KOSDAQ 일별 조회 데이터 [1783] (2025-01-21)

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	163,600	-8600	-4.99	172,200	177,000	160,500	582,143	97,111,868,400
중앙에너비스 (000440)	16,050	-220	-1.35	16,140	16,480	15,980	16,304	262,276,790
신라섬유 (001000)	976	-8	-.81	982	988	971	20,144	19,672,185
안국약품 (001540)	6,620	30	.46	6,560	6,650	6,560	6,396	42,156,570
무림SP (001810)	1,519	4	.26	1,515	1,533	1,506	9,002	13,644,528
이화공영 (001840)	2,920	-5	-.17	2,900	2,995	2,900	138,780	408,140,025
피에스텍 (002230)	3,925	5	.13	3,930	3,930	3,850	8,628	33,721,170
삼일기업공사 (002290)	3,885	-50	-1.27	3,935	3,960	3,840	59,889	232,754,660
한탑 (002680)	713	-15	-2.06	722	728	712	37,602	26,933,406
신신제약 (002800)	5,430	-90	-1.63	5,540	5,540	5,360	112,224	607,669,590
선광 (003100)	15,330	310	2.06	15,080	15,330	14,960	7,824	118,923,880
대주산업 (003310)	1,460	-21	-1.42	1,472	1,482	1,458	105,349	154,412,411
하림지주 (003380)	5,530	-30	-.54	5,580	5,610	5,500	65,702	364,146,220
에이스침대 (003800)	24,950	-50	-.2	25,150	25,150	24,900	120	2,997,350
한국가구 (004590)	4,035	25	.62	4,010	4,040	3,985	6,043	24,221,770
창해에탄올 (004650)	9,020	10	.11	8,970	9,050	8,960	9,510	85,728,250
대륙제관 (004780)	3,860	10	.26	3,855	3,895	3,845	6,600	25,479,245
동국산업 (005160)	4,460	-155	-3.36	4,600	4,600	4,375	244,434	1,086,328,205
동진쎄미켐 (005290)	22,950	-100	-.43	23,200	23,550	22,550	449,403	10,323,992,100
푸드웰 (005670)	5,090	-50	-.97	5,140	5,140	5,070	3,203	16,307,450
대원산업 (005710)	6,010	60	1.01	5,990	6,040	5,930	10,840	65,050,330
한일사료 (005860)	3,690	40	1.1	3,640	4,200	3,610	4,018,239	15,692,102,935
매일홀딩스 (005990)	8,770	50	.57	8,700	8,770	8,680	9,263	80,693,320
국영지앤엠 (006050)	1,807	137	8.2	1,672	1,839	1,635	3,636,429	6,479,192,242
피제이전자 (006140)	5,420	310	6.07	5,070	5,440	5,030	104,846	554,345,820
동구바이오제약 (006620)	5,060	-70	-1.36	5,100	5,150	5,060	47,939	243,940,720
서부T&D (006730)	5,550	0	0	5,590	5,600	5,510	49,272	273,892,970
보성파워텍 (006910)	3,010	-25	-.82	3,090	3,090	3,010	402,617	1,222,395,245
모헨즈 (006920)	3,100	10	.32	3,120	3,120	3,050	8,063	24,891,215
푸른저축은행 (007330)	8,280	-40	-.48	8,350	8,350	8,190	22,092	182,139,580
진양제약 (007370)	6,390	40	.63	6,300	6,450	6,300	166,221	1,059,562,610
네이처셀 (007390)	17,820	120	.68	17,700	18,290	17,680	309,081	5,545,848,550
와이엠 (007530)	2,240	30	1.36	2,180	2,240	2,165	4,015	8,881,345
대원 (007680)	4,200	45	1.08	4,170	4,205	4,135	2,432	10,151,675
대명소노시즌 (007720)	1,356	57	4.39	1,530	1,580	1,313	26,363,752	37,579,302,380
한일화학 (007770)	10,750	-210	-1.92	10,960	10,960	10,680	3,005	32,386,960
에스엠코어 (007820)	3,870	55	1.44	3,830	3,905	3,800	40,816	156,965,925
원풍물산 (008290)	452	-8	-1.74	460	461	447	97,628	44,374,826
원풍 (008370)	4,060	25	.62	4,040	4,060	4,030	8,550	34,568,185
부스타 (008470)	3,835	0	0	3,840	3,840	3,820	1,204	4,610,820
대동기어 (008830)	14,930	-640	-4.11	15,500	15,990	14,860	878,223	13,652,230,650
삼아제약 (009300)	17,030	140	.83	16,880	17,270	16,790	7,192	121,894,700
포스코엠텍 (009520)	12,730	-400	-3.05	13,220	13,220	12,660	223,613	2,867,645,940
삼보산업 (009620)	2,445	-5	-.2	2,450	2,515	2,325	175,144	424,244,780
이렘 (009730)	1,211	1	.08	1,222	1,235	1,195	668,091	807,778,726
엠에스씨 (009780)	5,950	10	.17	5,940	5,950	5,840	51,715	304,268,950
대한광통신 (010170)	793	-21	-2.58	820	825	779	427,534	338,710,828
흥국 (010240)	5,120	-40	-.78	5,190	5,210	5,070	8,945	45,783,080
쌍용정보통신 (010280)	649	5	.78	644	649	629	29,963	19,197,562
오리콤 (010470)	6,980	-20	-.29	6,970	7,030	6,920	19,192	133,840,840
경동제약 (011040)	5,940	-20	-.34	6,020	6,020	5,940	14,571	86,693,940
형지I&C (011080)	1,060	-26	-2.39	1,070	1,101	1,002	2,701,229	2,852,120,880
유니크 (011320)	3,450	-80	-2.27	3,505	3,545	3,410	31,474	108,811,180
서한 (011370)	800	-12	-1.48	812	820	800	99,018	79,694,941
세보엠이씨 (011560)	10,720	30	.28	10,730	10,730	10,510	16,495	175,333,590
뉴인텍 (012340)	524	4	.77	521	524	517	50,553	26,275,874
원일특강 (012620)	7,360	0	0	7,360	7,360	7,220	3,699	26,872,100
리드코프 (012700)	3,940	-25	-.63	3,950	3,985	3,940	13,384	52,838,995
신일제약 (012790)	6,660	20	.3	6,680	6,730	6,600	57,578	382,221,710
모베이스전자 (012860)	1,455	1	.07	1,453	1,460	1,434	70,479	101,569,828
하이록코리아 (013030)	29,850	1500	5.29	28,650	30,600	28,350	466,907	13,896,579,150
동원개발 (013120)	2,245	-20	-.88	2,260	2,285	2,225	87,166	195,554,445
아진산업 (013310)	2,710	-15	-.55	2,720	2,735	2,670	73,221	197,932,625
CBI (013720)	808	5	.62	810	867	800	642,966	530,883,288
스페코 (013810)	3,630	75	2.11	3,555	3,675	3,550	201,233	729,844,705
아가방컴퍼니 (013990)	5,610	0	0	5,530	5,640	5,490	408,089	2,267,207,710
메디앙스 (014100)	2,925	125	4.46	2,800	2,950	2,765	93,741	270,005,880
원익큐브 (014190)	1,551	28	1.84	1,540	1,560	1,512	284,839	437,032,965
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,738	-19	-1.08	1,748	1,753	1,707	78,110	134,707,231
고려제약 (014570)	4,890	-5	-.1	4,830	4,920	4,830	6,342	30,918,790
성광벤드 (014620)	30,950	1100	3.69	30,100	31,700	29,550	829,643	25,606,943,800
오리엔탈정공 (014940)	6,050	100	1.68	6,020	6,100	5,860	1,364,968	8,178,458,760
삼륭물산 (014970)	2,995	-30	-.99	3,025	3,025	2,920	6,993	20,956,880
코콤 (015710)	4,555	20	.44	4,540	4,570	4,435	158,547	720,650,795
성우하이텍 (015750)	5,240	60	1.16	5,190	5,370	5,150	342,930	1,800,521,860
리더스코스메틱 (016100)	2,590	45	1.77	2,545	2,630	2,530	55,559	142,735,540
SGC E&C (016250)	13,160	100	.77	13,060	13,200	12,970	1,575	20,580,100
큐캐피탈 (016600)	275	-1	-.36	275	278	273	321,540	88,103,623
디모아 (016670)	3,770	95	2.59	3,675	3,770	3,655	16,878	62,523,420
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,891	4	.21	1,908	1,908	1,850	257,565	482,118,633
신원종합개발 (017000)	2,790	-100	-3.46	2,890	2,960	2,775	41,054	116,975,610
인터엠 (017250)	1,135	-4	-.35	1,139	1,146	1,128	42,290	48,201,458
삼현철강 (017480)	4,335	-10	-.23	4,360	4,370	4,315	6,087	26,403,175
세명전기 (017510)	6,110	90	1.5	6,100	6,210	6,050	678,268	4,155,994,210
대림제지 (017650)	6,490	-130	-1.96	6,640	6,640	6,450	10,770	69,884,400
한국알콜 (017890)	8,670	40	.46	8,570	8,690	8,570	18,900	163,174,700
유니슨 (018000)	834	-48	-5.44	873	882	830	859,209	727,050,456
진로발효 (018120)	17,210	40	.23	17,350	17,350	17,130	1,457	25,049,810
브이티 (018290)	35,900	950	2.72	35,350	36,750	35,350	801,407	28,822,172,250
삼목에스폼 (018310)	20,000	-350	-1.72	20,400	20,500	20,000	8,543	171,882,000
우진비앤지 (018620)	917	-2	-.22	913	930	907	34,548	31,516,515
서울제약 (018680)	3,535	25	.71	3,490	3,565	3,465	6,111	21,569,230
바른손 (018700)	1,038	-2	-.19	1,040	1,045	1,029	11,485	11,895,717
베뉴지 (019010)	2,035	10	.49	2,020	2,035	2,020	12,514	25,384,545
와이지-원 (019210)	5,050	30	.6	5,030	5,060	5,010	32,940	165,657,040
일지테크 (019540)	3,945	80	2.07	3,865	3,945	3,830	19,894	77,581,960
SBI인베스트먼트 (019550)	794	26	3.39	770	797	763	712,461	556,861,114
플루토스 (019570)	270	-7	-2.53	278	283	266	660,228	179,446,557
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	682	59	9.47	623	750	613	1,250,809	860,409,923
서연탑메탈 (019770)	3,515	0	0	3,465	3,535	3,455	16,419	57,271,450
에너토크 (019990)	5,810	-50	-.85	5,950	5,950	5,790	75,237	441,565,610
대신정보통신 (020180)	1,112	-19	-1.68	1,131	1,134	1,095	523,364	583,500,705
대동금속 (020400)	7,030	-200	-2.77	7,230	7,300	7,030	18,723	133,648,930
시공테크 (020710)	3,830	35	.92	3,780	3,830	3,750	50,477	191,312,950
대호특수강 (021040)	950	-30	-3.06	970	986	950	26,491	25,416,463
대호특수강우 (021045)	2,750	-80	-2.83	2,790	2,790	2,750	1,526	4,202,445
에이티넘인베스트 (021080)	2,135	-15	-.7	2,150	2,165	2,115	100,252	213,857,065
KCC건설 (021320)	3,905	5	.13	3,985	3,985	3,890	7,147	27,911,560
한국큐빅 (021650)	2,300	-15	-.65	2,315	2,315	2,260	4,478	10,264,855
메이슨캐피탈 (021880)	272	-2	-.73	275	277	265	154,883	41,921,204
TKG애강 (022220)	958	-15	-1.54	961	972	958	175,051	168,304,699
태광 (023160)	23,400	2250	10.64	21,400	23,800	21,200	2,107,502	48,641,136,450
유진기업 (023410)	3,345	15	.45	3,325	3,360	3,325	77,890	260,514,475
제이스코홀딩스 (023440)	1,540	-40	-2.53	1,580	1,600	1,500	275,837	425,339,739
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,150	30	.37	8,120	8,150	8,090	9,182	74,593,580
한국캐피탈 (023760)	537	-1	-.19	538	540	535	43,573	23,415,224
플레이위드 (023770)	3,305	-85	-2.51	3,390	3,390	3,285	26,205	86,787,715
동일스틸럭스 (023790)	1,169	40	3.54	1,129	1,186	1,125	96,275	110,632,535
풍국주정 (023900)	9,290	-10	-.11	9,220	9,360	9,200	9,731	90,078,010
대한약품 (023910)	26,050	-50	-.19	26,150	26,150	25,750	5,272	136,545,900
흥구석유 (024060)	12,760	-80	-.62	12,800	12,910	12,610	169,202	2,156,943,240
KB오토시스 (024120)	3,185	-50	-1.55	3,235	3,235	3,155	5,596	17,857,630
한일단조 (024740)	2,045	35	1.74	2,015	2,050	1,995	428,114	865,314,314
유성티엔에스 (024800)	1,881	1	.05	1,880	1,899	1,873	8,087	15,178,035
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,600	270	2.61	11,490	11,890	10,230	1,871,245	20,609,714,480
KBI메탈 (024840)	2,300	60	2.68	2,240	2,405	2,225	5,932,452	13,974,062,485
HLB이노베이션 (024850)	2,850	110	4.01	2,745	2,875	2,720	572,742	1,603,445,915
케이피에프 (024880)	4,280	100	2.39	4,230	4,345	4,165	232,641	992,106,670
경창산업 (024910)	2,025	-25	-1.22	2,015	2,060	1,999	157,628	319,218,058
PN풍년 (024940)	8,900	400	4.71	8,260	9,100	8,260	1,288,659	11,423,443,240
삼천리자전거 (024950)	4,230	-10	-.24	4,260	4,285	4,185	21,496	90,589,225
시노펙스 (025320)	6,080	-30	-.49	6,180	6,260	6,060	368,874	2,259,660,880
DH오토웨어 (025440)	1,050	-45	-4.11	1,280	1,344	998	4,078,508	4,591,891,522
한국선재 (025550)	4,600	140	3.14	4,560	4,850	4,435	1,641,426	7,547,662,945
한국정보통신 (025770)	7,990	-30	-.37	7,930	8,160	7,930	10,814	86,555,330
신라에스지 (025870)	5,990	-120	-1.96	6,110	6,210	5,990	12,299	74,488,880
케이씨피드 (025880)	3,395	-205	-5.69	3,510	3,660	3,315	1,456,478	5,050,971,135
동화기업 (025900)	8,760	-330	-3.63	9,110	9,190	8,680	65,966	584,252,400
동신건설 (025950)	40,550	-1650	-3.91	42,100	42,100	39,150	294,482	11,891,385,000
아난티 (025980)	5,810	130	2.29	5,650	6,130	5,590	5,732,282	33,925,988,910
제이에스티나 (026040)	2,305	60	2.67	2,245	2,410	2,245	152,616	355,896,830
특수건설 (026150)	6,780	140	2.11	6,650	6,860	6,650	189,345	1,282,808,280
광진실업 (026910)	1,961	5	.26	1,956	1,975	1,955	5,520	10,811,590
서울전자통신 (027040)	255	-5	-1.92	257	259	253	77,824	19,918,439
코리아나 (027050)	2,465	0	0	2,465	2,505	2,440	179,989	446,009,905
아주IB투자 (027360)	2,480	100	4.2	2,550	2,590	2,365	3,059,158	7,559,850,760
상보 (027580)	1,275	-36	-2.75	1,311	1,312	1,261	500,766	640,635,244
팜스토리 (027710)	1,201	-16	-1.31	1,208	1,226	1,196	310,376	374,833,262
대성창투 (027830)	1,945	-5	-.26	1,953	1,989	1,907	851,593	1,651,449,481
휴맥스홀딩스 (028080)	3,615	-190	-4.99	3,725	3,760	3,500	378,848	1,361,108,940
HLB (028300)	80,300	3200	4.15	77,300	80,900	76,700	794,567	62,711,542,200
광무 (029480)	2,305	-195	-7.8	2,495	2,505	2,305	591,932	1,400,423,780
코엔텍 (029960)	8,920	0	0	8,920	8,940	8,910	12,769	113,930,020
드래곤플라이 (030350)	1,331	-12	-.89	1,326	1,485	1,326	995,779	1,406,268,998
한글과컴퓨터 (030520)	22,100	-350	-1.56	22,500	22,550	21,900	361,672	8,003,027,200
원익홀딩스 (030530)	2,725	-5	-.18	2,750	2,850	2,695	1,451,313	4,023,634,270
양지사 (030960)	9,630	20	.21	9,530	9,960	9,510	156,397	1,529,809,670
아이즈비전 (031310)	1,961	21	1.08	1,940	1,965	1,928	60,932	118,543,750
에스에이엠티 (031330)	2,665	45	1.72	2,635	2,670	2,625	178,526	472,360,885
오스템 (031510)	1,216	-11	-.9	1,227	1,248	1,215	10,421	12,758,126
디에이치엑스컴퍼니 (031860)	1,308	-34	-2.53	1,342	1,342	1,290	60,905	79,644,089
피에스케이홀딩스 (031980)	54,600	1400	2.63	54,000	55,500	53,400	304,747	16,602,069,300
아즈텍WB (032080)	1,264	-5	-.39	1,269	1,269	1,226	17,594	21,952,364
다우데이타 (032190)	10,060	70	.7	10,050	10,110	9,990	26,283	263,674,250
삼일 (032280)	2,570	-80	-3.02	2,630	2,660	2,550	197,866	512,528,425
한국파마 (032300)	16,450	330	2.05	16,120	16,790	16,120	59,674	982,723,260
케이엠더블유 (032500)	9,190	570	6.61	8,650	9,310	8,610	362,114	3,284,288,670
TJ미디어 (032540)	4,875	35	.72	4,820	4,885	4,770	22,450	108,240,965
피델릭스 (032580)	1,224	-32	-2.55	1,245	1,270	1,224	254,796	315,347,392
유비케어 (032620)	3,465	-50	-1.42	3,515	3,520	3,425	133,054	460,038,290
소프트센 (032680)	347	-11	-3.07	358	368	346	1,984,407	700,259,246
소프트센우 (032685)	7,380	-260	-3.4	7,500	7,500	7,310	336	2,480,580
삼진 (032750)	4,140	15	.36	4,125	4,165	4,100	14,083	58,140,450
엠젠솔루션 (032790)	919	-15	-1.61	938	938	910	34,637	31,819,726
판타지오 (032800)	537	1	.19	536	541	532	86,644	46,456,642
우리기술 (032820)	2,065	5	.24	2,070	2,095	2,050	3,366,363	6,965,679,860
비트컴퓨터 (032850)	4,935	-25	-.5	4,970	5,000	4,935	19,565	96,981,880
더라미 (032860)	1,228	-35	-2.77	1,263	1,270	1,197	35,014	43,228,506
원익 (032940)	3,430	-20	-.58	3,470	3,505	3,390	50,583	173,789,995
동일기연 (032960)	10,070	-80	-.79	10,130	10,150	10,000	1,763	17,701,300
바이온 (032980)	389	-19	-4.66	409	419	386	847,062	334,998,524
제이엠아이 (033050)	809	-12	-1.46	819	819	800	22,720	18,268,675
제룡전기 (033100)	55,500	1100	2.02	55,100	56,600	55,000	396,137	22,038,147,100
디지틀조선 (033130)	1,679	-6	-.36	1,680	1,704	1,675	87,003	146,696,399
엠케이전자 (033160)	6,980	-60	-.85	7,020	7,100	6,890	33,962	236,595,000
시그네틱스 (033170)	894	-21	-2.3	936	936	880	527,475	471,898,722
모아텍 (033200)	2,790	0	0	2,955	2,955	2,785	2,518	7,069,835
인성정보 (033230)	1,921	-7	-.36	1,928	1,939	1,907	289,676	556,223,577
코웰패션 (033290)	2,250	-10	-.44	2,265	2,325	2,215	45,180	102,377,510
엠투엔 (033310)	1,826	-39	-2.09	1,875	1,875	1,826	30,828	56,987,444
제이씨현시스템 (033320)	6,650	390	6.23	6,260	6,660	6,180	5,610,419	36,786,266,840
좋은사람들 (033340)	691	-9	-1.29	698	703	670	1,070,612	733,220,544
동성화인텍 (033500)	19,640	1250	6.8	18,570	19,840	18,550	1,789,070	34,844,876,470
파라텍 (033540)	1,621	7	.43	1,609	1,632	1,576	548,951	879,703,981
블루콤 (033560)	3,245	70	2.2	3,185	3,245	3,170	15,399	49,212,185
네패스 (033640)	7,450	-60	-.8	7,570	7,650	7,310	39,551	294,413,240
피노 (033790)	5,800	-400	-6.45	6,200	6,400	5,710	564,706	3,384,033,790
티비씨 (033830)	887	3	.34	880	900	871	279,060	246,127,972
해성산업 (034810)	5,900	20	.34	5,960	5,960	5,870	4,555	26,917,060
해성산업1우 (03481K)	7,130	-10	-.14	7,140	7,190	7,070	533	3,784,080
조아제약 (034940)	1,040	11	1.07	1,026	1,054	1,026	65,694	68,229,510
한국기업평가 (034950)	90,900	900	1	90,900	91,300	89,700	4,731	429,069,900
그래디언트 (035080)	11,600	-190	-1.61	11,690	11,790	11,570	11,885	138,252,860
프럼파스트 (035200)	3,840	-150	-3.76	3,990	3,990	3,700	130,246	497,986,430
골드앤에스 (035290)	405	2	.5	439	439	405	80,626	33,450,452
기산텔레콤 (035460)	1,806	6	.33	1,780	1,817	1,780	15,514	27,946,374
KG이니시스 (035600)	8,760	-110	-1.24	8,890	8,890	8,730	32,306	283,458,790
솔본 (035610)	4,165	15	.36	4,150	4,220	4,080	100,991	416,855,500
바른손이앤에이 (035620)	431	-9	-2.05	440	440	430	48,241	20,937,864
