-2.95	12,790	13,010	12,470	70,889	896,554,395
아이엠비디엑스 (461030)	9,670	-230	-2.32	9,900	9,950	9,550	95,680	925,856,625
아이스크림미디어 (461300)	12,850	50	.39	12,700	12,950	12,650	36,990	472,391,500
에이치엠씨제6호스팩 (462020)	2,020	-5	-.25	2,020	2,020	2,010	206	415,540
이노스페이스 (462350)	19,620	-210	-1.06	19,800	19,970	19,230	58,409	1,148,051,055
라메디텍 (462510)	7,730	-250	-3.13	8,200	8,290	7,640	70,241	549,764,920
아이지넷 (462980)	3,340	-35	-1.04	3,370	3,390	3,285	96,543	321,080,936
모티브링크 (463480)	11,800	-670	-5.37	12,500	13,220	11,700	2,083,891	26,293,399,245
에스오에스랩 (464080)	11,570	-490	-4.06	11,850	11,970	11,310	580,850	6,730,639,965
티디에스팜 (464280)	13,200	-260	-1.93	13,470	13,500	13,170	35,460	471,136,885
한국제13호스팩 (464440)	2,105	10	.48	2,125	2,125	2,100	38	79,995
아이언디바이스 (464500)	3,800	-155	-3.92	3,955	3,970	3,770	260,682	997,484,304
닷밀 (464580)	5,690	-20	-.35	5,710	5,800	5,630	24,194	137,479,210
KB제27호스팩 (464680)	1,983	-2	-.1	1,986	1,994	1,982	93,176	184,893,149
교보15호스팩 (465320)	2,110	0	0	2,105	2,110	2,105	1,032	2,177,360
인스피언 (465480)	7,300	-110	-1.48	7,380	7,520	7,240	33,813	247,450,060
클로봇 (466100)	19,530	-10	-.05	19,220	19,900	18,820	2,550,256	49,333,751,125
사이냅소프트 (466410)	13,020	-110	-.84	13,000	13,330	12,980	32,257	423,166,730
엔에이치스팩30호 (466910)	1,999	0	0	2,005	2,005	1,992	5,575	11,132,382
IBKS제23호스팩 (467930)	2,125	0	0	2,115	2,125	2,115	2,322	4,915,745
삼성스팩9호 (468510)	2,140	-10	-.47	2,150	2,150	2,105	79,938	169,712,411
유진스팩10호 (468760)	2,090	15	.72	2,075	2,090	2,075	2,542	5,277,969
IBKS제24호스팩 (469480)	2,120	-5	-.24	2,115	2,125	2,115	341	722,930
아이비젼웍스 (469750)	1,004	-3	-.3	1,002	1,020	995	120,595	120,683,848
하나30호스팩 (469880)	1,998	9	.45	2,000	2,005	1,998	8,718	17,433,651
하나31호스팩 (469900)	2,015	0	0	2,015	2,015	2,010	105	211,380
대신밸런스제17호스팩 (471050)	2,125	0	0	2,125	2,125	2,120	651	1,383,135
셀로맥스사이언스 (471820)	4,715	-145	-2.98	4,810	4,815	4,690	41,540	196,876,088
신영스팩10호 (472220)	2,105	5	.24	2,100	2,115	2,100	2,026	4,264,710
에스케이증권제11호스팩 (472230)	2,045	5	.25	2,035	2,050	2,035	488	995,745
폰드그룹 (472850)	5,910	-70	-1.17	5,980	6,100	5,720	94,646	567,836,370
에스케이증권제12호스팩 (473000)	2,070	0	0	2,060	2,070	2,055	447	919,600
유안타제15호스팩 (473050)	2,005	5	.25	2,005	2,005	1,998	775	1,551,125
비엔케이제2호스팩 (473370)	2,010	-5	-.25	2,010	2,015	2,005	664	1,332,355