CJ ENM (035760)	53,000	0	0	53,500	54,100	52,600	30,978	1,645,121,900
이지홀딩스 (035810)	2,720	0	0	2,740	2,740	2,700	37,288	101,206,660
서희건설 (035890)	1,606	27	1.71	1,600	1,629	1,600	700,892	1,132,577,436
JYP Ent. (035900)	74,300	-400	-.54	75,100	76,100	73,800	411,808	30,767,597,100
예림당 (036000)	2,600	375	16.85	2,770	2,890	2,445	13,835,561	37,100,213,820
아비코전자 (036010)	5,680	50	.89	5,650	5,750	5,400	57,760	324,046,020
케이티알파 (036030)	3,540	-30	-.84	3,570	3,590	3,510	26,797	94,826,260
위지트 (036090)	777	-13	-1.65	786	797	772	1,096,635	856,716,602
SCI평가정보 (036120)	2,325	5	.22	2,300	2,350	2,275	89,096	205,303,690
클라우드에어 (036170)	871	1	.11	871	892	863	64,485	56,110,790
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,600	350	1.39	25,350	25,650	25,100	8,874	224,871,200
유니셈 (036200)	6,560	-210	-3.1	6,700	6,740	6,490	223,419	1,476,722,060
오상헬스케어 (036220)	15,400	180	1.18	15,190	15,700	15,020	136,451	2,103,051,310
대성미생물 (036480)	9,430	190	2.06	9,260	9,430	9,260	14,130	132,548,160
SFA반도체 (036540)	3,475	25	.72	3,455	3,555	3,400	1,226,271	4,283,299,320
영풍정밀 (036560)	12,340	-340	-2.68	12,690	13,100	12,180	79,623	994,002,400
감성코퍼레이션 (036620)	3,040	35	1.16	3,000	3,060	2,950	466,206	1,401,503,665
세종텔레콤 (036630)	415	-2	-.48	420	420	413	56,279	23,311,023
HRS (036640)	4,760	-80	-1.65	4,855	4,860	4,750	31,739	151,560,625
KCI (036670)	6,540	-20	-.3	6,610	6,630	6,480	15,243	99,565,010
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,184	-1	-.08	1,180	1,190	1,134	94,001	108,789,816
나이스정보통신 (036800)	17,390	-230	-1.31	17,620	17,770	17,300	6,956	121,223,560
에프에스티 (036810)	18,730	50	.27	18,980	19,340	18,500	226,174	4,258,596,090
솔브레인홀딩스 (036830)	36,800	-2650	-6.72	39,450	39,450	36,100	103,267	3,836,514,200
진성티이씨 (036890)	9,720	100	1.04	9,620	9,990	9,570	119,984	1,170,566,780
주성엔지니어링 (036930)	35,100	600	1.74	34,850	35,600	34,800	383,744	13,479,810,450
파워넷 (037030)	2,355	-30	-1.26	2,385	2,385	2,330	34,948	82,327,615
파세코 (037070)	5,280	-70	-1.31	5,330	5,420	5,280	14,012	74,828,310
한국팩키지 (037230)	1,733	3	.17	1,740	1,740	1,720	27,588	47,662,186
인지디스플레 (037330)	1,361	-11	-.8	1,380	1,388	1,350	22,629	30,825,181
성도이엔지 (037350)	4,120	20	.49	4,120	4,175	3,995	145,825	591,414,080
EG (037370)	6,050	10	.17	6,050	6,150	5,990	7,993	48,232,760
우리엔터프라이즈 (037400)	1,117	2	.18	1,115	1,118	1,094	77,151	84,812,894
희림 (037440)	5,330	50	.95	5,310	5,400	5,290	209,023	1,115,955,830
삼지전자 (037460)	9,100	30	.33	9,060	9,110	8,900	37,923	341,549,900
쎄니트 (037760)	1,445	19	1.33	1,420	1,447	1,410	3,993	5,746,824
엘컴텍 (037950)	1,021	9	.89	1,012	1,023	1,007	143,085	145,135,226
제일테크노스 (038010)	6,400	80	1.27	6,360	6,420	6,280	30,644	194,127,450
루멘스 (038060)	1,054	-42	-3.83	1,096	1,104	1,045	54,189	57,733,994
서린바이오 (038070)	6,890	-60	-.86	6,930	6,990	6,780	49,650	340,927,670
에코플라스틱 (038110)	2,460	-60	-2.38	2,520	2,525	2,440	130,848	323,396,125
마크로젠 (038290)	16,690	-10	-.06	16,700	16,850	16,610	17,201	287,562,460
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,650	-50	-.57	8,710	8,800	8,640	5,509	48,072,840
바이오스마트 (038460)	3,325	-5	-.15	3,350	3,350	3,265	72,732	239,173,760
삼표시멘트 (038500)	3,090	30	.98	3,055	3,090	3,040	534,865	1,642,379,410
케이바이오 (038530)	262	-8	-2.96	270	275	260	1,821,802	482,006,880
상상인 (038540)	1,523	5	.33	1,526	1,526	1,512	19,417	29,519,034
위즈코프 (038620)	801	1	.13	800	820	780	317,446	251,548,569
에스넷 (038680)	4,275	-55	-1.27	4,330	4,340	4,225	129,720	555,350,975
에코바이오 (038870)	4,120	-250	-5.72	4,365	4,365	4,025	295,613	1,216,376,735
아이에이 (038880)	263	-17	-6.07	280	287	263	5,870,234	1,581,896,035
파인디지털 (038950)	3,495	0	0	3,550	3,550	3,450	3,160	10,956,665
현대에이치티 (039010)	5,990	-50	-.83	6,090	6,160	5,990	20,789	125,546,550
이건홀딩스 (039020)	3,680	225	6.51	3,460	3,680	3,455	157,463	560,681,215
이오테크닉스 (039030)	156,900	1900	1.23	156,100	160,200	152,600	135,301	21,136,487,400
오스코텍 (039200)	27,050	500	1.88	26,950	27,550	26,700	217,277	5,902,714,750
경남스틸 (039240)	5,930	-210	-3.42	6,150	6,280	5,750	2,224,583	13,288,659,130
인포뱅크 (039290)	7,630	-20	-.26	7,650	7,650	7,450	32,756	246,949,790
세중 (039310)	1,599	56	3.63	1,543	1,599	1,535	21,308	33,098,833
한국경제TV (039340)	5,850	50	.86	5,790	5,900	5,780	12,368	72,124,230
케이엘넷 (039420)	2,560	-30	-1.16	2,590	2,590	2,540	21,711	55,466,120
에스티아이 (039440)	22,250	550	2.53	21,900	22,550	21,550	234,706	5,184,106,050
다산네트웍스 (039560)	3,650	-70	-1.88	3,725	3,790	3,640	396,664	1,467,415,495
화성밸브 (039610)	9,510	50	.53	9,770	10,160	9,360	2,159,038	21,056,416,720
한국정보공학 (039740)	2,530	-85	-3.25	2,615	2,615	2,515	9,890	25,434,950
오로라 (039830)	5,850	-20	-.34	5,910	5,910	5,850	2,509	14,714,920
디오 (039840)	16,650	0	0	16,650	16,800	16,490	22,914	381,804,770
나노엔텍 (039860)	3,720	-20	-.53	3,710	3,775	3,675	294,389	1,094,721,920
폴라리스AI (039980)	2,935	-70	-2.33	2,975	3,020	2,915	1,555,825	4,601,078,525
누리플렉스 (040160)	2,850	5	.18	2,845	2,860	2,815	14,267	40,592,225
YTN (040300)	3,265	20	.62	3,235	3,430	3,170	1,629,054	5,403,857,010
크레오에스지 (040350)	547	-5	-.91	552	559	542	203,604	112,341,347
정상제이엘에스 (040420)	5,810	-30	-.51	5,890	5,900	5,790	33,656	195,871,620
SG&G (040610)	1,581	-4	-.25	1,584	1,589	1,572	16,526	26,097,334
아이씨디 (040910)	6,470	-80	-1.22	6,560	6,640	6,260	264,257	1,700,022,160
폴라리스오피스 (041020)	5,610	-30	-.53	5,710	5,720	5,530	548,182	3,076,644,040
우리기술투자 (041190)	7,730	-60	-.77	7,820	7,960	7,670	1,735,175	13,523,182,660
현대에버다임 (041440)	9,100	-70	-.76	9,270	9,330	9,060	1,112,993	10,244,824,480
한국전자인증 (041460)	3,130	-50	-1.57	3,180	3,180	3,100	51,777	161,955,250
에스엠 (041510)	78,800	500	.64	79,100	80,300	78,400	79,260	6,285,257,600
이엘씨 (041520)	5,070	0	0	5,080	5,140	5,020	4,655	23,481,350
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,800	1100	4.64	23,850	24,800	23,850	26,309	644,914,950
폴라리스AI파마 (041910)	5,690	-90	-1.56	5,780	5,800	5,660	11,081	63,066,930
메디아나 (041920)	4,870	-80	-1.62	4,950	4,950	4,820	19,869	96,455,725
동아화성 (041930)	5,850	-50	-.85	5,890	5,930	5,750	17,651	103,098,010
코미팜 (041960)	3,820	-10	-.26	3,830	3,850	3,805	39,766	151,744,595
카페24 (042000)	38,500	700	1.85	38,100	39,450	37,800	374,440	14,464,050,300
케이피엠테크 (042040)	266	-7	-2.56	271	278	265	363,633	98,001,592
에스씨디 (042110)	1,424	-1	-.07	1,420	1,434	1,414	14,425	20,486,978
비츠로테크 (042370)	7,670	70	.92	7,680	7,760	7,630	227,972	1,752,486,150
네오위즈홀딩스 (042420)	17,140	-180	-1.04	17,190	17,420	17,040	7,842	134,463,220
링네트 (042500)	4,550	25	.55	4,545	4,560	4,465	43,152	195,089,915
라온시큐어 (042510)	2,050	0	0	2,080	2,100	2,035	233,144	480,184,065
한스바이오메드 (042520)	8,710	-190	-2.13	8,990	8,990	8,240	8,066	69,719,050
새로닉스 (042600)	10,110	-210	-2.03	10,180	10,400	9,930	8,747	88,234,630
상지건설 (042940)	4,645	-5	-.11	4,650	4,990	4,610	6,707	31,597,140
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,480	2	.14	1,478	1,498	1,464	17,124	25,217,518
바텍 (043150)	18,790	-120	-.63	18,990	19,010	18,610	42,412	796,418,010
파루 (043200)	544	3	.55	539	550	534	76,507	41,193,090
티에스넥스젠 (043220)	382	-11	-2.8	393	394	373	1,063,039	407,065,350
성호전자 (043260)	1,217	2	.16	1,218	1,224	1,208	144,864	176,135,691
에쎈테크 (043340)	581	-13	-2.19	603	603	580	11,502	6,734,884
디지아이 (043360)	1,902	-24	-1.25	1,926	1,950	1,902	17,205	33,102,523
피에이치에이 (043370)	9,930	-150	-1.49	10,080	10,100	9,820	35,169	349,098,500
웰킵스하이텍 (043590)	791	-22	-2.71	806	813	791	103,567	82,609,997
지니뮤직 (043610)	2,105	-5	-.24	2,095	2,130	2,080	42,731	89,721,335
국순당 (043650)	4,585	5	.11	4,680	4,680	4,555	27,709	127,031,720
서울리거 (043710)	646	16	2.54	630	650	630	19,159	12,312,740
자연과환경 (043910)	609	-2	-.33	611	639	600	523,738	319,501,257
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	499	-10	-1.96	509	512	498	384,444	192,743,152
위닉스 (044340)	6,330	-70	-1.09	6,410	6,790	6,190	631,712	4,079,898,990
빌리언스 (044480)	510	12	2.41	498	567	498	533,558	279,613,925
태웅 (044490)	12,990	130	1.01	13,080	13,100	12,750	78,579	1,014,818,930
에이치케이 (044780)	1,242	30	2.48	1,205	1,575	1,204	7,536,585	10,334,722,254
이글벳 (044960)	4,695	5	.11	4,725	4,750	4,690	53,492	252,283,790
에이치엔에스하이텍 (044990)	17,150	-80	-.46	17,230	17,340	17,010	13,790	236,566,820
오공 (045060)	2,670	10	.38	2,655	2,715	2,655	15,566	41,716,850
한양이엔지 (045100)	16,550	60	.36	16,510	16,650	16,490	18,498	306,467,860
성우테크론 (045300)	3,050	20	.66	3,045	3,060	3,005	13,138	39,762,590
토탈소프트 (045340)	7,550	0	0	7,550	7,710	7,300	80,363	598,941,070
대아티아이 (045390)	3,240	35	1.09	3,180	3,330	3,180	1,364,240	4,443,804,610
정원엔시스 (045510)	881	-63	-6.67	964	982	880	268,925	245,894,188
크린앤사이언스 (045520)	5,400	170	3.25	5,550	5,740	5,230	70,130	387,616,950
에이텍 (045660)	24,700	-1350	-5.18	26,050	26,100	24,250	332,281	8,305,461,100
코아시아 (045970)	4,320	20	.47	4,265	4,485	4,215	53,266	229,916,485
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,470	60	2.49	2,435	2,490	2,380	257,461	626,883,890
HLB파나진 (046210)	3,145	165	5.54	3,040	3,220	2,965	363,646	1,128,213,830
백금T&A (046310)	2,445	-35	-1.41	2,475	2,495	2,415	42,036	102,783,190
삼화네트웍스 (046390)	1,315	-8	-.6	1,319	1,329	1,293	206,011	268,693,981
KG모빌리언스 (046440)	4,785	-95	-1.95	4,870	4,920	4,775	29,863	145,530,330
서울반도체 (046890)	7,540	40	.53	7,470	7,660	7,470	220,103	1,661,690,200
우원개발 (046940)	3,230	-280	-7.98	3,445	3,445	3,215	812,669	2,686,952,950
우리로 (046970)	1,287	31	2.47	1,255	1,288	1,226	634,936	791,178,210
한빛소프트 (047080)	1,304	18	1.4	1,297	1,305	1,272	32,605	42,000,518
파워로직스 (047310)	5,530	-30	-.54	5,510	5,640	5,500	82,558	457,033,390
이스트소프트 (047560)	22,000	-550	-2.44	22,400	23,100	21,700	399,476	8,862,700,400
코데즈컴바인 (047770)	1,576	3	.19	1,561	1,623	1,500	462,157	733,489,966
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,300	600	2.33	25,650	26,400	25,400	325,723	8,448,607,350
현대바이오 (048410)	14,980	-320	-2.09	15,370	15,370	14,870	150,793	2,259,857,070
유라테크 (048430)	8,300	50	.61	8,200	8,840	8,080	348,548	2,928,953,090
대동스틸 (048470)	3,270	-55	-1.65	3,325	3,325	3,220	17,547	57,569,090
인트론바이오 (048530)	5,540	-40	-.72	5,580	5,620	5,460	41,765	230,249,660
SM C&C (048550)	1,442	-30	-2.04	1,462	1,479	1,441	146,635	212,683,594
TPC (048770)	2,440	-25	-1.01	2,470	2,480	2,375	50,684	123,517,450
엔피케이 (048830)	1,115	12	1.09	1,103	1,124	1,095	20,941	23,167,633
시너지이노베이션 (048870)	2,800	55	2	2,750	2,815	2,720	416,640	1,153,653,000
대원미디어 (048910)	8,550	-10	-.12	8,600	8,640	8,450	42,441	361,682,450
인탑스 (049070)	19,270	240	1.26	19,270	19,980	18,720	328,471	6,346,645,650
기가레인 (049080)	574	0	0	575	594	561	106,268	60,940,317
파인디앤씨 (049120)	1,033	-2	-.19	1,053	1,053	1,033	14,259	14,756,395
셀루메드 (049180)	2,180	-20	-.91	2,205	2,255	2,175	301,152	660,899,940
코메론 (049430)	11,250	0	0	11,210	11,400	11,120	53,060	596,841,880
SGA (049470)	330	-4	-1.2	334	336	325	263,811	87,363,185
오픈베이스 (049480)	2,440	-30	-1.21	2,470	2,480	2,425	98,868	241,242,250
유아이엘 (049520)	5,370	-70	-1.29	5,280	5,490	5,280	25,773	138,415,070
잉크테크 (049550)	3,685	5	.14	3,730	3,730	3,630	325	1,190,440
재영솔루텍 (049630)	648	0	0	646	653	643	133,730	86,509,417
고려신용정보 (049720)	9,810	-30	-.3	9,820	9,890	9,790	32,127	315,796,690
승일 (049830)	7,540	-150	-1.95	7,690	7,720	7,540	2,745	20,846,830
미래컴퍼니 (049950)	24,150	650	2.77	23,000	24,600	22,650	146,358	3,479,581,400
쎌바이오텍 (049960)	14,500	50	.35	14,500	14,540	14,150	7,926	113,590,600
비케이홀딩스 (050090)	967	223	29.97	745	967	745	2,053,929	1,866,897,894
캠시스 (050110)	839	-4	-.47	834	864	821	341,912	285,685,460
ES큐브 (050120)	2,060	50	2.49	2,010	2,065	1,986	3,899	7,894,214
에스폴리텍 (050760)	1,546	11	.72	1,570	1,570	1,522	22,680	34,916,082
아세아텍 (050860)	2,020	-10	-.49	2,030	2,035	2,000	23,900	48,149,135
쏠리드 (050890)	6,900	150	2.22	6,830	7,030	6,710	5,148,211	35,322,211,740
수산아이앤티 (050960)	14,210	-410	-2.8	14,700	14,950	14,090	37,207	532,923,230
지어소프트 (051160)	7,640	-20	-.26	7,700	7,700	7,600	31,198	238,097,190
토비스 (051360)	20,700	200	.98	20,500	20,900	20,350	54,233	1,119,550,950
인터플렉스 (051370)	9,840	140	1.44	9,740	9,950	9,550	119,006	1,165,333,980
피씨디렉트 (051380)	2,780	-15	-.54	2,770	2,785	2,655	183,694	505,394,015
YW (051390)	3,680	-10	-.27	3,705	3,705	3,670	2,879	10,599,975
나라엠앤디 (051490)	3,870	-75	-1.9	3,905	4,020	3,850	26,092	101,642,245
CJ프레시웨이 (051500)	19,990	480	2.46	19,640	20,300	19,450	37,693	746,881,690
큐로홀딩스 (051780)	870	-82	-8.61	952	952	857	158,367	140,311,776
중앙첨단소재 (051980)	8,730	-530	-5.72	9,130	9,200	8,450	1,791,783	15,581,230,830
에스티큐브 (052020)	9,790	420	4.48	9,570	10,310	9,500	432,493	4,284,142,590
iMBC (052220)	3,705	155	4.37	3,535	4,055	3,465	14,128,606	54,324,656,135
현대바이오랜드 (052260)	4,590	-5	-.11	4,600	4,645	4,545	85,452	392,071,660
오션인더블유 (052300)	300	0	0	0	0	0	0	0
코텍 (052330)	8,110	-20	-.25	8,190	8,190	8,100	14,038	113,841,680
코나아이 (052400)	23,000	450	2	22,800	23,350	22,550	155,369	3,565,660,850
오성첨단소재 (052420)	1,479	-26	-1.73	1,503	1,525	1,465	689,075	1,023,194,266
아이크래프트 (052460)	2,620	-125	-4.55	2,735	2,735	2,540	413,794	1,075,473,840
한네트 (052600)	4,545	15	.33	4,530	4,550	4,465	23,522	105,777,355
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,350	105	2.47	4,245	4,470	4,170	74,228	322,128,230
아이톡시 (052770)	1,227	-9	-.73	1,265	1,265	1,217	128,376	157,924,037
액토즈소프트 (052790)	7,100	-40	-.56	7,100	7,220	7,050	11,312	80,283,630
아이앤씨 (052860)	1,718	-22	-1.26	1,721	1,740	1,699	56,815	97,161,816
KX하이텍 (052900)	969	-11	-1.12	980	983	956	138,800	134,375,964
바이넥스 (053030)	19,600	-270	-1.36	20,100	20,400	19,480	499,701	9,905,855,100
지에스이 (053050)	3,205	25	.79	3,170	3,215	3,145	255,575	812,289,430
세동 (053060)	1,056	16	1.54	1,038	1,056	1,035	99,157	103,398,556
케이엔솔 (053080)	14,350	-210	-1.44	14,560	14,610	14,090	123,202	1,769,492,050
프리엠스 (053160)	12,160	-260	-2.09	12,260	12,440	11,880	69,214	834,397,760
금강철강 (053260)	4,000	55	1.39	3,930	4,065	3,930	15,355	61,152,790
구영테크 (053270)	2,320	-5	-.22	2,325	2,430	2,255	620,250	1,456,232,555
예스24 (053280)	4,515	30	.67	4,500	4,530	4,455	89,265	401,727,345
NE능률 (053290)	4,060	-200	-4.69	4,160	4,250	4,040	218,933	898,086,285
한국정보인증 (053300)	4,335	-60	-1.37	4,395	4,415	4,310	243,044	1,057,207,330
이니텍 (053350)	3,865	325	9.18	3,500	4,170	3,485	560,976	2,188,223,335
세코닉스 (053450)	5,960	80	1.36	5,950	6,030	5,820	88,939	527,462,980
웹케시 (053580)	10,150	260	2.63	9,900	10,470	9,900	267,750	2,737,779,450
프로텍 (053610)	26,550	150	.57	26,750	27,300	26,100	20,334	542,506,900
태양 (053620)	6,410	100	1.58	6,400	6,440	6,310	1,786	11,417,120
삼보모터스 (053700)	4,450	-10	-.22	4,445	4,520	4,405	63,192	281,412,560
안랩 (053800)	72,900	-2000	-2.67	74,400	74,900	71,800	106,593	7,791,034,400
경남제약 (053950)	764	-3	-.39	788	788	759	193,220	148,087,582
오상자이엘 (053980)	3,645	0	0	3,650	3,685	3,625	67,244	244,817,420
한국컴퓨터 (054040)	5,060	145	2.95	4,915	5,090	4,895	46,460	231,866,815
농우바이오 (054050)	7,320	50	.69	7,260	7,330	7,240	34,362	250,317,310
삼진엘앤디 (054090)	1,022	69	7.24	953	1,203	932	5,452,250	5,887,971,528
메디콕스 (054180)	308	-11	-3.45	319	319	303	285,846	88,348,588
이랜텍 (054210)	4,990	10	.2	4,930	4,990	4,885	30,479	150,128,900
비츠로시스 (054220)	476	0	0	475	481	470	348,551	166,217,638
팬스타엔터프라이즈 (054300)	502	11	2.24	486	591	485	3,222,793	1,708,487,342
케이피티유 (054410)	3,400	-55	-1.59	3,455	3,455	3,370	2,496	8,511,915
텔레칩스 (054450)	15,910	-270	-1.67	16,220	16,300	15,540	177,224	2,813,125,140
삼영엠텍 (054540)	5,050	140	2.85	4,900	5,050	4,890	219,176	1,093,973,570
APS (054620)	4,970	45	.91	5,100	5,100	4,920	10,276	50,913,980
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,300	-50	-.68	7,310	7,430	7,190	78,494	571,935,200
키이스트 (054780)	4,325	-80	-1.82	4,405	4,440	4,300	49,194	213,635,965
아이디스홀딩스 (054800)	9,330	-70	-.74	9,370	9,390	9,310	2,492	23,330,760
한컴위드 (054920)	3,205	-85	-2.58	3,340	3,340	3,100	643,728	2,057,092,180
유신 (054930)	24,450	100	.41	24,300	24,750	24,300	7,082	173,439,550
엑사이엔씨 (054940)	722	0	0	719	724	713	44,362	31,897,695
제이브이엠 (054950)	20,350	150	.74	20,200	20,600	20,150	28,682	583,066,000
유진로봇 (056080)	7,330	190	2.66	7,200	7,360	7,010	855,381	6,350,817,800
시지메드텍 (056090)	1,054	-14	-1.31	1,060	1,085	1,050	380,036	403,442,372
에스에프에이 (056190)	19,400	110	.57	19,370	19,460	19,050	63,574	1,225,214,350
코위버 (056360)	6,060	-160	-2.57	6,190	6,190	5,970	310,299	1,877,128,150
신화인터텍 (056700)	1,632	-5	-.31	1,636	1,650	1,586	91,977	147,478,246
CNT85 (056730)	677	7	1.04	670	679	663	24,003	16,071,150
YBM넷 (057030)	4,445	-160	-3.47	4,575	4,640	4,445	109,183	492,288,025
옴니시스템 (057540)	782	-18	-2.25	791	799	777	227,119	177,733,617
티사이언티픽 (057680)	1,130	-65	-5.44	1,177	1,178	1,121	1,011,292	1,162,668,293
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,470	20	.82	2,405	2,475	2,405	163,545	398,702,480
KNN (058400)	820	4	.49	816	841	816	410,439	340,074,989
한주에이알티 (058450)	2,035	94	4.84	1,985	2,150	1,942	45,262	91,807,276
리노공업 (058470)	218,500	14500	7.11	209,000	219,000	208,000	148,049	31,784,610,500
에스피지 (058610)	28,750	300	1.05	28,700	29,300	28,150	531,077	15,250,988,450
엠게임 (058630)	5,130	-20	-.39	5,170	5,170	5,080	64,139	328,823,200
CMG제약 (058820)	1,804	10	.56	1,807	1,824	1,799	194,875	352,291,190
엠로 (058970)	67,700	1400	2.11	66,800	68,000	65,900	96,530	6,475,760,300
미코 (059090)	9,330	-90	-.96	9,470	9,640	9,140	186,901	1,747,357,650
아이컴포넌트 (059100)	5,150	-10	-.19	5,160	5,250	5,100	12,992	67,205,510
아진엑스텍 (059120)	7,500	130	1.76	7,450	7,520	7,140	95,313	704,161,130
메타바이오메드 (059210)	4,130	195	4.96	3,935	4,225	3,920	693,098	2,843,654,930
해성에어로보틱스 (059270)	6,190	130	2.15	6,140	6,320	6,020	220,456	1,366,134,250
인선이엔티 (060150)	5,490	130	2.43	5,450	5,570	5,440	90,759	501,243,160
소니드 (060230)	1,015	-70	-6.45	1,084	1,084	976	1,990,452	2,001,709,929
스타코링크 (060240)	502	-29	-5.46	532	541	501	274,855	142,089,702
NHN KCP (060250)	7,260	-20	-.27	7,230	7,350	7,190	73,244	530,555,230
뉴보텍 (060260)	1,172	22	1.91	1,150	1,177	1,139	60,946	70,954,150
큐렉소 (060280)	10,130	80	.8	9,900	10,940	9,720	11,476,880	119,369,157,480
3S (060310)	1,859	23	1.25	1,843	2,140	1,809	2,901,981	5,669,379,480
LS마린솔루션 (060370)	17,630	0	0	17,790	18,020	17,600	371,267	6,602,108,640
동양에스텍 (060380)	1,384	10	.73	1,375	1,451	1,374	14,357	19,842,211
국일신동 (060480)	1,806	1	.06	1,820	1,820	1,775	13,483	24,154,537
에스에이티 (060540)	1,538	-71	-4.41	1,600	1,609	1,538	101,004	157,398,429
홈센타홀딩스 (060560)	1,005	-70	-6.51	1,060	1,070	1,001	764,007	782,583,140
드림어스컴퍼니 (060570)	1,677	-46	-2.67	1,723	1,732	1,676	102,836	173,936,027
씨티씨바이오 (060590)	6,660	-40	-.6	6,640	6,780	6,580	34,465	228,909,870
KH바텍 (060720)	9,510	30	.32	9,590	9,800	9,370	629,377	6,037,345,140
영림원소프트랩 (060850)	5,230	-30	-.57	5,260	5,290	5,210	10,717	56,200,900
DGP (060900)	975	-7	-.71	982	992	972	54,476	53,285,088
알에프텍 (061040)	3,620	60	1.69	3,560	3,620	3,500	32,719	116,246,920
화일약품 (061250)	1,281	-28	-2.14	1,325	1,325	1,280	141,059	182,878,332
LB세미콘 (061970)	4,065	10	.25	4,055	4,115	4,005	46,139	186,960,495
한국첨단소재 (062970)	6,850	-290	-4.06	7,250	7,500	6,660	7,935,926	55,913,168,460
컴투스홀딩스 (063080)	32,650	-350	-1.06	33,100	33,400	32,150	38,725	1,266,906,200
서울옥션 (063170)	7,160	-20	-.28	7,150	7,250	7,090	75,830	541,920,780
SM Life Design (063440)	1,299	0	0	1,299	1,310	1,286	62,550	81,020,815
한국전자금융 (063570)	4,730	0	0	4,725	4,765	4,700	43,911	207,329,865
이엘피 (063760)	2,205	15	.68	2,190	2,220	2,180	6,739	14,771,285
인크레더블버즈 (064090)	1,990	-15	-.75	2,000	2,080	1,930	185,445	368,980,491
홈캐스트 (064240)	2,130	-50	-2.29	2,175	2,180	2,115	39,981	85,438,335
다날 (064260)	3,205	-55	-1.69	3,240	3,265	3,185	414,202	1,329,411,030
인텍플러스 (064290)	14,890	240	1.64	14,380	15,120	14,370	1,015,036	14,941,011,490
브리지텍 (064480)	5,210	-90	-1.7	5,290	5,350	5,150	54,250	283,597,090
테크엘 (064520)	2,115	-45	-2.08	2,240	2,240	2,050	74,448	159,677,385
바이오니아 (064550)	18,500	-140	-.75	18,640	19,090	18,480	85,963	1,605,730,290
티씨케이 (064760)	73,100	700	.97	73,000	73,800	71,700	16,227	1,180,325,600
포니링크 (064800)	1,200	6	.5	1,210	1,212	1,166	294,037	348,826,419
케이프 (064820)	7,600	370	5.12	7,140	7,600	7,110	496,778	3,678,924,010
에프앤가이드 (064850)	7,620	-150	-1.93	7,800	7,860	7,570	24,546	187,944,500
지엔코 (065060)	275	1	.36	274	275	265	149,463	40,612,890
탑엔지니어링 (065130)	4,825	-95	-1.93	4,920	4,975	4,820	7,879	38,284,210
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,868	-75	-3.86	1,950	1,950	1,862	93,854	178,241,331
신성델타테크 (065350)	86,300	-2600	-2.92	87,500	89,000	84,500	415,311	36,058,836,300
위세아이텍 (065370)	5,270	-10	-.19	5,410	5,410	5,240	44,060	232,950,250
에스아이리소스 (065420)	220	1	.46	218	224	216	455,349	99,372,209
이루온 (065440)	1,437	-25	-1.71	1,462	1,462	1,432	59,601	85,949,692
빅텍 (065450)	4,220	-20	-.47	4,240	4,300	4,190	246,619	1,043,233,525
오리엔트정공 (065500)	4,425	-145	-3.17	4,570	4,600	4,220	4,531,618	19,889,702,875
휴비츠 (065510)	7,650	0	0	7,650	7,710	7,560	19,410	147,779,830
와이어블 (065530)	1,283	-5	-.39	1,284	1,299	1,281	17,385	22,364,165
삼영이엔씨 (065570)	1,510	110	7.86	1,401	1,638	1,391	1,599,020	2,468,039,259
하이퍼코퍼레이션 (065650)	1,292	-55	-4.08	1,328	1,340	1,240	1,723,590	2,217,094,915
안트로젠 (065660)	19,260	260	1.37	19,000	19,410	18,730	14,130	269,363,050
우주일렉트로 (065680)	21,200	1100	5.47	19,980	21,800	19,980	272,971	5,680,168,010
파커스 (065690)	1,080	46	4.45	1,054	1,273	1,036	1,838,306	2,148,240,828
서호전기 (065710)	20,350	-100	-.49	20,650	20,900	20,300	4,717	96,823,900
CS (065770)	1,672	2	.12	1,670	1,692	1,566	164,700	271,400,292
웰크론 (065950)	2,330	30	1.3	2,325	2,430	2,300	540,815	1,279,778,600
하츠 (066130)	5,480	-10	-.18	5,490	5,520	5,390	28,716	156,293,520
큐에스아이 (066310)	8,150	50	.62	8,100	8,190	8,010	75,646	613,464,480
체리부로 (066360)	844	15	1.81	829	845	829	16,333	13,586,752
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	517	-3	-.58	521	525	513	62,585	32,558,595
우수AMS (066590)	3,000	0	0	2,945	3,010	2,945	200,602	600,683,345
국보디자인 (066620)	17,810	290	1.66	17,520	17,810	17,400	6,146	107,724,320
디티씨 (066670)	3,045	-50	-1.62	3,050	3,080	2,975	36,187	109,275,685
테라젠이텍스 (066700)	3,095	-15	-.48	3,110	3,130	3,040	101,184	310,461,480
씨씨에스 (066790)	1,335	-41	-2.98	1,387	1,387	1,330	684,267	918,678,539
디에이피 (066900)	2,290	15	.66	2,275	2,340	2,275	297	683,895
손오공 (066910)	1,027	3	.29	1,024	1,039	1,021	85,797	88,170,166
한성크린텍 (066980)	1,671	-54	-3.13	1,720	1,725	1,671	86,756	146,104,849
조이시티 (067000)	1,651	-30	-1.78	1,671	1,698	1,650	89,128	148,339,953
이씨에스 (067010)	3,090	60	1.98	3,050	3,100	3,020	8,286	25,390,045
대화제약 (067080)	11,400	-70	-.61	11,420	11,580	11,390	81,550	933,915,070
SOOP (067160)	86,400	-4400	-4.85	91,500	91,600	85,800	171,401	15,036,836,700
오텍 (067170)	3,495	15	.43	3,515	3,515	3,460	11,774	41,043,550
멀티캠퍼스 (067280)	28,500	50	.18	28,550	28,550	28,300	1,704	48,416,300
JW신약 (067290)	1,536	13	.85	1,535	1,547	1,522	85,154	130,880,939
하나마이크론 (067310)	11,010	350	3.28	10,770	11,200	10,640	2,646,844	28,832,183,830
선바이오 (067370)	7,060	40	.57	7,030	7,080	7,000	1,428	10,033,440
아스트 (067390)	651	33	5.34	620	666	619	1,508,752	981,531,617
엔브이에이치코리아 (067570)	2,285	-15	-.65	2,280	2,310	2,275	53,232	121,812,060
HLB생명과학 (067630)	10,880	290	2.74	10,650	10,940	10,590	330,003	3,551,288,000
로지시스 (067730)	2,735	-30	-1.08	2,735	2,745	2,695	10,342	28,149,170
세진티에스 (067770)	2,335	70	3.09	2,265	2,340	2,265	10,407	23,853,125
와이엔텍 (067900)	6,290	30	.48	6,300	6,320	6,180	43,461	271,374,700
이글루 (067920)	5,080	0	0	5,080	5,150	5,020	35,679	181,099,770
도이치모터스 (067990)	4,265	-10	-.23	4,300	4,315	4,250	23,184	98,874,540
팬엔터테인먼트 (068050)	2,375	20	.85	2,360	2,380	2,320	72,384	170,202,095
케이웨더 (068100)	3,530	-85	-2.35	3,600	3,680	3,480	231,239	829,462,350
다원시스 (068240)	9,790	330	3.49	9,570	9,900	9,480	175,933	1,713,406,750
일신바이오 (068330)	1,104	-7	-.63	1,111	1,115	1,095	24,559	27,094,786
셀트리온제약 (068760)	54,900	200	.37	54,700	56,000	54,300	101,921	5,603,395,300
DMS (068790)	5,840	-50	-.85	5,890	5,920	5,800	10,060	58,588,000
디지털대성 (068930)	6,730	0	0	6,690	6,790	6,680	13,681	92,087,930
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,700	90	.66	13,710	13,820	13,610	43,496	594,421,480
누리플랜 (069140)	1,331	-13	-.97	1,374	1,374	1,300	38,298	50,858,025
유아이디 (069330)	1,331	-9	-.67	1,319	1,333	1,318	5,560	7,362,586
엔텔스 (069410)	3,920	50	1.29	3,865	3,925	3,865	79,202	307,882,805
에스텍 (069510)	10,970	-10	-.09	10,980	11,010	10,780	5,604	61,409,290
빛과전자 (069540)	938	-24	-2.49	962	970	937	197,733	187,199,272
엑시온그룹 (069920)	891	-2	-.22	892	892	877	17,703	15,699,086
엑스큐어 (070300)	3,280	5	.15	3,275	3,430	3,160	113,023	371,632,905
한솔인티큐브 (070590)	1,022	-3	-.29	1,041	1,041	1,022	22,591	23,190,379
인피니트헬스케어 (071200)	4,270	0	0	4,235	4,320	4,225	60,913	259,087,310
로체시스템즈 (071280)	16,720	420	2.58	16,310	16,850	16,020	60,453	995,633,020
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,140	-50	-.81	6,150	6,200	6,040	6,073	37,140,820
캐스텍코리아 (071850)	1,809	-3	-.17	1,815	1,815	1,762	6,522	11,625,936
중앙백신 (072020)	9,860	-20	-.2	9,920	9,950	9,830	11,418	112,804,260
우리산업홀딩스 (072470)	2,460	25	1.03	2,435	2,475	2,435	5,352	13,186,710
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,171	-18	-1.51	1,189	1,199	1,167	208,014	244,197,976
메가스터디 (072870)	10,540	-30	-.28	10,570	10,600	10,520	6,501	68,635,260
빛샘전자 (072950)	3,705	25	.68	3,660	3,750	3,650	6,217	23,026,020
에이치시티 (072990)	8,650	30	.35	8,620	8,740	8,600	22,276	192,608,570
케이에스피 (073010)	4,915	195	4.13	4,770	4,930	4,745	398,239	1,941,704,510
엘엠에스 (073110)	6,400	20	.31	6,370	6,420	6,290	5,603	35,688,550
듀오백 (073190)	2,945	30	1.03	2,905	3,040	2,850	137,581	407,528,080
이노와이어리스 (073490)	21,300	500	2.4	20,650	21,400	20,550	50,481	1,061,213,500
에프알텍 (073540)	1,433	-41	-2.78	1,474	1,474	1,433	32,731	47,464,561
우리손에프앤지 (073560)	1,290	2	.16	1,287	1,297	1,282	26,527	34,126,789
리튬포어스 (073570)	1,461	-85	-5.5	1,570	1,570	1,414	378,067	557,479,754
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	952	-7	-.73	959	970	950	24,184	23,124,316
원익QnC (074600)	19,970	-130	-.65	20,250	20,950	19,740	275,388	5,566,629,940
플랜티넷 (075130)	2,370	-25	-1.04	2,395	2,450	2,370	78,408	189,430,160
동국알앤에스 (075970)	2,855	-20	-.7	2,825	2,915	2,810	253,505	724,847,670
웰크론한텍 (076080)	1,363	36	2.71	1,327	1,371	1,310	73,500	98,183,048
해성옵틱스 (076610)	994	1	.1	991	1,079	986	29,881	30,489,303
덕산하이메탈 (077360)	4,095	-35	-.85	4,100	4,160	3,960	98,654	401,394,260
LS증권 (078020)	3,950	-65	-1.62	4,030	4,035	3,950	43,436	172,342,660
유비쿼스홀딩스 (078070)	10,170	40	.39	10,130	10,230	9,950	9,973	100,748,870
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,850	140	1.02	13,710	14,150	13,700	55,400	769,088,450
HB테크놀러지 (078150)	2,630	5	.19	2,665	2,670	2,585	2,393,295	6,278,462,400
메디포스트 (078160)	10,750	-50	-.46	10,700	11,050	10,520	90,303	970,583,830
컴투스 (078340)	45,450	550	1.22	44,900	45,600	44,500	46,740	2,114,918,350
한양디지텍 (078350)	9,470	-80	-.84	9,600	9,790	9,400	80,869	774,567,100
휴림에이텍 (078590)	580	-40	-6.45	547	583	540	3,677,543	2,071,054,132
대주전자재료 (078600)	104,100	-4100	-3.79	107,300	109,000	101,700	362,547	37,985,623,500
엔에스이엔엠 (078860)	7,630	240	3.25	7,310	8,800	7,310	139,829	1,114,302,880
가온그룹 (078890)	3,145	-15	-.47	3,160	3,185	3,105	23,335	73,059,670
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,180	50	.97	5,140	5,180	5,140	19,004	97,722,200
한창산업 (079170)	6,550	40	.61	6,510	6,550	6,460	3,091	20,121,070
케스피온 (079190)	556	11	2.02	545	587	545	63,758	35,654,592
제우스 (079370)	14,190	100	.71	14,230	14,320	13,850	322,967	4,551,537,120
서산 (079650)	1,237	8	.65	1,245	1,254	1,226	16,157	19,914,497
디이엔티 (079810)	5,900	-360	-5.75	6,220	6,220	5,820	185,681	1,107,454,710
가비아 (079940)	15,880	200	1.28	15,800	15,910	15,500	20,864	327,243,360
인베니아 (079950)	717	12	1.7	709	733	705	32,042	22,716,004
동양이엔피 (079960)	18,050	-60	-.33	18,230	18,230	17,800	22,364	400,446,660
투비소프트 (079970)	927	0	0	926	929	913	34,157	31,473,796
이상네트웍스 (080010)	5,240	10	.19	5,230	5,240	5,200	7,567	39,525,930
모두투어 (080160)	9,760	-120	-1.21	9,880	9,930	9,760	324,159	3,070,074,334
제주반도체 (080220)	12,890	190	1.5	12,940	13,550	12,650	15,697,372	204,428,698,950
모다이노칩 (080420)	2,040	-15	-.73	2,060	2,060	2,035	13,545	27,638,200
성창오토텍 (080470)	3,635	-15	-.41	3,690	3,690	3,635	6,098	22,328,745
오디텍 (080520)	3,100	30	.98	3,080	3,100	3,050	5,267	16,196,820
코디 (080530)	1,143	-33	-2.81	1,195	1,202	1,143	28,194	33,093,023
오킨스전자 (080580)	5,600	310	5.86	5,340	5,870	5,090	305,066	1,661,261,690
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,085	15	.49	3,050	3,145	3,040	161,337	499,327,755
성우전자 (081580)	3,195	-65	-1.99	3,230	3,260	3,150	11,270	35,918,890
옵트론텍 (082210)	1,430	-33	-2.26	1,463	1,469	1,430	55,121	79,252,979
젬백스 (082270)	18,850	670	3.69	18,180	19,330	18,180	271,366	5,096,534,730
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,080	170	2.15	7,690	8,680	7,440	5,492,990	45,023,913,290