에스케이증권제13호스팩 (473950)	2,025	0	0	2,015	2,025	2,000	3,337	6,697,555
노머스 (473980)	20,650	1470	7.66	19,350	20,800	17,910	106,632	2,139,097,320
루미르 (474170)	8,800	-200	-2.22	8,670	9,000	8,670	234,150	2,068,809,740
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	1,996	126	252,169
RF시스템즈 (474610)	5,270	-300	-5.39	5,450	5,580	5,060	606,159	3,225,536,135
신한제12호스팩 (474660)	2,040	-55	-2.63	2,075	2,150	2,040	5,178	10,570,105
신한제13호스팩 (474930)	2,125	-30	-1.39	2,155	2,155	2,110	2,109	4,454,405
하나32호스팩 (475240)	2,135	0	0	2,135	2,135	2,125	1,397	2,973,250
하나33호스팩 (475250)	2,120	-5	-.24	2,170	2,170	2,100	734	1,554,095
씨메스 (475400)	27,900	-1200	-4.12	27,650	28,950	26,650	490,466	13,486,812,200
미트박스 (475460)	10,240	-760	-6.91	10,850	10,950	10,220	254,917	2,683,357,635
에이럭스 (475580)	11,660	-40	-.34	11,600	11,730	11,240	211,342	2,426,584,005
에스켐 (475660)	5,440	-50	-.91	5,470	5,590	5,410	20,311	110,637,690
오름테라퓨틱 (475830)	23,800	500	2.15	23,100	24,250	22,400	851,521	19,916,431,225
토모큐브 (475960)	14,290	-420	-2.86	14,610	16,630	13,850	2,162,487	33,952,643,930
온코닉테라퓨틱스 (476060)	15,910	-1490	-8.56	16,490	16,750	15,900	1,108,860	18,023,239,045
M83 (476080)	17,860	880	5.18	17,350	18,340	17,170	2,251,692	40,300,762,050
KB제28호스팩 (476470)	2,145	-45	-2.05	2,190	2,190	2,095	635,215	1,349,993,103
에이치엠씨제7호스팩 (477340)	1,990	-3	-.15	1,994	1,994	1,989	870	1,730,836
미래에셋비전스팩4호 (477380)	1,988	-3	-.15	1,995	1,995	1,988	1,591	3,165,407
미래에셋비전스팩5호 (477470)	2,035	10	.49	2,030	2,035	2,025	2,691	5,459,960
한국제14호스팩 (477530)	2,885	0	0	2,900	2,945	2,860	52,152	150,521,870
DB금융스팩12호 (477760)	2,070	5	.24	2,075	2,075	2,055	1,983	4,078,790
이베스트스팩6호 (478110)	2,015	-5	-.25	2,020	2,020	2,005	476	956,995
KB제29호스팩 (478390)	2,040	-5	-.24	2,035	2,050	2,035	4,168	8,486,695
미래에셋비전스팩6호 (478440)	1,999	-1	-.05	2,000	2,000	1,994	526	1,050,009
블랙야크아이앤씨 (478560)	4,325	5	.12	4,320	4,375	4,230	302,592	1,300,190,475
대신밸런스제18호스팩 (478780)	2,095	0	0	2,100	2,100	2,092	5,679	11,916,418
한국제15호스팩 (479880)	2,020	-10	-.49	2,025	2,030	2,015	2,828	5,736,905
위너스 (479960)	17,750	-1350	-7.07	19,080	19,290	17,750	417,108	7,688,059,630
엔에이치스팩31호 (481890)	2,010	0	0	2,010	2,010	2,000	939	1,884,565
교보16호스팩 (482520)	2,025	5	.25	2,020	2,025	2,015	350	707,920
삼양엔씨켐 (482630)	17,740	170	.97	17,570	18,060	17,530	143,845	2,555,770,140