우리바이오 (082850)	2,785	-105	-3.63	2,855	2,870	2,775	840,546	2,363,535,550
비츠로셀 (082920)	27,450	2000	7.86	25,500	27,600	25,500	416,828	11,297,475,050
엘오티베큠 (083310)	9,790	-60	-.61	9,880	10,070	9,720	94,532	934,142,920
GST (083450)	18,150	-140	-.77	18,360	18,620	17,870	372,378	6,745,642,100
이엠앤아이 (083470)	1,260	-19	-1.49	1,266	1,388	1,215	165,078	206,630,810
에프엔에스테크 (083500)	10,510	120	1.15	10,470	10,740	10,290	78,927	829,812,700
케이엠 (083550)	3,340	90	2.77	3,285	3,385	3,285	43,087	143,646,290
인콘 (083640)	322	3	.94	319	324	314	157,237	50,136,458
비에이치아이 (083650)	18,440	870	4.95	17,700	18,750	17,400	2,687,894	48,997,287,340
CSA 코스믹 (083660)	885	5	.57	890	890	850	6,601	5,750,146
CG인바이츠 (083790)	2,315	40	1.76	2,280	2,325	2,245	49,606	113,050,840
아바코 (083930)	14,350	350	2.5	14,390	14,900	14,000	203,775	2,933,200,630
휴온스글로벌 (084110)	39,000	-750	-1.89	39,750	40,400	38,700	42,931	1,683,614,050
수성웹툰 (084180)	5,890	10	.17	5,780	5,900	5,780	16,126	94,367,790
유진테크 (084370)	38,300	1200	3.23	37,800	39,000	37,250	129,864	4,957,511,300
유비온 (084440)	963	-7	-.72	981	987	951	90,960	88,311,613
랩지노믹스 (084650)	2,910	-60	-2.02	2,960	3,005	2,900	1,402,787	4,121,027,465
팅크웨어 (084730)	9,250	20	.22	9,160	9,400	9,150	23,980	221,832,130
아이티엠반도체 (084850)	12,960	-120	-.92	13,080	13,450	12,660	24,300	318,287,620
헬릭스미스 (084990)	2,700	-30	-1.1	2,740	2,740	2,670	25,511	68,814,945
차바이오텍 (085660)	11,290	20	.18	11,230	11,430	11,170	174,787	1,972,745,580
뉴프렉스 (085670)	5,650	110	1.99	5,530	5,730	5,430	403,935	2,245,154,880
알티캐스트 (085810)	1,332	13	.99	1,319	1,360	1,188	470,147	612,566,864
네오티스 (085910)	3,165	-25	-.78	3,190	3,200	3,130	15,581	49,142,995
바이오톡스텍 (086040)	3,275	-25	-.76	3,330	3,395	3,250	29,556	97,163,465
진바이오텍 (086060)	3,380	-25	-.73	3,405	3,430	3,310	27,353	92,283,945
유니테스트 (086390)	14,700	510	3.59	14,060	14,970	14,060	397,471	5,815,370,640
동국제약 (086450)	15,620	200	1.3	15,580	15,830	15,480	99,610	1,559,139,850
에코프로 (086520)	60,900	-3800	-5.87	63,700	64,100	60,000	1,339,356	82,488,035,300
비엠티 (086670)	8,190	190	2.38	8,040	8,320	7,800	227,864	1,831,531,990
선진뷰티사이언스 (086710)	9,810	50	.51	9,880	10,060	9,730	184,934	1,830,910,880
바이오솔루션 (086820)	24,300	500	2.1	23,800	24,800	23,650	46,190	1,120,162,200
이수앱지스 (086890)	4,530	30	.67	4,530	4,560	4,495	22,856	103,279,450
메디톡스 (086900)	120,700	5400	4.68	115,800	121,500	115,300	51,173	6,093,547,200
MDS테크 (086960)	1,311	8	.61	1,315	1,326	1,264	2,306,932	2,971,329,082
쇼박스 (086980)	3,020	-50	-1.63	3,090	3,090	3,010	264,519	804,728,515
펩트론 (087010)	92,400	1300	1.43	90,900	94,100	90,300	322,435	29,681,281,700
모바일어플라이언스 (087260)	2,305	30	1.32	2,235	2,305	2,220	595,293	1,346,001,785
픽셀플러스 (087600)	6,320	0	0	6,320	6,380	6,200	7,663	47,975,320
동아엘텍 (088130)	3,410	-10	-.29	3,375	3,460	3,325	36,123	122,287,860
쏘닉스 (088280)	2,830	-75	-2.58	2,910	2,960	2,830	108,621	311,253,670
이원컴포텍 (088290)	1,120	-8	-.71	1,128	1,162	1,108	79,714	89,604,416
유라클 (088340)	10,060	-350	-3.36	10,360	10,540	10,020	54,197	551,392,090
이녹스 (088390)	9,090	-210	-2.26	9,240	9,300	8,850	9,519	86,249,320
에이스테크 (088800)	729	7	.97	722	738	717	120,580	87,739,820
동우팜투테이블 (088910)	1,954	-1	-.05	1,963	1,968	1,946	35,888	70,035,209
켐트로닉스 (089010)	19,770	170	.87	19,680	19,910	19,260	268,870	5,280,353,140
테크윙 (089030)	49,600	-150	-.3	50,100	51,000	49,200	872,659	43,521,264,200
넥스턴바이오 (089140)	2,880	40	1.41	2,840	2,885	2,810	48,001	136,700,035
케이씨티 (089150)	2,440	-50	-2.01	2,490	2,505	2,405	49,312	119,701,085
THE E&M (089230)	910	-50	-5.21	963	963	902	82,573	75,689,779
나스미디어 (089600)	14,070	-50	-.35	14,110	14,800	14,060	76,179	1,093,378,250
제이티 (089790)	4,925	-115	-2.28	5,050	5,090	4,870	261,944	1,301,184,645
유비벨록스 (089850)	6,490	-150	-2.26	6,700	6,700	6,450	44,251	287,579,110
코세스 (089890)	7,590	-120	-1.56	7,660	7,790	7,430	45,846	347,467,530
브이엠 (089970)	7,970	370	4.87	7,580	8,540	7,570	299,406	2,394,374,260
상아프론테크 (089980)	17,960	-540	-2.92	18,500	18,500	17,820	78,455	1,410,488,820
아이윈 (090150)	875	3	.34	876	885	861	157,342	137,022,961
로보스타 (090360)	28,700	1250	4.55	27,550	31,500	27,050	1,544,925	45,605,126,350
덕신이피씨 (090410)	1,729	-24	-1.37	1,720	1,782	1,709	870,351	1,503,472,198
제이스텍 (090470)	4,980	-100	-1.97	5,030	5,120	4,925	25,448	127,105,335
휴림로봇 (090710)	1,610	-36	-2.19	1,659	1,660	1,603	2,944,244	4,796,812,591
현대이지웰 (090850)	4,960	-10	-.2	4,955	5,020	4,880	81,782	404,309,905
이엠텍 (091120)	27,150	-400	-1.45	27,550	28,650	27,100	221,410	6,160,623,150
S&K폴리텍 (091340)	2,595	40	1.57	2,555	2,600	2,515	13,021	33,317,830
한울소재과학 (091440)	4,900	-280	-5.41	5,130	5,200	4,890	115,315	577,383,995
상신이디피 (091580)	7,600	-380	-4.76	7,960	8,090	7,380	134,411	1,024,314,520
남화토건 (091590)	4,010	0	0	4,010	4,025	3,960	8,010	32,008,510
파트론 (091700)	7,160	150	2.14	7,020	7,180	7,000	274,983	1,951,917,020
나노캠텍 (091970)	703	34	5.08	669	703	663	29,239	19,802,587
아미코젠 (092040)	4,165	-95	-2.23	4,255	4,345	4,145	137,535	579,599,135
디엔에프 (092070)	10,730	180	1.71	10,600	10,880	10,500	40,852	435,109,970
이크레더블 (092130)	12,900	70	.55	13,030	13,030	12,780	2,120	27,319,870
서울바이오시스 (092190)	3,570	-10	-.28	3,570	3,650	3,535	38,125	136,232,085
현우산업 (092300)	2,640	140	5.6	2,495	2,815	2,495	571,971	1,533,466,330
한라IMS (092460)	9,040	330	3.79	8,680	9,080	8,630	131,768	1,178,394,020
앤씨앤 (092600)	1,037	15	1.47	1,030	1,040	1,022	28,716	29,621,716
네오팜 (092730)	11,290	140	1.26	11,070	11,480	11,070	70,288	796,987,190
엑시콘 (092870)	13,780	-90	-.65	14,140	14,140	13,480	296,802	4,089,053,240
빅솔론 (093190)	4,570	50	1.11	4,475	4,575	4,475	9,883	44,912,720
케이아이엔엑스 (093320)	74,300	1800	2.48	72,500	74,400	71,400	15,631	1,143,706,500
풍강 (093380)	2,720	-60	-2.16	2,815	2,840	2,675	116,905	322,869,325
매커스 (093520)	9,340	-90	-.95	9,480	9,560	9,300	57,704	543,883,790
케이알엠 (093640)	3,985	-25	-.62	3,960	4,095	3,960	32,096	128,547,020
서원인텍 (093920)	5,290	-80	-1.49	5,340	5,380	5,270	36,150	191,923,310
동운아나텍 (094170)	19,060	450	2.42	18,610	19,130	18,570	160,536	3,020,176,160
칩스앤미디어 (094360)	18,840	-580	-2.99	19,180	19,300	18,480	829,196	15,622,722,470
갤럭시아머니트리 (094480)	8,020	-20	-.25	8,100	8,190	7,900	510,768	4,099,792,510
일진파워 (094820)	9,500	-20	-.21	9,570	9,650	9,460	119,399	1,140,273,810
슈프리마에이치큐 (094840)	6,300	10	.16	6,260	6,350	6,210	30,377	190,190,290
참좋은여행 (094850)	5,840	-70	-1.18	5,860	5,990	5,820	71,157	418,405,050
네오리진 (094860)	1,031	-2	-.19	1,032	1,037	1,025	22,757	23,438,019
푸른기술 (094940)	7,660	130	1.73	7,500	7,740	7,440	199,493	1,519,137,710
제이엠티 (094970)	2,710	-45	-1.63	2,770	2,775	2,675	90,324	244,259,005
이엠코리아 (095190)	2,350	0	0	2,390	2,440	2,330	288,978	685,617,720
웨이브일렉트로 (095270)	3,840	-5	-.13	3,845	3,900	3,740	4,203	16,021,935
ISC (095340)	74,900	2600	3.6	72,900	75,500	72,500	241,741	17,923,807,000
미래나노텍 (095500)	8,230	-510	-5.84	8,760	8,770	8,180	333,790	2,794,168,070
테스 (095610)	18,020	-70	-.39	18,300	18,560	17,980	70,464	1,280,406,190
네오위즈 (095660)	18,530	-100	-.54	18,560	18,890	18,510	44,849	837,377,350
제넥신 (095700)	5,080	-50	-.97	5,110	5,240	5,060	112,864	576,290,400
에스에너지 (095910)	1,472	-39	-2.58	1,511	1,515	1,425	30,173	44,620,807
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,610	-90	-.61	14,700	14,760	14,560	9,177	134,327,440
대창솔루션 (096350)	373	57	18.04	316	407	316	42,933,662	16,394,477,348
씨젠 (096530)	23,900	-250	-1.04	24,250	24,550	23,900	289,316	6,985,725,000
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	709	4	.57	703	724	699	187,637	132,813,569
에이루트 (096690)	1,470	-21	-1.41	1,458	1,504	1,444	40,306	59,198,074
엘디티 (096870)	2,530	-30	-1.17	2,540	3,070	2,485	229,610	641,725,535
에코볼트 (097780)	999	0	0	999	1,002	983	220,253	220,007,514
윈팩 (097800)	780	-20	-2.5	805	825	774	924,290	729,561,755
효성오앤비 (097870)	7,240	-130	-1.76	7,260	7,450	7,240	215,335	1,575,798,010
마이크로컨텍솔 (098120)	6,070	-30	-.49	6,060	6,190	5,980	68,154	413,198,580
고영 (098460)	14,580	2360	19.31	13,360	15,580	13,080	52,938,486	762,540,984,260
에스티오 (098660)	2,700	10	.37	2,690	2,700	2,625	11,387	30,309,990
아이센스 (099190)	18,160	-200	-1.09	18,360	19,200	17,900	251,163	4,629,557,930
SDN (099220)	1,176	-19	-1.59	1,195	1,204	1,157	525,000	616,718,208
쎄트렉아이 (099320)	46,150	3000	6.95	45,900	46,500	44,400	206,952	9,398,655,150
브레인즈컴퍼니 (099390)	5,040	10	.2	5,090	5,100	4,950	14,791	73,842,600
동방선기 (099410)	3,385	85	2.58	3,300	3,435	3,265	127,622	428,557,820
바이오플러스 (099430)	6,680	-100	-1.47	6,880	6,880	6,470	1,588,146	10,550,870,340
스맥 (099440)	3,630	45	1.26	3,625	3,665	3,530	685,843	2,466,057,905
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,540	-60	-.34	17,480	17,760	17,480	5,720	100,645,480
인지소프트 (100030)	15,860	-20	-.13	15,730	15,930	15,570	2,447	38,361,240
뷰웍스 (100120)	22,100	600	2.79	21,800	22,200	21,400	30,480	663,525,450
동국S&C (100130)	2,335	-80	-3.31	2,415	2,415	2,290	113,599	264,410,020
머큐리 (100590)	4,200	260	6.6	3,965	4,530	3,910	4,889,659	21,027,686,820
서암기계공업 (100660)	3,835	-55	-1.41	3,880	3,895	3,825	79,729	307,253,720
세운메디칼 (100700)	2,460	-35	-1.4	2,475	2,495	2,460	24,658	60,963,885
미래에셋벤처투자 (100790)	4,780	125	2.69	4,800	5,100	4,725	1,734,896	8,491,112,130
KS인더스트리 (101000)	1,969	-9	-.46	1,967	1,992	1,921	107,796	210,641,380
월덱스 (101160)	17,770	480	2.78	17,380	17,790	17,380	128,353	2,263,799,250
우림피티에스 (101170)	5,510	-160	-2.82	5,670	6,330	5,470	3,161,160	18,795,073,900
씨큐브 (101240)	4,005	-5	-.12	3,930	4,015	3,930	56,826	225,963,745
모베이스 (101330)	2,770	25	.91	2,785	2,785	2,740	10,952	30,202,070
에코앤드림 (101360)	26,250	-2750	-9.48	28,100	28,150	26,150	574,312	15,434,696,350
아이엠 (101390)	1,750	-55	-3.05	1,809	1,855	1,696	175,712	307,943,586
엔시트론 (101400)	393	-8	-2	405	409	385	138,422	54,833,338
에스앤에스텍 (101490)	29,650	250	.85	29,400	29,900	29,000	92,604	2,734,781,900
하이드로리튬 (101670)	1,934	-106	-5.2	2,035	2,035	1,850	695,212	1,359,474,293
한국정밀기계 (101680)	2,970	-120	-3.88	3,025	3,025	2,890	198,040	585,946,070
위메이드맥스 (101730)	9,200	40	.44	9,200	9,390	9,120	91,833	849,773,650
인화정공 (101930)	37,000	4300	13.15	32,600	37,700	32,500	81,803	2,871,353,950
어보브반도체 (102120)	8,980	-390	-4.16	9,220	9,370	8,960	535,350	4,888,937,090
케이옥션 (102370)	3,625	-15	-.41	3,645	3,805	3,605	397,830	1,470,135,385
이엔에프테크놀로지 (102710)	20,350	-600	-2.86	21,150	21,150	19,970	155,400	3,153,547,470
코오롱생명과학 (102940)	22,400	150	.67	22,050	23,000	21,850	12,976	290,664,100
에스앤더블류 (103230)	3,625	130	3.72	3,505	3,640	3,505	21,127	75,737,455
우양 (103840)	3,085	-60	-1.91	3,115	3,160	3,070	77,749	240,773,250
대성파인텍 (104040)	875	4	.46	879	889	855	11,849	10,356,836
NHN벅스 (104200)	2,910	5	.17	2,905	2,920	2,885	7,458	21,620,115
디와이피엔에프 (104460)	12,170	120	1	12,010	12,240	11,730	31,269	374,106,000
티케이케미칼 (104480)	1,546	-17	-1.09	1,566	1,573	1,539	378,750	586,750,322
코렌텍 (104540)	6,730	80	1.2	6,640	6,800	6,470	50,290	333,773,760
노랑풍선 (104620)	4,930	-5	-.1	4,995	5,050	4,875	25,933	128,203,200
원익머트리얼즈 (104830)	19,020	170	.9	18,900	19,360	18,780	63,505	1,209,847,010
케이엔더블유 (105330)	3,415	-90	-2.57	3,505	3,525	3,330	36,109	122,131,715
엣지파운드리 (105550)	2,415	0	0	2,415	2,435	2,270	475,795	1,110,270,495
디케이락 (105740)	8,410	380	4.73	8,190	8,630	8,120	404,047	3,376,961,760
포스뱅크 (105760)	5,890	-10	-.17	5,980	5,980	5,820	27,330	161,208,100
하이소닉 (106080)	2,415	-85	-3.4	2,500	2,530	2,395	153,743	374,600,420
하이텍팜 (106190)	14,510	-510	-3.4	14,980	15,020	14,450	44,781	655,726,690
파인테크닉스 (106240)	1,638	-187	-10.25	1,798	1,874	1,596	2,504,379	4,210,823,745
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,160	-1040	-5.71	18,020	18,210	16,930	21,803	377,761,690
한중엔시에스 (107640)	31,100	-500	-1.58	31,600	32,000	30,200	106,756	3,316,186,100
톱텍 (108230)	4,850	20	.41	4,870	4,945	4,790	31,516	152,890,265
대양전기공업 (108380)	15,120	500	3.42	14,570	15,170	14,570	79,329	1,187,563,770
로보티즈 (108490)	39,950	4850	13.82	34,800	42,000	34,150	6,169,924	243,061,541,900
셀바스AI (108860)	12,950	290	2.29	12,750	13,080	12,530	921,252	11,835,332,370
옵티시스 (109080)	10,430	-970	-8.51	11,200	11,250	10,400	250,644	2,695,625,090
에스와이 (109610)	4,405	45	1.03	4,365	4,470	4,310	1,381,524	6,078,621,890
씨싸이트 (109670)	7,570	-130	-1.69	7,700	7,820	7,560	8,943	68,151,140
디에스케이 (109740)	4,320	5	.12	4,340	4,340	4,295	1,936	8,356,075
진매트릭스 (109820)	2,880	15	.52	2,865	2,915	2,845	121,983	349,563,210
동일금속 (109860)	9,150	-50	-.54	9,350	9,640	9,000	76,335	708,918,320
AP헬스케어 (109960)	522	0	0	527	540	515	376,469	197,844,464
전진바이오팜 (110020)	2,590	10	.39	2,565	2,590	2,540	19,752	50,740,930
크리스에프앤씨 (110790)	5,770	30	.52	5,740	5,840	5,680	15,085	86,314,350
디아이티 (110990)	15,660	-440	-2.73	16,100	16,360	15,340	127,913	2,008,923,320
남화산업 (111710)	5,410	10	.19	5,390	5,410	5,310	815	4,363,450
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	38,200	350	.92	38,250	38,800	37,900	131,555	5,038,682,150
와이씨켐 (112290)	22,100	-350	-1.56	22,450	22,450	21,750	252,624	5,551,510,050
디젠스 (113810)	1,280	-1	-.08	1,286	1,302	1,179	1,892,128	2,339,325,638
강원에너지 (114190)	9,340	-710	-7.06	10,000	10,000	9,150	225,153	2,140,069,960
그린생명과학 (114450)	1,704	-15	-.87	1,719	1,726	1,691	25,367	43,293,756
폴라리스우노 (114630)	515	-4	-.77	519	524	514	43,625	22,571,507
한솔아이원스 (114810)	6,900	110	1.62	6,880	6,920	6,650	63,845	434,769,490
아이패밀리에스씨 (114840)	24,350	-1200	-4.7	25,550	26,800	23,900	366,540	9,043,908,400
휴맥스 (115160)	1,316	-23	-1.72	1,325	1,350	1,291	176,945	233,389,084
큐리언트 (115180)	5,420	160	3.04	5,340	5,440	5,190	73,454	390,262,000
인포바인 (115310)	25,900	950	3.81	24,950	26,400	24,800	41,075	1,058,639,500
우리넷 (115440)	7,250	-150	-2.03	7,410	7,410	7,170	151,913	1,101,367,830
HLB테라퓨틱스 (115450)	11,700	280	2.45	11,490	11,750	11,350	428,501	4,937,745,750
씨유메디칼 (115480)	696	-2	-.29	702	705	678	76,985	53,026,789
케이씨에스 (115500)	10,460	-330	-3.06	10,680	10,770	10,290	309,910	3,260,679,860
씨엔플러스 (115530)	379	-23	-5.72	399	402	360	510,558	191,048,893
스타플렉스 (115570)	2,675	-15	-.56	2,670	2,680	2,605	34,330	90,625,730
이미지스 (115610)	3,670	225	6.53	3,450	3,750	3,340	1,074,540	3,849,502,760
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,770	1050	10.8	9,620	10,890	9,410	1,662,476	17,081,368,640
모트렉스 (118990)	10,390	-10	-.1	10,440	10,580	10,230	111,700	1,154,281,120
포메탈 (119500)	3,825	15	.39	3,775	3,900	3,650	285,741	1,081,414,240
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,470	50	.92	5,470	5,560	5,400	88,987	488,201,470