미래에셋비전스팩7호 (482680)	1,980	0	0	1,980	1,982	1,972	916	1,812,019
대신밸런스제19호스팩 (482690)	2,030	-15	-.73	2,035	2,045	2,030	16,056	32,697,231
하나34호스팩 (484130)	2,020	0	0	2,010	2,020	2,010	3,338	6,742,605
티엑스알로보틱스 (484810)	17,710	-2990	-14.44	19,530	22,200	17,620	11,094,220	227,888,343,375
KB제30호스팩 (486630)	2,010	0	0	2,000	2,010	2,000	15,995	32,139,970
신한제14호스팩 (487360)	1,994	0	0	1,994	1,994	1,990	2,936	5,845,908
키움제10호스팩 (487720)	2,055	0	0	2,060	2,075	2,020	612	1,251,010
신한제15호스팩 (487830)	2,010	0	0	2,010	2,010	2,005	885	1,778,350
유진스팩11호 (488060)	2,015	0	0	2,015	2,015	2,005	174	349,445
교보17호스팩 (489210)	1,997	3	.15	1,996	1,999	1,993	8,546	17,052,484
키움제11호스팩 (489480)	2,000	1	.05	1,998	2,005	1,992	49,016	98,060,919
엘케이켐 (489500)	28,650	-2300	-7.43	30,400	30,400	28,600	197,770	5,784,553,975
디비금융제13호스팩 (489730)	1,983	-4	-.2	1,987	1,987	1,981	23,644	46,899,061
KB제31호스팩 (492220)	1,987	-10	-.5	1,997	1,997	1,982	7,236	14,420,234
유안타제17호스팩 (493790)	1,978	-2	-.1	1,987	1,987	1,978	10,286	20,352,227
한화플러스제5호스팩 (498390)	1,980	9	.46	1,972	1,985	1,967	602,398	1,188,412,318
글로벌에스엠 (900070)	397	2	.51	395	397	379	37,954	14,908,612
애머릿지 (900100)	1,009	24	2.44	985	1,030	977	118,758	120,487,142
이스트아시아홀딩스 (900110)	47	0	0	47	48	46	2,409,536	113,075,885
씨엑스아이 (900120)	54	-1	-1.82	54	55	53	1,197,741	64,536,180
크리스탈신소재 (900250)	862	-20	-2.27	881	882	859	656,823	566,995,336
로스웰 (900260)	562	2	.36	560	574	540	106,210	59,673,823
헝셩그룹 (900270)	238	-10	-4.03	248	249	236	2,928,712	708,009,993
GRT (900290)	3,315	-130	-3.77	3,475	3,475	3,285	513,189	1,705,287,934
오가닉티코스메틱 (900300)	366	-4	-1.08	371	373	362	186,912	68,515,398
컬러레이 (900310)	845	-9	-1.05	843	857	843	91,792	77,911,471
윙입푸드 (900340)	1,708	18	1.07	1,690	1,720	1,682	234,787	399,886,030
SBI핀테크솔루션즈 (950110)	4,920	-5	-.1	4,920	4,925	4,905	10,890	53,577,095
엑세스바이오 (950130)	4,995	-75	-1.48	5,080	5,110	4,995	63,498	318,697,375
잉글우드랩 (950140)	7,920	50	.64	7,840	7,920	7,690	94,446	737,392,785
코오롱티슈진 (950160)	51,300	3300	6.88	49,500	53,400	48,500	1,494,987	76,317,714,000
JTC (950170)	5,200	100	1.96	5,090	5,210	5,020	66,848	345,573,610
고스트스튜디오 (950190)	7,640	-50	-.65	7,770	7,770	7,600	13,158	100,520,445
소마젠 (950200)	3,515	-105	-2.9	3,675	3,675	3,505	43,472	154,407,705
네오이뮨텍 (950220)	1,015	-11	-1.07	1,010	1,046	985	477,840	480,759,106

Leave a Comment 응답 취소