지엔씨에너지 (119850)	10,150	540	5.62	9,770	11,500	9,550	8,542,018	90,937,640,290
대정화금 (120240)	13,070	10	.08	12,960	13,500	12,960	6,082	79,786,670
골프존뉴딘홀딩스 (121440)	3,480	-15	-.43	3,505	3,525	3,470	22,809	79,599,150
나노신소재 (121600)	68,000	-4300	-5.95	72,300	72,300	66,400	176,882	12,176,579,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,452	-32	-2.16	1,491	1,491	1,410	448,480	646,843,382
에스디시스템 (121890)	1,288	10	.78	1,312	1,312	1,252	7,278	9,310,055
제노레이 (122310)	5,570	20	.36	5,650	5,650	5,500	7,063	39,175,860
삼기 (122350)	1,246	-57	-4.37	1,303	1,305	1,246	125,348	157,820,765
KX (122450)	2,975	-40	-1.33	3,015	3,025	2,960	44,231	131,612,440
예스티 (122640)	13,290	220	1.68	13,070	13,580	13,070	111,798	1,491,682,110
서진오토모티브 (122690)	1,942	-33	-1.67	1,985	1,985	1,935	16,716	32,519,118
와이지엔터테인먼트 (122870)	48,300	350	.73	47,900	49,000	47,700	130,308	6,316,557,800
와이솔 (122990)	5,270	160	3.13	5,120	5,280	5,120	42,889	223,355,680
아이윈플러스 (123010)	1,251	11	.89	1,255	1,300	1,212	1,052,921	1,305,433,930
엠에스오토텍 (123040)	2,455	-110	-4.29	2,545	2,570	2,455	106,666	265,561,955
제닉 (123330)	23,400	-150	-.64	23,900	24,400	22,700	169,699	3,961,048,150
코리아에프티 (123410)	5,000	0	0	5,060	5,140	4,945	185,860	932,397,175
위메이드플레이 (123420)	7,610	-40	-.52	7,650	7,790	7,500	20,330	155,200,880
이엠넷 (123570)	2,440	-45	-1.81	2,495	2,530	2,440	309,200	768,249,045
알톤 (123750)	1,517	-1	-.07	1,503	1,527	1,500	24,651	37,074,451
뉴온 (123840)	1,416	-3	-.21	1,409	1,444	1,409	12,089	17,190,020
아나패스 (123860)	21,050	200	.96	20,700	21,050	20,650	28,295	589,892,450
아이티센 (124500)	4,920	-180	-3.53	5,080	5,100	4,885	179,063	884,552,850
태웅로직스 (124560)	2,940	35	1.2	2,905	2,955	2,905	43,598	127,997,330
아모그린텍 (125210)	5,990	-260	-4.16	6,250	6,260	5,960	62,713	380,132,950
비나텍 (126340)	28,900	-1100	-3.67	29,900	29,900	28,550	16,416	477,540,550
BGF에코머티리얼즈 (126600)	2,920	-75	-2.5	2,995	2,995	2,905	46,569	136,743,720
화신정공 (126640)	1,688	-127	-7	1,780	1,786	1,669	1,436,343	2,460,837,629
하이비젼시스템 (126700)	17,940	690	4	17,460	17,980	17,400	219,637	3,883,709,900
코칩 (126730)	12,780	-390	-2.96	13,230	13,290	12,580	103,931	1,332,786,370
제이엔케이글로벌 (126880)	3,660	-10	-.27	3,635	3,710	3,610	54,032	196,694,740
디엔에이링크 (127120)	5,670	180	3.28	5,490	5,680	5,430	103,784	574,436,570
아시아경제 (127710)	1,715	-5	-.29	1,702	1,719	1,651	57,057	95,942,200
화인써키트 (127980)	6,110	60	.99	6,050	6,110	6,030	2,807	16,987,990
에코캡 (128540)	1,468	-34	-2.26	1,512	1,519	1,457	99,105	146,757,475
피제이메탈 (128660)	3,010	-20	-.66	3,030	3,030	2,980	31,843	95,530,010
앱코 (129890)	1,003	-17	-1.67	1,006	1,040	984	586,286	585,795,551
대성하이텍 (129920)	3,015	35	1.17	2,985	3,045	2,985	31,468	94,666,220
GH신소재 (130500)	3,045	20	.66	3,025	3,080	2,985	103,681	313,666,715
나이스디앤비 (130580)	4,750	-15	-.31	4,790	4,845	4,740	3,656	17,436,835
티피씨글로벌 (130740)	1,937	-24	-1.22	1,961	2,000	1,900	55,124	106,127,339
옵투스제약 (131030)	6,380	-90	-1.39	6,470	6,520	6,330	69,495	445,189,610
시큐브 (131090)	923	-12	-1.28	929	930	910	123,711	113,437,750
티엔엔터테인먼트 (131100)	1,295	-10	-.77	1,305	1,305	1,272	17,081	21,911,587
딜리 (131180)	871	3	.35	868	876	857	7,815	6,730,611
대한과학 (131220)	4,615	-55	-1.18	4,670	4,740	4,615	14,317	66,749,920
티에스이 (131290)	44,250	0	0	44,700	44,950	44,000	51,614	2,296,266,650
알서포트 (131370)	2,845	-15	-.52	2,835	2,850	2,780	74,108	208,403,940
이브이첨단소재 (131400)	1,891	-46	-2.37	1,937	1,945	1,875	371,390	704,852,433
파인텍 (131760)	1,140	-64	-5.32	1,191	1,228	1,140	1,599,027	1,887,405,865
두산테스나 (131970)	31,550	-150	-.47	32,000	32,400	31,200	158,072	4,991,809,300
메가엠디 (133750)	2,200	-35	-1.57	2,255	2,260	2,200	29,875	66,023,335
이퓨쳐 (134060)	4,145	155	3.88	4,145	4,150	3,940	4,402	17,955,330
탑코미디어 (134580)	2,215	-85	-3.7	2,300	2,345	2,215	58,982	132,927,640
아셈스 (136410)	7,340	60	.82	7,280	7,340	7,220	8,837	64,217,250
하림 (136480)	2,920	20	.69	2,885	2,930	2,885	360,873	1,052,927,560
윈스 (136540)	11,440	40	.35	11,470	11,480	11,230	9,477	107,805,770
나래나노텍 (137080)	3,310	-45	-1.34	3,355	3,395	3,300	7,578	25,106,560
피엔티 (137400)	39,750	-3000	-7.02	42,500	42,550	39,400	567,712	23,008,556,500
넥스트아이 (137940)	507	-12	-2.31	516	524	505	332,215	169,568,246
제이씨케미칼 (137950)	3,935	45	1.16	3,915	3,945	3,845	25,416	99,112,885
신진에스엠 (138070)	2,660	30	1.14	2,630	2,690	2,550	172,802	450,145,095
오이솔루션 (138080)	12,230	1120	10.08	11,110	12,900	11,110	551,149	6,850,172,270
협진 (138360)	675	46	7.31	653	805	653	6,399,597	4,658,516,356
나이벡 (138610)	16,090	-170	-1.05	16,170	16,400	16,060	81,290	1,313,360,990
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	3,045	-15	-.49	3,060	3,090	3,010	20,687	62,650,915
서플러스글로벌 (140070)	2,670	-50	-1.84	2,720	2,730	2,645	56,077	150,008,495
메지온 (140410)	30,850	200	.65	30,900	31,550	30,750	65,442	2,034,007,200
카티스 (140430)	2,310	-10	-.43	2,320	2,355	2,265	41,175	95,393,995
대창스틸 (140520)	2,115	-10	-.47	2,120	2,120	2,090	3,334	7,019,910
알에스오토메이션 (140670)	14,770	210	1.44	14,690	15,240	14,440	428,093	6,376,532,200
파크시스템스 (140860)	247,500	4500	1.85	245,000	249,500	242,500	13,980	3,444,580,000
비아트론 (141000)	8,070	30	.37	7,970	8,130	7,970	23,426	189,281,040
리가켐바이오 (141080)	119,900	-1300	-1.07	122,600	124,600	119,600	477,171	57,911,935,200
유니트론텍 (142210)	5,340	-20	-.37	5,360	5,390	5,210	175,240	929,705,010
녹십자엠에스 (142280)	3,900	-30	-.76	3,930	3,975	3,880	96,711	379,721,730
모아라이프플러스 (142760)	1,120	-11	-.97	1,128	1,140	1,110	28,728	32,212,738
아이디스 (143160)	14,910	-50	-.33	14,820	15,070	14,800	7,081	105,215,060
사람인 (143240)	17,450	150	.87	17,500	17,620	17,140	31,768	550,392,300
영우디에스피 (143540)	705	-15	-2.08	712	712	689	36,099	25,221,595
지씨셀 (144510)	23,350	-150	-.64	23,450	24,050	23,350	23,357	551,368,600
뉴파워프라즈마 (144960)	4,735	35	.74	4,760	4,760	4,650	106,593	501,613,075
휴젤 (145020)	247,000	2000	.82	247,500	252,000	244,000	58,840	14,563,340,500
노브랜드 (145170)	6,720	-110	-1.61	6,830	6,880	6,690	136,449	922,520,050
율촌 (146060)	1,211	-12	-.98	1,223	1,223	1,186	34,490	41,705,070
비씨엔씨 (146320)	10,000	-90	-.89	10,300	12,660	9,930	1,709,610	19,304,738,300
피엠티 (147760)	2,785	-95	-3.3	2,890	2,940	2,765	28,451	80,019,915
제룡산업 (147830)	7,020	10	.14	7,120	7,180	7,000	628,336	4,442,120,480
세경하이테크 (148150)	8,000	-130	-1.6	8,130	8,190	7,820	332,292	2,653,129,940
알엔투테크놀로지 (148250)	4,610	95	2.1	4,520	4,680	4,330	48,108	215,625,705
비큐AI (148780)	1,005	-5	-.5	1,010	1,015	1,000	31,129	31,211,308
에이치와이티씨 (148930)	3,990	-160	-3.86	4,195	4,200	3,965	11,641	46,886,580
아바텍 (149950)	8,920	30	.34	8,810	9,170	8,710	9,129	80,715,170
하이로닉 (149980)	6,570	20	.31	6,560	6,610	6,510	54,183	355,558,400
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,940	-25	-.5	4,970	5,030	4,890	23,280	114,960,380
KG에코솔루션 (151860)	5,150	-140	-2.65	5,290	5,350	5,070	61,755	319,974,230
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,550	0	0	6,490	6,800	6,460	620	4,047,060
우리이앤엘 (153490)	749	11	1.49	740	757	733	77,519	57,354,856
옵티팜 (153710)	5,220	-30	-.57	5,200	5,240	5,060	10,914	56,154,200
아시아종묘 (154030)	2,350	0	0	2,350	2,375	2,225	125,360	290,777,020
다산솔루에타 (154040)	1,093	-9	-.82	1,105	1,120	1,093	16,736	18,445,236
와이엠씨 (155650)	3,340	-30	-.89	3,390	3,390	3,315	17,551	58,548,400
엘앤케이바이오 (156100)	7,410	110	1.51	7,400	7,430	7,190	32,531	237,060,690
아톤 (158430)	6,620	-130	-1.93	6,670	6,940	6,560	1,636,265	11,012,471,410
아스플로 (159010)	4,540	40	.89	4,500	4,600	4,410	16,633	75,158,630
제로투세븐 (159580)	5,920	-80	-1.33	5,990	6,060	5,870	73,566	435,624,740
스킨앤스킨 (159910)	610	-6	-.97	618	618	602	100,107	61,087,196
하이젠알앤엠 (160190)	27,000	650	2.47	26,200	27,350	25,200	501,349	13,300,770,750
NEW (160550)	2,365	-55	-2.27	2,410	2,420	2,320	93,995	220,985,700
이큐셀 (160600)	3,100	0	0	0	0	0	0	0
싸이맥스 (160980)	10,390	660	6.78	9,730	10,500	9,610	70,092	697,688,230
필옵틱스 (161580)	30,800	400	1.32	30,500	31,300	30,050	2,174,277	66,675,056,250
신스틸 (162300)	2,445	-20	-.81	2,490	2,490	2,405	74,214	181,881,415
에어레인 (163280)	13,000	-1020	-7.28	14,020	14,020	12,900	278,685	3,683,169,200
핑거 (163730)	8,660	-10	-.12	8,670	8,890	8,500	85,154	737,146,920
하나머티리얼즈 (166090)	26,700	0	0	26,750	27,100	26,050	61,550	1,629,705,100
코아스템켐온 (166480)	3,720	-65	-1.72	3,740	3,870	3,720	179,989	677,220,555
내츄럴엔도텍 (168330)	1,494	-4	-.27	1,493	1,500	1,474	5,727	8,490,952
펨트론 (168360)	8,150	30	.37	8,100	8,270	8,030	529,887	4,309,551,080
엠브레인 (169330)	2,170	5	.23	2,225	2,225	2,120	3,036	6,549,740
현대공업 (170030)	5,150	-80	-1.53	5,190	5,260	5,140	20,102	104,028,450
파이오링크 (170790)	8,140	-10	-.12	8,150	8,150	8,090	10,910	88,629,550
엘티씨 (170920)	10,400	400	4	10,000	10,420	9,930	99,319	1,014,088,420
램테크놀러지 (171010)	4,190	-15	-.36	4,215	4,315	4,100	350,203	1,468,849,805
선익시스템 (171090)	51,700	2250	4.55	49,850	52,600	48,550	162,346	8,234,772,800
라이온켐텍 (171120)	2,480	-35	-1.39	2,495	2,540	2,475	63,833	159,821,745
에이엘티 (172670)	7,430	-170	-2.24	7,580	7,600	7,390	42,225	315,679,680
오파스넷 (173130)	9,100	30	.33	9,000	9,140	8,980	146,617	1,327,269,530
에프엔씨엔터 (173940)	2,790	20	.72	2,770	2,790	2,765	2,668	7,416,405
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,400	170	1.28	13,220	13,460	13,170	30,714	409,986,670
휴먼테크놀로지 (175140)	4,820	-65	-1.33	4,840	4,985	4,805	41,459	201,812,080
아이큐어 (175250)	1,769	-4	-.23	1,815	1,817	1,763	33,642	59,540,250
듀켐바이오 (176750)	7,640	-250	-3.17	7,900	7,950	7,580	152,754	1,178,309,510
베셀 (177350)	202	0	0	0	0	0	0	0
파버나인 (177830)	2,990	-10	-.33	3,000	3,015	2,960	19,340	57,583,735
쓰리에이로직스 (177900)	6,330	-330	-4.95	6,710	6,720	6,290	263,066	1,685,899,550
서진시스템 (178320)	24,250	-50	-.21	24,200	24,750	24,000	431,555	10,491,492,800
일월지엠엘 (178780)	3,455	-250	-6.75	3,760	3,760	3,410	233,299	819,317,230
엠아이텍 (179290)	7,820	170	2.22	7,650	7,850	7,650	81,899	636,662,690
애드바이오텍 (179530)	1,965	-65	-3.2	2,030	2,035	1,865	52,532	103,658,293
유티아이 (179900)	22,000	-450	-2	22,450	22,750	21,700	82,682	1,822,182,500
DXVX (180400)	1,867	28	1.52	1,839	1,890	1,820	244,804	450,413,282
큐브엔터 (182360)	14,540	-310	-2.09	14,700	14,730	14,350	54,304	791,070,080
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	41,950	800	1.94	41,650	42,700	40,900	102,131	4,270,561,800
엔지켐생명과학 (183490)	1,515	16	1.07	1,500	1,515	1,480	101,638	152,632,567
SGA솔루션즈 (184230)	503	-4	-.79	507	507	500	42,702	21,409,723
아이진 (185490)	2,640	5	.19	2,630	2,695	2,570	30,088	78,870,140
그린플러스 (186230)	8,020	90	1.13	7,850	8,110	7,830	22,247	177,905,890
디티앤씨 (187220)	3,240	-35	-1.07	3,275	3,275	3,200	60,675	196,000,470
신화콘텍 (187270)	3,050	20	.66	3,030	3,050	2,970	10,592	32,134,280
HLB제넥스 (187420)	5,000	20	.4	4,970	5,050	4,830	218,938	1,079,938,300
현대ADM (187660)	2,600	-190	-6.81	2,750	2,825	2,570	1,992,944	5,316,030,220
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,880	370	3.21	12,250	12,250	11,730	4,463	53,073,280
세니젠 (188260)	3,010	20	.67	2,990	3,075	2,940	85,300	255,773,855
인텔리안테크 (189300)	39,450	850	2.2	39,350	40,700	38,800	142,899	5,650,415,100
씨이랩 (189330)	7,100	110	1.57	7,040	7,170	7,000	29,159	206,470,040
포시에스 (189690)	2,080	-5	-.24	2,075	2,090	2,070	12,338	25,642,445
서전기전 (189860)	4,945	-75	-1.49	4,975	5,220	4,880	286,820	1,437,627,445
흥국에프엔비 (189980)	1,704	5	.29	1,701	1,734	1,696	85,556	146,366,686
나무가 (190510)	14,370	-160	-1.1	14,520	14,580	14,180	57,151	820,486,080
코리아에셋투자증권 (190650)	5,430	-110	-1.99	5,520	5,540	5,420	9,009	49,204,460
육일씨엔에쓰 (191410)	1,550	8	.52	1,542	1,572	1,528	16,157	25,075,588
테고사이언스 (191420)	16,500	120	.73	16,550	16,650	15,920	9,562	156,161,460
케이사인 (192250)	8,890	-110	-1.22	9,120	9,370	8,680	57,231	511,742,880
윈하이텍 (192390)	4,440	35	.79	4,420	4,495	4,355	122,305	541,396,425
휴림네트웍스 (192410)	1,897	-13	-.68	1,910	1,948	1,853	18,711	35,310,987
슈피겐코리아 (192440)	22,850	-50	-.22	23,100	23,100	22,650	2,800	63,671,500
링크드 (193250)	508	-12	-2.31	518	523	506	120,407	61,813,995
데브시스터즈 (194480)	29,650	100	.34	29,150	30,350	29,150	31,177	925,510,900
노바렉스 (194700)	7,340	10	.14	7,320	7,420	7,240	26,449	193,246,590
마니커에프앤지 (195500)	2,915	5	.17	2,910	2,940	2,900	52,332	152,781,845
HK이노엔 (195940)	36,450	400	1.11	36,150	36,800	36,150	152,413	5,554,470,950
에이비프로바이오 (195990)	404	-2	-.49	407	414	400	603,868	244,199,244
알테오젠 (196170)	325,000	6500	2.04	316,500	326,000	316,000	406,203	130,915,135,500
애니젠 (196300)	10,960	-510	-4.45	11,400	11,460	10,920	81,280	897,508,070
코아시아씨엠 (196450)	693	-17	-2.39	725	725	673	62,835	44,340,550
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,233	18	1.48	1,215	1,240	1,198	47,068	57,068,164
디지캡 (197140)	2,365	-45	-1.87	2,405	2,410	2,335	10,188	24,025,550
엔피디 (198080)	2,415	-30	-1.23	2,445	2,470	2,415	26,603	64,912,075
강동씨앤엘 (198440)	1,329	3	.23	1,326	1,351	1,326	103,123	137,914,416
한주라이트메탈 (198940)	771	-5	-.64	776	806	765	86,605	67,433,075
케이엔알시스템 (199430)	9,880	-70	-.7	10,100	10,420	9,710	373,425	3,755,454,720
뱅크웨어글로벌 (199480)	6,570	-150	-2.23	6,720	6,850	6,470	476,057	3,156,277,640
레이저옵텍 (199550)	5,990	50	.84	5,940	6,120	5,900	15,468	92,416,660
바이오인프라 (199730)	6,070	-420	-6.47	6,120	6,200	6,030	58,440	356,747,030
툴젠 (199800)	39,300	-50	-.13	39,350	40,000	39,100	13,838	545,176,300
제일일렉트릭 (199820)	13,080	290	2.27	12,930	13,330	12,790	1,486,420	19,512,921,100
콜마비앤에이치 (200130)	12,960	30	.23	12,850	12,980	12,770	48,831	628,966,760
텔콘RF제약 (200230)	4,740	-60	-1.25	4,750	4,815	4,650	18,923	90,088,790
아티스트스튜디오 (200350)	12,110	-430	-3.43	12,470	12,510	12,020	196,535	2,396,929,450
에이팩트 (200470)	2,860	-65	-2.22	2,925	2,960	2,820	447,175	1,287,374,510
휴메딕스 (200670)	36,850	50	.14	36,700	37,700	36,550	76,044	2,817,327,750
에이디테크놀로지 (200710)	19,910	-90	-.45	20,450	21,750	19,790	495,172	10,224,882,540
비씨월드제약 (200780)	5,120	40	.79	5,200	5,200	4,960	14,285	72,444,000
미투온 (201490)	1,863	-7	-.37	1,870	1,875	1,825	30,197	55,686,041
에이비온 (203400)	6,910	-90	-1.29	6,930	7,030	6,900	25,877	179,636,670
유니온커뮤니티 (203450)	2,675	55	2.1	2,620	2,675	2,610	6,018	15,887,500
드림시큐리티 (203650)	3,505	50	1.45	3,450	3,575	3,440	804,328	2,823,285,070
아크솔루션스 (203690)	4,500	-410	-8.35	4,830	4,850	4,445	126,575	570,912,700
그리티 (204020)	2,790	5	.18	2,785	2,790	2,755	10,631	29,430,245
제이앤티씨 (204270)	24,150	250	1.05	24,100	24,250	23,600	1,194,883	28,610,053,500
티쓰리 (204610)	1,679	27	1.63	1,668	1,685	1,655	265,885	444,705,338
글로벌텍스프리 (204620)	3,595	65	1.84	3,495	3,680	3,495	1,265,712	4,541,683,985
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	982	-6	-.61	976	998	970	155,184	151,295,033
엑셈 (205100)	1,910	28	1.49	1,868	1,918	1,868	340,533	645,738,344
휴마시스 (205470)	1,771	1	.06	1,770	1,799	1,767	1,017,983	1,812,595,188
액션스퀘어 (205500)	3,720	-80	-2.11	3,800	3,865	3,625	282,208	1,046,163,470
베노티앤알 (206400)	1,821	-1	-.05	1,823	1,905	1,803	622,551	1,144,157,162
덱스터 (206560)	7,110	-160	-2.2	7,270	7,370	7,060	187,177	1,344,979,570
바디텍메드 (206640)	17,500	100	.57	17,390	17,650	17,250	93,797	1,635,882,670
유바이오로직스 (206650)	12,200	-80	-.65	12,280	12,480	12,100	125,287	1,532,425,230
미스터블루 (207760)	1,179	-5	-.42	1,184	1,200	1,157	118,551	138,840,852
정다운 (208140)	2,560	20	.79	2,555	2,570	2,540	68,724	175,576,995
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,955	-100	-3.27	3,055	3,100	2,955	12,676	38,229,660
셀바스헬스케어 (208370)	4,480	135	3.11	4,320	4,480	4,275	694,402	3,064,133,880
썸에이지 (208640)	283	0	0	284	294	281	289,874	82,661,436
바이오로그디바이스 (208710)	591	-15	-2.48	613	618	574	1,832,350	1,083,030,059
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,600	0	0	12,370	12,380	11,570	587,461	7,028,832,730
빅텐츠 (210120)	21,600	0	0	0	0	0	0	0
인카금융서비스 (211050)	5,940	100	1.71	5,810	5,960	5,810	83,787	494,061,170
AP위성 (211270)	13,720	920	7.19	14,070	14,290	13,360	1,073,104	14,775,686,310
네오오토 (212560)	7,870	-330	-4.02	8,120	8,180	7,850	41,018	325,248,440
덕산네오룩스 (213420)	29,950	550	1.87	29,750	30,150	29,000	141,332	4,190,082,000
클래시스 (214150)	52,900	400	.76	52,700	53,900	52,600	117,527	6,251,755,000
헥토이노베이션 (214180)	11,950	-30	-.25	11,990	12,060	11,840	6,441	76,753,450
라파스 (214260)	14,740	-120	-.81	14,860	15,100	14,610	148,648	2,060,117,530
FSN (214270)	1,911	-60	-3.04	1,971	1,990	1,883	188,519	361,319,802
케어젠 (214370)	28,800	700	2.49	28,750	29,350	28,250	115,509	3,324,449,950
아이쓰리시스템 (214430)	46,250	850	1.87	45,950	46,650	44,700	41,058	1,881,128,600
파마리서치 (214450)	247,000	2000	.82	248,000	253,500	245,000	105,389	26,144,679,500
미코바이오메드 (214610)	1,353	-25	-1.81	1,378	1,397	1,344	846,822	1,158,788,101
디알텍 (214680)	2,305	45	1.99	2,245	2,380	2,245	531,761	1,228,621,465
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	64,000	-100	-.16	64,400	64,500	63,400	11,406	727,530,100
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,205	140	3.44	4,090	4,610	4,020	4,539,259	19,851,313,145
메가스터디교육 (215200)	38,800	-450	-1.15	39,250	39,850	38,250	37,928	1,470,991,100
우리산업 (215360)	9,880	-30	-.3	9,960	10,000	9,800	15,638	154,057,350
우정바이오 (215380)	1,708	-31	-1.78	1,739	1,746	1,669	110,604	187,873,204
토박스코리아 (215480)	2,785	-45	-1.59	2,845	2,860	2,760	24,631	69,286,910
신라젠 (215600)	2,540	0	0	2,560	2,610	2,530	532,945	1,362,980,985
이노인스트루먼트 (215790)	483	-1	-.21	484	492	480	20,819	10,045,304
인크로스 (216050)	7,130	0	0	7,120	7,140	7,020	27,815	196,612,090
제테마 (216080)	7,190	-60	-.83	7,140	7,230	7,100	48,777	349,131,190
제너셈 (217190)	7,810	-80	-1.01	7,830	8,040	7,710	20,665	161,601,700
넵튠 (217270)	5,770	-100	-1.7	5,870	5,970	5,670	131,508	766,432,610
싸이토젠 (217330)	4,675	60	1.3	4,615	4,950	4,535	137,219	646,978,255
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,715	27	1.6	1,689	1,720	1,679	28,355	48,288,864
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,030	-15	-.73	2,065	2,085	2,000	299,613	608,068,600
원익피앤이 (217820)	2,415	-145	-5.66	2,560	2,600	2,410	125,805	307,673,160
미래생명자원 (218150)	3,880	-15	-.39	3,865	4,080	3,815	502,378	1,990,303,140
RFHIC (218410)	14,900	590	4.12	14,280	14,950	14,250	263,632	3,850,666,000
타이거일렉 (219130)	13,600	370	2.8	13,240	13,600	12,940	30,744	412,018,930
링크제니시스 (219420)	8,170	80	.99	7,830	8,170	7,740	1,521,122	12,139,116,790
디와이디 (219550)	605	-29	-4.57	610	620	580	1,773,424	1,065,791,084
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	17,100	-170	-.98	17,310	17,410	16,910	167,098	2,856,221,340
핸디소프트 (220180)	2,530	-175	-6.47	2,740	2,740	2,530	66,696	171,531,940
켐트로스 (220260)	4,725	-315	-6.25	5,060	5,060	4,720	359,140	1,735,594,430
유투바이오 (221800)	3,060	-30	-.97	3,060	3,110	3,045	102,907	315,592,430
하이즈항공 (221840)	1,503	-7	-.46	1,509	1,509	1,490	2,682	4,022,723
케이디켐 (221980)	11,140	-10	-.09	11,120	11,260	11,080	2,811	31,340,690
코스맥스엔비티 (222040)	3,055	-50	-1.61	3,050	3,095	3,030	10,426	31,736,535
씨아이에스 (222080)	7,420	-450	-5.72	7,890	7,890	7,320	636,041	4,784,837,590
팬젠 (222110)	5,090	-60	-1.17	5,140	5,270	5,000	34,649	176,660,380
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	702	13	1.89	689	710	655	49,471	34,287,943
심텍 (222800)	12,600	280	2.27	12,430	13,280	12,380	701,417	9,001,566,990
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,390	40	1.19	3,350	3,400	3,340	11,595	39,053,605
드림씨아이에스 (223250)	2,980	5	.17	2,995	3,000	2,945	55,708	165,513,240
딥마인드 (223310)	2,925	-80	-2.66	2,990	3,065	2,890	176,463	517,281,680
더코디 (224060)	3,870	-270	-6.52	4,140	4,140	3,805	39,511	155,298,215
에이텍모빌리티 (224110)	16,610	-580	-3.37	17,110	17,190	16,470	98,745	1,650,797,730
LK삼양 (225190)	2,620	25	.96	2,780	2,855	2,620	3,104,412	8,505,419,435
제놀루션 (225220)	2,640	-75	-2.76	2,715	2,715	2,610	61,355	162,898,020
케이엠제약 (225430)	613	-12	-1.92	634	634	613	42,088	26,022,869
보광산업 (225530)	5,480	-270	-4.7	5,740	5,740	5,340	310,922	1,706,048,750
넥슨게임즈 (225570)	13,630	110	.81	13,540	13,970	13,510	210,212	2,877,034,180
패션플랫폼 (225590)	943	-1	-.11	944	944	935	19,659	18,496,623
신테카바이오 (226330)	6,150	270	4.59	5,990	6,370	5,980	325,772	2,013,630,230
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,950	50	.63	7,940	8,130	7,650	586,638	4,621,353,720
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	14,220	140	.99	14,080	14,330	13,790	134,165	1,886,014,190
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,199	-77	-6.03	1,284	1,284	1,199	114,348	140,363,912
엔투텍 (227950)	444	6	1.37	435	448	433	236,860	104,312,872
동양파일 (228340)	1,775	-43	-2.37	1,812	1,812	1,760	8,165	14,587,890
레이 (228670)	7,550	1040	15.98	6,450	7,640	6,450	1,032,092	7,594,527,290
지노믹트리 (228760)	19,100	100	.53	19,010	19,360	18,720	134,810	2,558,407,200
레이언스 (228850)	6,740	30	.45	6,750	6,750	6,640	6,783	45,339,420
젠큐릭스 (229000)	1,919	-106	-5.23	2,060	2,090	1,899	343,125	672,846,088
에치에프알 (230240)	20,100	130	.65	20,000	20,250	19,450	123,427	2,452,784,740
에코마케팅 (230360)	10,500	250	2.44	10,150	10,710	10,150	138,930	1,462,648,960
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,760	-140	-1.18	12,110	12,160	11,600	801,722	9,483,565,370
라온테크 (232680)	6,880	0	0	6,960	6,960	6,710	45,601	310,749,610
시큐센 (232830)	2,395	-40	-1.64	2,435	2,440	2,340	119,134	283,788,970
폴라리스세원 (234100)	1,169	-42	-3.47	1,211	1,218	1,146	237,528	281,110,645
에스트래픽 (234300)	3,900	-25	-.64	3,915	3,945	3,875	68,692	267,894,680
헥토파이낸셜 (234340)	13,870	-80	-.57	13,850	14,280	13,620	10,240	142,137,560
녹십자웰빙 (234690)	9,070	40	.44	8,960	9,110	8,930	64,792	584,935,770
자이글 (234920)	4,050	-105	-2.53	4,160	4,190	4,010	40,355	164,285,870
메드팩토 (235980)	4,020	-120	-2.9	4,140	4,180	3,975	202,527	816,140,830
슈프리마 (236200)	25,050	0	0	25,050	25,300	24,700	20,510	512,282,350
엔비티 (236810)	3,015	-15	-.5	3,035	3,040	2,980	26,048	78,258,270
에스티팜 (237690)	85,800	500	.59	85,700	87,800	85,000	113,982	9,796,310,100
피앤씨테크 (237750)	4,290	-10	-.23	4,300	4,310	4,250	12,868	55,040,365
플레이디 (237820)	6,310	-220	-3.37	6,420	6,560	6,120	180,744	1,149,662,310
클리오 (237880)	18,280	-80	-.44	18,410	18,850	17,370	114,716	2,106,865,880
앤디포스 (238090)	2,685	-235	-8.05	2,910	2,935	2,620	128,140	350,323,555
얼라인드 (238120)	3,315	125	3.92	3,175	3,340	3,170	149,555	487,080,650
비피도 (238200)	3,190	0	0	3,200	3,265	3,165	10,826	34,513,380
힘스 (238490)	3,865	-145	-3.62	4,010	4,090	3,865	68,966	271,289,350
이스트에이드 (239340)	1,715	5	.29	1,720	1,728	1,665	30,873	52,216,425
에이치엘사이언스 (239610)	12,080	-130	-1.06	12,400	12,400	12,050	4,195	50,971,640
피엔에이치테크 (239890)	8,000	-170	-2.08	8,170	8,260	7,910	52,323	417,883,570
유진테크놀로지 (240600)	4,815	-125	-2.53	4,940	4,980	4,790	11,576	56,173,700
원익IPS (240810)	24,250	300	1.25	24,100	24,500	23,550	158,995	3,823,335,300
DSC인베스트먼트 (241520)	2,805	-40	-1.41	2,815	2,865	2,790	44,186	123,944,015
유니테크노 (241690)	3,090	-35	-1.12	3,095	3,140	3,025	45,716	140,062,985
코스메카코리아 (241710)	56,300	2900	5.43	53,800	56,700	53,400	154,911	8,587,276,300
메카로 (241770)	8,330	-80	-.95	8,330	8,650	8,250	3,405	28,357,010
티이엠씨씨엔에스 (241790)	5,230	0	0	5,230	5,290	5,150	22,721	118,199,700
피씨엘 (241820)	493	7	1.44	488	513	487	402,609	200,600,890
에이스토리 (241840)	7,300	-60	-.82	7,290	7,350	7,220	11,160	81,190,790
나무기술 (242040)	1,470	-19	-1.28	1,476	1,500	1,458	71,327	104,694,933
휴온스 (243070)	24,600	-250	-1.01	24,750	25,300	24,600	10,917	269,996,800
신흥에스이씨 (243840)	4,950	-200	-3.88	5,150	5,210	4,865	171,901	858,398,110
올리패스 (244460)	2,835	-220	-7.2	3,065	3,065	2,830	55,381	160,372,600
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,966	-4	-.2	1,969	1,979	1,915	59,470	114,931,785
TS인베스트먼트 (246690)	990	-13	-1.3	1,005	1,005	981	15,047	14,859,165
티앤알바이오팹 (246710)	4,165	90	2.21	4,150	4,480	4,075	109,199	465,337,655
아스타 (246720)	4,290	105	2.51	4,185	4,310	4,185	6,031	25,741,725
SCL사이언스 (246960)	9,730	50	.52	9,640	10,000	9,590	19,784	194,746,170
에코프로비엠 (247540)	126,100	-11900	-8.62	135,200	138,500	123,300	1,852,672	237,885,863,100
나노씨엠에스 (247660)	7,250	-10	-.14	7,130	7,270	7,130	3,194	23,040,090
보라티알 (250000)	9,750	-30	-.31	9,810	9,900	9,680	24,592	240,249,390
모비스 (250060)	2,870	-20	-.69	2,865	2,950	2,855	339,029	975,799,475
예선테크 (250930)	482	11	2.34	471	486	465	109,207	51,994,952
바이오에프디엔씨 (251120)	13,700	0	0	13,770	13,820	13,650	12,418	169,816,020
와이엠티 (251370)	10,680	-90	-.84	10,770	10,770	10,560	9,318	99,005,100
브이원텍 (251630)	4,820	25	.52	4,795	4,900	4,715	56,718	273,341,955
펌텍코리아 (251970)	47,500	1400	3.04	45,900	47,500	45,550	48,819	2,302,139,600
세화피앤씨 (252500)	888	-17	-1.88	904	904	886	73,520	65,499,084
샘씨엔에스 (252990)	5,000	65	1.32	4,955	5,150	4,935	779,316	3,944,218,155
스튜디오드래곤 (253450)	38,150	-350	-.91	38,500	38,750	38,050	85,202	3,262,172,400
네오셈 (253590)	10,390	-150	-1.42	10,450	10,870	10,110	1,412,547	14,713,350,380
수젠텍 (253840)	7,330	-80	-1.08	7,320	7,500	7,290	387,012	2,849,304,270
자비스 (254120)	1,334	-14	-1.04	1,355	1,358	1,320	47,765	63,743,094
미래반도체 (254490)	13,630	-300	-2.15	13,590	13,730	13,160	409,448	5,518,692,860
SG (255220)	3,255	-70	-2.11	3,350	3,420	3,250	5,685,264	18,896,557,270
야스 (255440)	8,390	-60	-.71	8,550	8,650	8,200	37,702	315,058,200
한독크린텍 (256150)	6,390	0	0	6,370	6,400	6,300	5,225	33,123,570
포인트엔지니어링 (256630)	1,207	-1	-.08	1,208	1,280	1,184	27,028	32,550,404
한국비엔씨 (256840)	4,470	70	1.59	4,460	4,620	4,460	798,996	3,626,576,055
케이피에스 (256940)	6,600	-110	-1.64	6,780	6,790	6,440	56,794	374,646,420
피엔티엠에스 (257370)	3,545	-100	-2.74	3,660	3,705	3,450	49,906	176,818,560
실리콘투 (257720)	33,600	1200	3.7	33,100	34,650	33,000	1,423,631	48,297,799,850
케일럼 (258610)	1,660	10	.61	1,630	1,660	1,533	289,594	459,939,615
소프트캠프 (258790)	996	-8	-.8	1,006	1,007	977	60,194	59,355,047
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,730	-490	-5.96	8,200	8,200	7,690	96,170	752,112,800
알리코제약 (260660)	3,575	-10	-.28	3,560	3,630	3,530	25,251	89,944,905
씨티케이 (260930)	4,995	5	.1	4,950	5,060	4,950	32,674	163,887,615
에스앤디 (260970)	45,900	-650	-1.4	47,000	47,500	45,500	38,090	1,760,595,150
덴티스 (261200)	6,160	-40	-.65	6,230	6,230	6,120	8,053	49,678,760
차백신연구소 (261780)	3,100	-15	-.48	3,090	3,155	3,050	75,371	233,396,130
에이프로 (262260)	5,170	-230	-4.26	5,400	5,460	5,150	24,573	129,050,120
아이퀘스트 (262840)	2,440	0	0	2,415	2,455	2,400	19,833	48,001,560
디케이앤디 (263020)	3,000	-15	-.5	3,040	3,040	2,975	28,027	83,999,595
유틸렉스 (263050)	1,877	-20	-1.05	1,894	1,903	1,849	87,738	163,870,480
덕우전자 (263600)	4,965	-65	-1.29	5,030	5,060	4,930	22,054	109,599,105
디알젬 (263690)	5,710	20	.35	5,690	5,750	5,600	7,787	44,061,570
케어랩스 (263700)	2,410	-100	-3.98	2,560	2,560	2,385	47,323	114,969,930
디앤씨미디어 (263720)	18,260	190	1.05	18,190	18,560	17,750	37,289	678,875,050
펄어비스 (263750)	28,350	50	.18	28,300	28,750	28,200	104,692	2,980,519,250
유에스티 (263770)	1,998	-7	-.35	2,030	2,030	1,965	15,472	30,791,782
데이타솔루션 (263800)	4,850	-60	-1.22	4,870	4,950	4,800	79,496	385,131,625
상신전자 (263810)	2,815	-20	-.71	2,805	2,825	2,775	32,752	91,447,545
지니언스 (263860)	10,870	160	1.49	10,800	10,870	10,620	8,224	88,184,720
휴엠앤씨 (263920)	1,023	-3	-.29	1,015	1,036	1,015	18,579	19,052,993
유비쿼스 (264450)	7,550	-40	-.53	7,590	7,630	7,400	14,061	105,089,940
씨앤지하이테크 (264660)	11,640	100	.87	11,570	11,780	11,400	83,745	970,619,490
이랜시스 (264850)	5,700	0	0	5,660	5,840	5,600	870,120	4,999,171,070
AP시스템 (265520)	17,380	-30	-.17	17,520	17,660	17,290	50,270	876,031,610
영화테크 (265560)	7,110	20	.28	7,120	7,150	7,040	12,704	90,137,160
엔에프씨 (265740)	5,450	-160	-2.85	5,610	5,770	5,450	13,174	73,167,210
나인테크 (267320)	1,879	-57	-2.94	1,936	1,940	1,850	95,347	180,234,892
배럴 (267790)	5,230	30	.58	5,200	5,240	5,140	3,248	16,875,280
매일유업 (267980)	33,900	-50	-.15	34,350	34,350	33,800	4,728	160,375,000
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
지오릿에너지 (270520)	1,390	-11	-.79	1,401	1,410	1,384	486,179	678,095,718
에브리봇 (270660)	17,900	320	1.82	17,790	18,070	17,400	179,063	3,192,601,290
뉴트리 (270870)	5,620	-50	-.88	5,670	5,670	5,600	6,849	38,499,790
팸텍 (271830)	1,693	-44	-2.53	1,750	1,750	1,675	34,104	58,091,730
케이엔제이 (272110)	14,700	280	1.94	14,570	14,960	14,350	29,389	431,852,670
이녹스첨단소재 (272290)	27,100	-600	-2.17	27,350	27,900	26,600	246,053	6,656,408,350
와이즈버즈 (273060)	785	-35	-4.27	833	845	780	712,583	581,706,480
와이엠텍 (273640)	12,050	850	7.59	11,370	14,290	10,980	1,803,910	23,623,722,650
켄코아에어로스페이스 (274090)	10,920	210	1.96	11,310	11,640	10,820	603,427	6,783,673,310
이노시뮬레이션 (274400)	4,785	-15	-.31	4,800	4,800	4,685	11,227	53,191,500
에스에스알 (275630)	3,310	-15	-.45	3,325	3,325	3,275	6,531	21,562,265
스코넥 (276040)	4,295	215	5.27	4,100	4,330	4,065	79,666	334,219,710
제주맥주 (276730)	2,555	5	.2	2,600	2,615	2,490	95,688	240,825,315
린드먼아시아 (277070)	4,245	-30	-.7	4,260	4,270	4,190	6,166	26,082,965
인산가 (277410)	1,303	3	.23	1,314	1,315	1,299	24,352	31,692,782
레인보우로보틱스 (277810)	260,500	1500	.58	261,500	265,000	256,500	407,749	106,588,566,500
티에스아이 (277880)	5,320	-200	-3.62	5,510	5,550	5,200	59,224	312,799,930
천보 (278280)	38,350	-2200	-5.43	40,900	40,900	37,650	49,031	1,891,181,850
HLB바이오스텝 (278650)	2,360	75	3.28	2,320	2,400	2,265	226,890	528,228,135
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,600	-710	-5.77	12,320	12,330	11,520	338,327	3,977,382,720
금양그린파워 (282720)	9,850	-50	-.51	10,000	10,100	9,700	83,955	821,673,060
코윈테크 (282880)	14,620	-740	-4.82	15,400	15,400	14,350	119,280	1,749,800,440
카이노스메드 (284620)	1,939	39	2.05	1,922	2,010	1,903	237,001	461,060,089
노바텍 (285490)	17,780	280	1.6	17,450	18,050	17,340	45,276	805,874,920
진영 (285800)	2,790	-105	-3.63	3,050	3,135	2,750	1,562,774	4,489,117,845
나노브릭 (286750)	2,385	475	24.87	1,921	2,475	1,921	3,048,823	6,914,207,215
브릿지바이오테라퓨틱스 (288330)	3,685	-150	-3.91	3,845	3,845	3,600	856,695	3,175,537,575
에스퓨얼셀 (288620)	9,470	-130	-1.35	9,580	9,790	9,390	8,754	82,943,070
모아데이타 (288980)	1,369	-7	-.51	1,376	1,398	1,352	141,457	193,165,456
아이스크림에듀 (289010)	2,470	5	.2	2,455	2,500	2,445	25,391	62,498,035
SV인베스트먼트 (289080)	1,328	-19	-1.41	1,347	1,350	1,315	110,519	146,795,473
자이언트스텝 (289220)	6,200	-420	-6.34	6,560	6,560	6,190	116,167	733,963,940
웨이비스 (289930)	7,160	20	.28	7,220	7,350	7,110	119,353	861,254,950
트윔 (290090)	7,540	-60	-.79	7,600	7,620	7,450	3,729	28,036,310
DH오토리드 (290120)	2,350	55	2.4	2,345	2,565	2,300	37,337	89,201,335
휴네시온 (290270)	3,435	-85	-2.41	3,500	3,555	3,425	26,283	91,294,175
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,420	40	1.68	2,400	2,455	2,380	8,037	19,349,175
디케이티 (290550)	7,610	30	.4	7,600	7,680	7,430	49,131	371,661,910
신시웨이 (290560)	6,140	-250	-3.91	6,400	6,670	5,930	14,657	91,368,370
엘앤씨바이오 (290650)	25,700	1150	4.68	24,750	25,700	24,550	201,057	5,178,411,550
네오펙트 (290660)	852	1	.12	852	856	840	16,886	14,320,846
대보마그네틱 (290670)	16,990	-800	-4.5	17,810	18,040	16,540	19,876	341,132,900
소룩스 (290690)	7,290	-230	-3.06	7,500	7,560	7,110	451,687	3,290,251,640
푸드나무 (290720)	2,630	40	1.54	2,590	2,845	2,570	43,911	118,983,350
액트로 (290740)	5,690	-10	-.18	5,660	5,690	5,460	8,155	45,245,860
엔피 (291230)	2,080	-85	-3.93	2,135	2,180	2,075	246,711	524,300,815
압타머사이언스 (291650)	1,129	53	4.93	1,076	1,270	1,060	4,080,782	4,767,080,853
핀텔 (291810)	1,988	38	1.95	1,950	1,990	1,950	6,666	13,099,144
카카오게임즈 (293490)	16,450	-210	-1.26	16,660	16,940	16,400	185,735	3,081,327,740
나우IB (293580)	1,168	-21	-1.77	1,172	1,189	1,151	853,218	993,303,217
압타바이오 (293780)	7,030	220	3.23	6,850	7,270	6,810	79,434	558,019,950
이오플로우 (294090)	3,185	-5	-.16	3,190	3,275	3,160	154,475	494,356,415
레몬 (294140)	2,920	-40	-1.35	2,965	2,965	2,895	40,146	117,182,575
쿠콘 (294570)	16,260	160	.99	16,030	16,310	15,790	16,710	267,847,110
서남 (294630)	3,665	-100	-2.66	3,730	3,760	3,650	319,686	1,178,253,350
에이치브이엠 (295310)	24,250	350	1.46	26,250	27,200	24,250	2,127,058	54,656,844,700
이노룰스 (296640)	6,210	20	.32	6,180	6,280	6,060	12,386	75,984,030
씨에스베어링 (297090)	6,020	-30	-.5	5,920	6,100	5,700	281,930	1,669,376,730
알로이스 (297570)	766	1	.13	772	777	765	15,768	12,150,615
HB솔루션 (297890)	3,100	-50	-1.59	3,170	3,175	3,070	417,613	1,298,979,670
에스씨엠생명과학 (298060)	1,503	-35	-2.28	1,538	1,589	1,489	271,817	413,038,514
에이비엘바이오 (298380)	32,450	600	1.88	32,250	32,950	31,900	519,376	16,865,240,900
더네이쳐홀딩스 (298540)	9,540	-70	-.73	9,790	9,790	9,360	69,230	659,120,440
슈어소프트테크 (298830)	6,020	100	1.69	5,870	6,020	5,660	3,018,421	17,601,325,080
하나기술 (299030)	22,200	-1000	-4.31	22,750	23,500	21,500	51,822	1,147,056,100
더블유에스아이 (299170)	1,908	174	10.03	1,734	2,250	1,695	29,195,509	60,652,315,024
셀리드 (299660)	5,390	20	.37	5,320	5,410	5,250	274,503	1,462,457,840
위지윅스튜디오 (299900)	1,343	-22	-1.61	1,368	1,379	1,339	582,677	789,421,689
애닉 (299910)	6,880	0	0	0	0	0	0	0
플리토 (300080)	16,250	-210	-1.28	16,670	16,670	15,830	22,981	370,582,830
라온피플 (300120)	4,535	-60	-1.31	4,565	4,700	4,490	102,285	469,113,815
바이브컴퍼니 (301300)	4,215	-20	-.47	4,260	4,260	4,055	23,953	98,408,335
이노메트리 (302430)	7,470	30	.4	7,480	7,500	7,330	4,570	33,937,560
리메드 (302550)	3,545	-25	-.7	3,570	3,640	3,530	36,640	130,614,225
지니틱스 (303030)	1,090	-48	-4.22	1,139	1,150	1,090	136,100	151,714,284
프로티아 (303360)	2,900	45	1.58	2,855	2,975	2,855	8,470	24,759,085
이노뎁 (303530)	7,090	-50	-.7	7,140	7,200	7,080	3,285	23,433,910
솔트룩스 (304100)	22,450	250	1.13	22,350	22,750	21,950	125,601	2,805,933,750
에스바이오메딕스 (304360)	22,500	-650	-2.81	23,150	23,750	22,050	68,583	1,551,809,150
피플바이오 (304840)	2,985	0	0	2,995	3,025	2,950	60,082	179,422,735
마이크로디지탈 (305090)	9,810	230	2.4	9,670	9,810	9,520	67,308	651,708,530
에스제이그룹 (306040)	4,805	-85	-1.74	4,890	4,910	4,800	16,814	81,176,595
네온테크 (306620)	2,835	95	3.47	2,745	2,835	2,645	1,511,162	4,179,894,905
아이엘사이언스 (307180)	3,080	0	0	3,100	3,100	2,980	89,963	273,435,355
원바이오젠 (307280)	1,161	-4	-.34	1,173	1,173	1,151	57,973	67,183,996
국전약품 (307750)	3,780	-60	-1.56	3,900	3,900	3,780	46,347	176,251,955
비투엔 (307870)	873	-8	-.91	881	902	854	116,032	100,542,851
컴퍼니케이 (307930)	5,060	-50	-.98	5,040	5,090	4,990	49,272	247,774,800
바이젠셀 (308080)	2,525	-15	-.59	2,540	2,605	2,515	21,049	53,872,765
까스텔바작 (308100)	3,060	0	0	3,060	3,065	2,995	13,178	39,750,540
셀비온 (308430)	16,060	-140	-.86	16,140	16,590	15,750	321,592	5,180,405,210
오하임앤컴퍼니 (309930)	2,070	10	.49	2,040	2,185	2,040	13,956	29,208,730
LB인베스트먼트 (309960)	3,090	20	.65	3,120	3,170	3,020	19,278	59,267,025
애니플러스 (310200)	2,645	-55	-2.04	2,695	2,730	2,630	47,842	127,116,035
보로노이 (310210)	75,100	-3700	-4.7	79,500	79,700	74,600	193,984	14,862,087,600
디와이씨 (310870)	1,602	2	.13	1,642	1,642	1,552	90,730	146,111,745
지오엘리먼트 (311320)	7,450	-10	-.13	7,450	7,520	7,290	10,687	78,945,490
네오크레마 (311390)	5,890	-10	-.17	5,900	5,930	5,750	14,360	83,715,170
CJ 바이오사이언스 (311690)	9,470	-270	-2.77	9,740	9,760	9,470	24,546	235,073,370
에이에프더블류 (312610)	1,778	-382	-17.69	2,070	2,120	1,749	1,783,587	3,415,016,051
캐리 (313760)	2,480	95	3.98	2,380	2,960	2,380	985,348	2,651,129,155
지놈앤컴퍼니 (314130)	2,850	55	1.97	2,770	2,945	2,770	75,745	214,317,405
알피바이오 (314140)	5,340	-40	-.74	5,380	5,380	4,950	12,320	63,797,900
바이오다인 (314930)	15,080	-10	-.07	14,930	15,350	14,760	107,379	1,612,871,350
딥노이드 (315640)	6,050	40	.67	6,070	6,230	5,980	164,743	1,000,115,100
라닉스 (317120)	3,355	-35	-1.03	3,390	3,425	3,330	55,396	186,302,705
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	35,400	-1400	-3.8	36,900	37,300	34,500	288,758	10,253,222,300
캐리소프트 (317530)	5,060	-80	-1.56	5,180	5,260	5,060	30,336	155,084,620
퀀타매트릭스 (317690)	6,640	-120	-1.78	6,750	6,870	6,550	126,431	845,635,520
엑스페릭스 (317770)	2,990	255	9.32	2,710	3,500	2,710	4,363,259	13,098,063,645
에스피시스템스 (317830)	7,070	0	0	7,190	7,400	6,820	362,134	2,583,005,890
대모 (317850)	9,780	-180	-1.81	9,940	10,100	9,760	177,221	1,759,945,000
엔바이오니아 (317870)	15,760	-180	-1.13	16,190	16,190	15,600	3,916	61,538,630
KBG (318000)	4,630	-150	-3.14	4,780	4,785	4,610	20,244	94,128,355
팜스빌 (318010)	3,815	5	.13	3,810	3,830	3,755	16,497	62,512,165
포인트모바일 (318020)	3,370	70	2.12	3,300	3,400	3,235	18,084	60,163,930
셀바이오휴먼텍 (318160)	3,465	-15	-.43	3,480	3,510	3,355	18,566	63,921,675
비비씨 (318410)	7,820	10	.13	7,810	7,880	7,740	1,884	14,660,170
현대무벡스 (319400)	4,050	190	4.92	3,900	4,155	3,880	2,673,885	10,846,432,430
피에스케이 (319660)	19,100	100	.53	18,920	19,170	18,390	268,082	5,031,967,020
한울반도체 (320000)	2,660	-25	-.93	2,730	2,730	2,635	95,116	253,002,265
프로이천 (321260)	2,295	15	.66	2,280	2,325	2,225	46,470	105,286,160
센서뷰 (321370)	1,308	-1	-.08	1,302	1,315	1,292	341,871	445,543,553
티움바이오 (321550)	4,000	-80	-1.96	4,080	4,125	3,945	27,229	108,813,925
아티스트유나이티드 (321820)	11,050	-490	-4.25	11,470	11,520	11,030	279,735	3,133,751,400
티라유텍 (322180)	5,540	40	.73	5,550	5,750	5,350	144,898	807,550,410
오로스테크놀로지 (322310)	23,150	900	4.04	22,800	23,550	21,800	151,680	3,476,624,600
제이엘케이 (322510)	8,580	120	1.42	8,590	8,920	8,470	266,345	2,307,433,370
코퍼스코리아 (322780)	834	-55	-6.19	863	949	832	1,707,356	1,508,282,844
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	26,850	-1050	-3.76	27,900	27,900	26,600	326,298	8,874,233,950
다원넥스뷰 (323350)	5,900	30	.51	5,850	5,960	5,780	22,734	133,297,220
박셀바이오 (323990)	10,720	60	.56	11,050	12,490	10,700	936,381	10,731,903,450
RF머트리얼즈 (327260)	5,720	-80	-1.38	5,730	5,830	5,610	23,605	135,251,820
루닛 (328130)	66,300	3900	6.25	62,800	68,900	62,600	2,230,295	148,567,843,700
솔트웨어 (328380)	873	-14	-1.58	890	892	871	43,832	38,579,304
위더스제약 (330350)	6,940	-70	-1	6,980	7,030	6,890	22,222	154,297,050
스톤브릿지벤처스 (330730)	3,560	-35	-.97	3,545	3,585	3,495	37,707	132,881,685
네패스아크 (330860)	12,880	30	.23	12,830	13,000	12,400	52,050	662,522,560
포커스에이치엔에스 (331380)	1,917	-9	-.47	1,926	1,926	1,863	86,581	163,567,163
밸로프 (331520)	612	-7	-1.13	616	623	606	81,495	49,851,910
셀레믹스 (331920)	3,435	-55	-1.58	3,490	3,535	3,380	16,457	56,524,825
누보 (332290)	1,012	-12	-1.17	1,018	1,021	1,005	24,277	24,530,416
아이디피 (332370)	3,985	-15	-.38	4,005	4,005	3,945	10,520	41,781,770
와이팜 (332570)	4,170	960	29.91	3,210	4,170	3,155	32,418,958	127,831,436,790
모코엠시스 (333050)	1,299	5	.39	1,294	1,304	1,288	34,560	44,698,053
일승 (333430)	5,030	-10	-.2	5,160	5,200	4,990	1,527,633	7,765,494,380
엔시스 (333620)	7,930	-130	-1.61	8,100	8,100	7,880	16,017	127,779,100
프레스티지바이오로직스 (334970)	4,800	5	.1	4,755	4,900	4,745	89,984	431,677,350
프리시젼바이오 (335810)	2,920	-15	-.51	2,980	2,980	2,870	11,917	34,480,060
윙스풋 (335870)	1,380	-18	-1.29	1,398	1,431	1,376	38,145	52,982,555
비올 (335890)	8,470	50	.59	8,450	8,640	8,410	449,375	3,821,056,370
웨이버스 (336060)	1,337	13	.98	1,321	1,367	1,320	564,128	755,909,076
원텍 (336570)	5,630	-80	-1.4	5,700	5,900	5,530	872,862	4,944,429,710
탑런토탈솔루션 (336680)	10,170	-90	-.88	10,270	10,320	10,000	78,987	799,093,100
브랜드엑스코퍼레이션 (337930)	6,510	-290	-4.26	6,800	6,850	6,490	365,755	2,402,878,620
뷰노 (338220)	23,750	-50	-.21	24,100	24,750	23,550	186,464	4,490,003,400
와이바이오로직스 (338840)	7,450	70	.95	7,390	7,600	7,390	23,152	172,109,430
아이비김영 (339950)	2,200	-40	-1.79	2,220	2,255	2,195	266,312	592,726,070
다보링크 (340360)	1,961	9	.46	1,952	1,969	1,903	408,865	792,874,218
세림B&G (340440)	1,225	19	1.58	1,206	1,235	1,206	17,345	21,181,468
티앤엘 (340570)	78,000	2000	2.63	76,500	82,000	75,600	151,072	11,935,126,700
씨유박스 (340810)	3,450	50	1.47	3,460	3,470	3,350	23,014	78,538,965
유일에너테크 (340930)	1,341	-42	-3.04	1,371	1,390	1,302	265,898	341,718,541
이노진 (344860)	1,506	-32	-2.08	1,540	1,544	1,485	86,116	129,981,722
센코 (347000)	2,015	-20	-.98	2,050	2,050	1,998	51,037	102,893,932
라이프시맨틱스 (347700)	4,375	190	4.54	4,435	4,785	4,190	478,871	2,131,358,205
피엔케이피부임상연구센타 (347740)	2,140	-45	-2.06	2,170	2,170	2,135	44,356	95,755,455
핌스 (347770)	1,666	-30	-1.77	1,702	1,705	1,655	79,078	132,218,746
디앤디파마텍 (347850)	55,000	-1700	-3	56,400	57,100	54,600	165,080	9,118,145,300
알체라 (347860)	1,743	-17	-.97	1,764	1,794	1,700	172,493	300,558,692
엠투아이 (347890)	5,800	-10	-.17	5,810	5,820	5,750	4,567	26,490,690
모비릭스 (348030)	5,190	30	.58	5,110	5,200	5,010	5,891	30,166,910
큐라티스 (348080)	745	29	4.05	708	750	708	288,434	211,793,117
고바이오랩 (348150)	5,200	-40	-.76	5,190	5,300	5,180	23,694	123,703,510
넥스틴 (348210)	62,100	1300	2.14	61,400	63,500	60,800	72,577	4,528,956,900
뉴로메카 (348340)	32,000	-200	-.62	32,200	32,800	31,200	348,556	11,135,851,700
위드텍 (348350)	7,430	-120	-1.59	7,600	7,600	7,370	18,314	136,112,550
엔켐 (348370)	139,800	-12800	-8.39	152,600	152,600	138,100	386,261	54,855,849,000
에스에이티이엔지 (351320)	1,330	-100	-6.99	1,430	1,858	1,330	996,196	1,619,105,464
이삭엔지니어링 (351330)	8,680	-10	-.12	8,900	9,580	8,520	1,017,042	9,128,511,060
차이커뮤니케이션 (351870)	11,710	-370	-3.06	12,080	12,350	11,690	302,405	3,612,274,670
스톰테크 (352090)	3,190	-50	-1.54	3,235	3,260	3,175	159,744	512,536,870
씨앤씨인터내셔널 (352480)	40,650	500	1.25	40,450	42,050	39,700	100,596	4,092,259,400
씨앤투스 (352700)	2,795	-55	-1.93	2,850	2,875	2,750	29,412	82,931,700
클리노믹스 (352770)	520	-3	-.57	523	527	515	46,587	24,211,043
오비고 (352910)	6,460	0	0	6,410	6,520	6,410	2,080	13,400,840
인바이오 (352940)	2,165	10	.46	2,170	2,170	2,130	2,174	4,652,895
휴럼 (353190)	754	3	.4	751	754	700	62,571	46,261,977
오토앤 (353590)	4,650	-10	-.21	4,660	4,720	4,570	55,020	254,651,230
이지바이오 (353810)	5,150	225	4.57	4,925	5,210	4,855	337,666	1,697,320,505
엔젠바이오 (354200)	1,656	-30	-1.78	1,686	1,699	1,649	85,698	142,923,133
알멕 (354320)	25,050	-1050	-4.02	25,800	26,000	24,600	56,260	1,418,207,100
코스텍시스 (355150)	5,030	-200	-3.82	5,230	5,260	4,945	20,093	101,545,445
크라우드웍스 (355390)	15,130	0	0	0	0	0	0	0
에이텀 (355690)	6,600	160	2.48	6,410	6,800	6,250	45,946	300,465,050
엑스게이트 (356680)	7,900	-20	-.25	7,800	7,960	7,720	679,729	5,312,913,350
티엘비 (356860)	14,090	490	3.6	13,810	14,210	13,590	183,538	2,557,805,160
싸이버원 (356890)	3,200	130	4.23	3,365	3,760	3,200	5,966,179	21,091,075,255
에이치피오 (357230)	2,570	-40	-1.53	2,625	2,625	2,545	33,435	85,586,300
석경에이티 (357550)	42,400	-2150	-4.83	44,100	44,550	41,000	36,530	1,549,825,950
아모센스 (357580)	5,340	-110	-2.02	5,450	5,450	5,280	12,858	68,546,300
솔브레인 (357780)	182,700	-1400	-.76	187,700	188,000	180,600	23,685	4,348,850,300
스카이월드와이드 (357880)	2,275	-100	-4.21	2,415	2,415	2,240	577,039	1,331,362,260
지아이이노베이션 (358570)	9,480	80	.85	9,280	9,500	9,200	233,546	2,192,753,840
씨엔알리서치 (359090)	1,162	-12	-1.02	1,174	1,184	1,157	68,433	79,952,013
탑머티리얼 (360070)	28,050	-1650	-5.56	29,200	29,500	28,050	47,795	1,361,905,950
코셈 (360350)	7,780	-130	-1.64	7,920	8,030	7,710	16,686	130,221,590
제노코 (361390)	16,090	730	4.75	15,800	16,290	15,420	241,738	3,837,860,030
알비더블유 (361570)	2,780	30	1.09	2,725	2,800	2,710	47,416	131,148,510
삼영에스앤씨 (361670)	4,960	-180	-3.5	5,140	5,200	4,850	16,065	79,010,845
청담글로벌 (362320)	5,850	-310	-5.03	6,070	6,350	5,780	526,767	3,182,960,460
드림인사이트 (362990)	2,075	-15	-.72	2,080	2,140	2,010	135,240	281,878,685
진시스템 (363250)	10,010	50	.5	9,860	10,390	9,860	13,760	137,912,430
모비데이즈 (363260)	2,325	-185	-7.37	2,445	2,670	2,290	10,725,613	26,672,337,225
큐라클 (365270)	6,060	-40	-.66	6,280	6,410	6,020	137,640	853,654,930
에스와이스틸텍 (365330)	8,460	-360	-4.08	9,050	9,200	8,460	6,217,038	55,336,423,090
성일하이텍 (365340)	39,500	-1150	-2.83	40,900	41,000	38,600	34,758	1,367,028,650
하이딥 (365590)	727	-10	-1.36	758	758	705	97,036	69,909,654
브이씨 (365900)	2,770	-120	-4.15	2,885	2,885	2,760	12,881	36,522,250
공구우먼 (366030)	4,415	0	0	4,425	4,520	4,310	540,986	2,377,231,935
플래티어 (367000)	4,210	85	2.06	4,080	4,210	4,080	14,446	59,869,430
아이씨에이치 (368600)	3,365	-25	-.74	3,390	3,420	3,260	79,540	265,653,960
파이버프로 (368770)	5,400	480	9.76	4,950	5,430	4,920	2,054,924	10,861,128,260
오에스피 (368970)	2,700	-10	-.37	2,710	2,740	2,675	13,033	35,119,235
블리츠웨이스튜디오 (369370)	1,568	-7	-.44	1,575	1,604	1,561	1,814	2,850,717
퓨런티어 (370090)	27,900	900	3.33	27,000	27,900	25,850	315,872	8,495,725,950
풍원정밀 (371950)	9,100	430	4.96	8,670	9,150	8,600	46,175	410,697,850
윤성에프앤씨 (372170)	36,400	-2900	-7.38	38,750	39,050	35,650	55,283	2,039,317,250
큐로셀 (372320)	29,150	-500	-1.69	29,650	29,850	28,750	76,765	2,238,558,550
아이티아이즈 (372800)	4,560	10	.22	4,550	4,635	4,490	2,662	12,169,635
엑셀세라퓨틱스 (373110)	4,410	-75	-1.67	4,460	4,570	4,375	74,130	329,744,670
엠아이큐브솔루션 (373170)	7,400	0	0	7,430	7,470	7,200	6,651	48,852,180
엑스플러스 (373200)	599	-15	-2.44	610	615	580	1,188,349	703,601,705
피코그램 (376180)	2,715	0	0	2,710	2,840	2,595	423,784	1,143,954,255
LB루셈 (376190)	4,200	0	0	4,225	4,260	4,195	4,894	20,656,980
에이치이엠파마 (376270)	18,270	-270	-1.46	18,540	18,860	18,100	37,731	691,996,650
씨유테크 (376290)	2,975	-55	-1.82	3,050	3,050	2,970	5,192	15,509,015
디어유 (376300)	34,750	-450	-1.28	35,500	35,550	34,550	148,541	5,214,830,500
노을 (376930)	3,490	0	0	3,500	3,550	3,410	2,603,513	9,089,161,835
원티드랩 (376980)	7,710	170	2.25	7,400	7,850	7,300	419,498	3,206,354,160
맥스트 (377030)	1,309	30	2.35	1,272	1,398	1,270	1,114,662	1,498,455,225
프롬바이오 (377220)	2,065	-10	-.48	2,105	2,105	2,060	8,653	18,002,290
이지트로닉스 (377330)	4,435	-5	-.11	4,465	4,465	4,415	3,466	15,366,670
리파인 (377450)	11,820	-160	-1.34	11,750	12,050	11,360	25,466	300,899,100
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,610	-520	-2.72	19,150	19,300	18,460	147,832	2,768,406,840
필에너지 (378340)	13,920	-940	-6.33	14,900	14,900	13,670	314,412	4,431,835,220
샤페론 (378800)	3,790	-125	-3.19	3,845	3,890	3,755	996,298	3,801,429,705
옵티코어 (380540)	1,233	16	1.31	1,250	1,250	1,203	163,363	199,351,409
제닉스 (381620)	29,700	-200	-.67	29,900	30,150	29,450	42,690	1,268,227,750
온코크로스 (382150)	6,600	-230	-3.37	6,900	7,100	6,510	464,242	3,119,823,190
지아이텍 (382480)	2,045	-30	-1.45	2,080	2,080	2,010	47,379	96,470,190
지앤비에스 에코 (382800)	4,000	0	0	4,005	4,005	3,925	47,819	189,398,155
원준 (382840)	10,610	-580	-5.18	11,200	11,200	10,440	189,495	2,024,322,260
범한퓨얼셀 (382900)	14,910	-40	-.27	14,980	15,080	14,740	31,544	470,790,040
에코프로에이치엔 (383310)	31,100	-1800	-5.47	32,400	32,750	30,750	170,286	5,352,265,600
디티앤씨알오 (383930)	6,020	-30	-.5	6,040	6,110	5,900	129,450	774,480,840
코어라인소프트 (384470)	7,060	-240	-3.29	7,260	7,950	6,910	710,270	5,305,582,170
파인메딕스 (387570)	9,730	-500	-4.89	10,300	10,370	9,700	151,504	1,500,070,690
지투파워 (388050)	8,360	-170	-1.99	8,530	8,650	8,260	736,357	6,220,737,670
유일로보틱스 (388720)	34,450	750	2.23	33,700	35,400	33,400	135,588	4,673,732,800
라이콤 (388790)	3,275	100	3.15	3,180	3,275	3,140	319,291	1,016,542,490
파로스아이바이오 (388870)	8,090	70	.87	8,020	8,250	7,600	57,865	462,721,740
자람테크놀로지 (389020)	44,250	-1500	-3.28	45,350	45,750	43,000	126,821	5,594,197,800
지니너스 (389030)	1,409	3	.21	1,416	1,416	1,393	19,700	27,629,139
포바이포 (389140)	5,100	-190	-3.59	5,230	5,350	5,060	33,691	174,045,720
대명에너지 (389260)	12,000	-130	-1.07	12,060	12,090	11,410	54,226	637,261,230
인벤티지랩 (389470)	17,750	250	1.43	17,800	17,830	17,210	103,135	1,812,160,270
에스비비테크 (389500)	23,750	1800	8.2	22,050	23,950	21,550	403,044	9,324,492,350
넥스트바이오메디컬 (389650)	45,600	500	1.11	45,500	46,350	44,300	175,175	7,925,153,700
유디엠텍 (389680)	904	29	3.31	894	1,014	850	6,139,435	5,782,814,347
코닉오토메이션 (391710)	1,602	-1	-.06	1,587	1,614	1,580	103,334	163,920,088
토마토시스템 (393210)	4,220	-120	-2.76	4,325	4,400	4,170	182,733	773,035,165
더블유씨피 (393890)	11,450	-650	-5.37	12,100	12,200	11,220	292,237	3,388,163,910
오픈엣지테크놀로지 (394280)	16,000	1060	7.1	15,100	16,180	14,860	928,478	14,410,310,040
쓰리빌리언 (394800)	5,230	330	6.73	4,900	5,300	4,900	4,541,687	23,339,869,320
넥스트칩 (396270)	12,800	-230	-1.77	13,130	13,170	12,700	255,949	3,289,904,990
세아메카닉스 (396300)	2,450	-55	-2.2	2,485	2,520	2,415	50,825	124,648,135
워트 (396470)	9,290	-130	-1.38	9,360	9,440	9,020	251,468	2,316,349,110
에이프릴바이오 (397030)	15,700	170	1.09	15,600	16,170	15,580	195,004	3,102,201,680
에스지헬스케어 (398120)	3,060	-230	-6.99	3,290	3,325	3,060	219,871	696,516,240
가온칩스 (399720)	47,200	-1400	-2.88	48,850	48,950	46,200	251,360	11,855,245,350
코난테크놀로지 (402030)	19,610	-280	-1.41	20,050	20,300	19,250	89,310	1,759,489,200
그린리소스 (402490)	16,900	280	1.68	16,420	17,160	16,420	157,611	2,644,272,790
우듬지팜 (403490)	1,502	1	.07	1,510	1,545	1,485	205,624	309,608,191
HPSP (403870)	32,450	-150	-.46	32,650	33,150	31,550	1,019,798	32,856,672,850
플라즈맵 (405000)	1,400	-6	-.43	1,419	1,419	1,370	18,040	24,974,132
큐알티 (405100)	14,620	100	.69	14,550	14,850	14,310	82,961	1,204,009,510
나라셀라 (405920)	3,000	-35	-1.15	3,015	3,045	3,000	13,975	42,155,640
뷰티스킨 (406820)	12,990	40	.31	12,910	13,200	12,910	6,770	88,281,340
꿈비 (407400)	10,110	-70	-.69	10,080	10,150	9,780	202,631	2,015,571,510
스튜디오미르 (408900)	2,580	-45	-1.71	2,625	2,640	2,545	120,891	312,799,965
메쎄이상 (408920)	2,095	-25	-1.18	2,155	2,155	2,080	47,822	100,296,680
샌즈랩 (411080)	8,490	-710	-7.72	9,600	9,670	8,490	2,660,245	24,579,770,910
레이저쎌 (412350)	4,490	-110	-2.39	4,575	4,575	4,310	153,813	679,393,445
제일엠앤에스 (412540)	7,000	-310	-4.24	7,260	7,370	6,970	112,245	795,415,920
엠오티 (413390)	5,860	-250	-4.09	6,110	6,140	5,820	65,113	385,419,850
키움제6호스팩 (413600)	2,400	55	2.35	2,335	2,415	2,320	155,354	368,800,130
씨피시스템 (413630)	1,874	-79	-4.05	1,940	1,948	1,866	71,331	134,747,712
비아이매트릭스 (413640)	7,430	-110	-1.46	7,570	7,570	7,390	20,536	152,678,910
스튜디오삼익 (415380)	8,420	-80	-.94	8,600	8,680	8,410	13,525	115,315,350
신성에스티 (416180)	30,200	-1000	-3.21	30,850	31,600	30,050	82,814	2,541,772,650
나노팀 (417010)	7,410	-470	-5.96	7,860	7,870	7,390	258,578	1,950,935,420
핑거스토리 (417180)	2,430	-20	-.82	2,425	2,450	2,410	31,758	77,072,435
LS머트리얼즈 (417200)	14,810	40	.27	14,700	15,190	14,400	1,382,878	20,533,370,990
제이아이테크 (417500)	3,665	-55	-1.48	3,780	3,860	3,650	344,214	1,279,312,345
트루엔 (417790)	10,000	160	1.63	9,790	10,050	9,760	34,654	342,914,880
저스템 (417840)	9,800	330	3.48	9,620	9,830	9,500	213,621	2,064,904,190
오브젠 (417860)	8,900	-190	-2.09	8,970	9,040	8,900	3,014	26,905,030
모델솔루션 (417970)	11,410	80	.71	11,390	11,850	11,330	90,899	1,051,469,380
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,490	-145	-3.99	3,660	3,665	3,450	113,921	398,428,660
밀리의서재 (418470)	13,190	-80	-.6	13,220	13,420	13,160	31,558	417,242,540
제이오 (418550)	14,350	-770	-5.09	15,010	15,060	14,230	165,283	2,396,226,640
이에이트 (418620)	4,165	-285	-6.4	4,445	4,445	4,120	111,426	473,915,590
삼기이브이 (419050)	1,779	-76	-4.1	1,864	1,873	1,779	257,696	465,219,962
엔젯 (419080)	8,870	-60	-.67	8,890	9,050	8,710	21,077	186,359,490
산돌 (419120)	6,100	50	.83	5,930	6,120	5,930	7,283	43,504,000
SAMG엔터 (419530)	14,770	180	1.23	14,580	14,770	14,250	134,605	1,960,057,820
비스토스 (419540)	1,719	-10	-.58	1,717	1,731	1,706	49,648	85,008,653
제이투케이바이오 (420570)	9,200	40	.44	9,150	9,350	9,000	11,371	102,939,020
기가비스 (420770)	32,050	-850	-2.58	33,100	33,400	31,600	88,580	2,859,993,800
엔에이치스팩23호 (422040)	2,120	-5	-.24	2,120	2,125	2,115	73,425	155,660,870
케이비제21호스팩 (424140)	2,085	-5	-.24	2,090	2,090	2,085	119,555	249,613,065
벨로크 (424760)	926	0	0	926	932	905	45,320	41,848,686
스마트레이더시스템 (424960)	13,150	180	1.39	13,090	13,150	12,580	448,814	5,736,709,490
마이크로투나노 (424980)	7,080	50	.71	7,040	7,320	6,900	14,911	104,720,080
티이엠씨 (425040)	8,630	-260	-2.92	8,900	9,060	8,510	170,568	1,478,803,770
삼성스팩6호 (425290)	2,095	0	0	2,095	2,105	2,095	78,063	163,796,195
티에프이 (425420)	18,300	0	0	18,300	18,680	18,000	21,876	398,118,530
시지트로닉스 (429270)	4,945	-5	-.1	4,950	4,995	4,810	5,444	26,502,350
신영스팩8호 (430220)	2,115	15	.71	2,115	2,115	2,100	35,937	75,754,095
한싹 (430690)	5,790	-30	-.52	6,230	6,820	5,780	8,058,190	52,523,545,780
유안타제9호스팩 (430700)	2,095	0	0	2,090	2,095	2,090	13,718	28,688,280
케이쓰리아이 (431190)	5,340	-200	-3.61	5,550	5,620	5,310	141,204	764,294,920
와이랩 (432430)	4,345	-55	-1.25	4,450	4,480	4,300	19,976	86,968,855
케이엔에스 (432470)	12,020	-530	-4.22	12,710	12,790	11,820	36,844	447,660,000
퀄리타스반도체 (432720)	11,980	90	.76	11,840	12,930	11,630	3,251,947	39,737,897,620
엠에프씨 (432980)	4,910	-140	-2.77	5,090	5,090	4,805	138,571	682,341,545
키움제7호스팩 (433530)	2,190	105	5.04	2,105	2,220	2,100	163,299	353,153,960
모니터랩 (434480)	4,810	-250	-4.94	5,650	5,680	4,760	4,504,745	23,804,263,045
유안타제10호스팩 (435380)	2,085	5	.24	2,085	2,085	2,075	4,617	9,608,115
하나금융25호스팩 (435620)	10,390	0	0	10,390	10,400	10,390	1,448	15,044,850
에스케이증권제8호스팩 (435870)	2,085	0	0	2,080	2,085	2,075	369	767,060
삼현 (437730)	9,710	10	.1	9,880	10,150	9,500	1,295,402	12,752,681,200
엔에이치스팩24호 (437780)	2,085	5	.24	2,085	2,085	2,075	13,829	28,737,025
엔에이치스팩25호 (438580)	2,115	20	.95	2,095	2,155	2,090	3,206	6,807,835
버넥트 (438700)	3,010	30	1.01	3,040	3,100	2,900	22,383	67,157,470
마녀공장 (439090)	17,940	30	.17	17,910	18,190	17,710	167,336	3,004,397,570
삼성스팩7호 (439250)	10,390	0	0	10,390	10,400	10,380	4,044	41,983,240
엔에이치스팩26호 (439410)	2,085	5	.24	2,080	2,085	2,080	2,949	6,141,360
블루엠텍 (439580)	11,900	-170	-1.41	12,000	12,160	11,790	105,582	1,260,695,980
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,800	-140	-.94	14,940	15,300	14,550	165,141	2,430,052,900
HB인베스트먼트 (440290)	1,566	-4	-.25	1,570	1,585	1,554	18,870	29,540,996
오픈놀 (440320)	7,400	-90	-1.2	7,330	7,600	7,310	269,452	2,002,513,330
교보13호스팩 (440790)	2,095	-15	-.71	2,125	2,125	2,085	4,407	9,294,485
엔에이치스팩27호 (440820)	2,080	5	.24	2,080	2,080	2,080	2,522	5,245,760
파인엠텍 (441270)	5,540	40	.73	5,500	5,590	5,360	246,012	1,347,682,310
유진스팩9호 (442130)	2,105	0	0	2,105	2,105	2,090	503	1,053,415
대신밸런스제14호스팩 (442310)	2,095	-5	-.24	2,100	2,110	2,090	41,973	87,880,400
IBKS제21호스팩 (442770)	2,145	15	.7	2,170	2,170	2,100	2,650	5,690,000
미래에셋드림스팩1호 (442900)	9,980	10	.1	9,970	9,990	9,970	6,420	64,111,610
레뷰코퍼레이션 (443250)	11,460	-190	-1.63	11,470	11,710	11,100	158,803	1,804,135,750
에스피소프트 (443670)	9,810	-110	-1.11	9,790	10,730	9,700	5,793,882	59,181,026,130
유안타제11호스팩 (444920)	1,994	4	.2	1,984	1,999	1,983	5,718	11,422,407
에이직랜드 (445090)	39,000	-900	-2.26	40,500	40,500	38,600	267,823	10,490,801,450
퓨릿 (445180)	6,230	-80	-1.27	6,440	6,440	6,130	45,324	282,374,230
비엔케이제1호스팩 (445360)	2,075	0	0	2,070	2,075	2,070	179	371,315
큐리옥스바이오시스템즈 (445680)	20,050	-250	-1.23	20,500	20,850	19,790	132,809	2,667,962,240
신영스팩9호 (445970)	2,110	10	.48	2,110	2,120	2,085	4,221	8,918,710
유안타제12호스팩 (446150)	2,035	0	0	2,035	2,040	2,025	6,693	13,585,520
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,260	-40	-1.21	3,300	3,340	3,220	41,620	135,859,890
하나26호스팩 (446750)	2,065	15	.73	2,070	2,070	2,045	1,212	2,479,710
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,100	-2750	-12.04	22,600	23,500	19,850	238,396	4,887,317,950
하나27호스팩 (448370)	2,060	0	0	2,060	2,060	2,040	103	210,685
코츠테크놀로지 (448710)	14,570	160	1.11	14,360	14,840	14,360	38,053	556,934,550
삼성스팩8호 (448740)	10,050	10	.1	10,050	10,050	10,040	4,368	43,889,910
IBKS제22호스팩 (448760)	2,120	0	0	2,120	2,165	2,115	1,137	2,411,885
미래에셋비전스팩3호 (448830)	2,115	0	0	2,115	2,125	2,095	3,664	7,724,410
유안타제13호스팩 (449020)	2,015	5	.25	2,020	2,020	2,010	7,456	14,987,955
하이제8호스팩 (450050)	2,050	5	.24	2,040	2,070	2,035	2,542	5,209,570
하스 (450330)	7,800	550	7.59	7,320	8,220	7,260	929,047	7,241,105,410
인스웨이브시스템즈 (450520)	3,500	-35	-.99	3,530	3,675	3,455	131,762	463,701,840
유안타제14호스팩 (450940)	1,998	-2	-.1	2,005	2,010	1,998	1,088	2,181,105
아이엠티 (451220)	11,650	-390	-3.24	12,030	12,030	11,440	301,985	3,528,976,350
삐아 (451250)	9,850	-40	-.4	9,890	10,170	9,730	76,617	761,850,270
엔에이치스팩29호 (451700)	1,982	11	.56	1,982	1,983	1,972	1,204	2,379,993
컨텍 (451760)	10,670	450	4.4	10,800	11,240	10,510	277,345	3,004,792,860
제이엔비 (452160)	6,260	750	13.61	5,500	6,990	5,500	3,398,387	22,158,734,130
한빛레이저 (452190)	4,670	110	2.41	4,510	4,695	4,370	2,165,425	9,810,247,185
민테크 (452200)	4,705	-95	-1.98	4,775	4,845	4,655	116,466	549,673,200
한선엔지니어링 (452280)	8,360	-110	-1.3	8,700	9,690	8,140	5,123,252	45,854,925,030
캡스톤파트너스 (452300)	2,615	-20	-.76	2,650	2,760	2,565	106,257	280,529,235
이닉스 (452400)	10,020	-380	-3.65	10,450	10,450	9,980	19,529	198,641,980
사피엔반도체 (452430)	15,390	510	3.43	14,810	15,490	14,540	114,266	1,722,177,200
상상인제4호스팩 (452670)	1,981	6	.3	1,973	1,994	1,973	693	1,368,196
신한제11호스팩 (452980)	1,946	5	.26	1,946	1,947	1,942	4,563	8,865,207
그리드위즈 (453450)	17,710	-730	-3.96	18,440	18,580	17,700	74,205	1,334,398,330
에이에스텍 (453860)	19,280	-320	-1.63	19,860	19,860	19,230	3,950	76,748,350
하나29호스팩 (454640)	2,055	-5	-.24	2,065	2,065	2,035	6,757	13,773,395
하나28호스팩 (454750)	2,000	-5	-.25	1,994	2,005	1,986	6,473	12,963,246
KB제25호스팩 (455250)	2,055	10	.49	2,060	2,060	2,045	2,973	6,092,960
한화플러스제4호스팩 (455310)	2,000	-5	-.25	2,010	2,010	1,991	937	1,875,977
엔젤로보틱스 (455900)	30,350	850	2.88	30,200	32,500	29,300	2,075,138	64,357,732,350
에스케이증권제9호스팩 (455910)	2,045	-5	-.24	2,050	2,070	2,045	594	1,227,150
아이씨티케이 (456010)	8,830	-240	-2.65	8,950	9,040	8,730	390,204	3,463,345,910
이엔셀 (456070)	18,570	-180	-.96	18,750	18,920	18,290	360,916	6,668,363,040
DB금융스팩11호 (456440)	2,275	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,110	5	.24	2,105	2,110	2,065	3,803	7,929,145
한켐 (457370)	8,840	-310	-3.39	9,210	9,240	8,810	84,948	757,581,690
대신밸런스제15호스팩 (457390)	2,660	50	1.92	2,610	2,725	2,570	298,493	798,485,375
우진엔텍 (457550)	22,400	150	.67	22,600	22,950	22,200	485,728	10,918,084,500
벡트 (457600)	3,970	85	2.19	3,950	4,180	3,950	465,441	1,883,092,400
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,065	-15	-.72	2,095	2,095	2,065	53	109,475
KB제26호스팩 (458320)	2,190	50	2.34	2,140	2,240	2,140	76,362	167,323,725
한국제12호스팩 (458610)	2,100	5	.24	2,100	2,115	2,090	6,538	13,750,705
성우 (458650)	17,600	-1430	-7.51	18,970	19,000	17,200	166,500	2,987,788,230
씨어스테크놀로지 (458870)	12,000	-190	-1.56	12,280	12,280	11,870	24,163	289,521,080
위츠 (459100)	8,690	-360	-3.98	9,050	9,150	8,520	214,802	1,880,679,890
아이빔테크놀로지 (460470)	4,570	-580	-11.26	5,180	5,690	4,565	3,851,710	20,246,022,695
현대힘스 (460930)	20,650	550	2.74	20,150	21,300	19,960	2,750,952	56,767,710,200
피앤에스미캐닉스 (460940)	13,840	-360	-2.54	14,120	14,550	13,790	452,020	6,384,464,190
아이엠비디엑스 (461030)	10,350	80	.78	10,200	10,630	10,170	72,661	750,759,380
아이스크림미디어 (461300)	11,720	-100	-.85	11,850	11,960	11,700	51,486	608,513,050
에이치엠씨제6호스팩 (462020)	1,992	3	.15	1,995	1,995	1,980	968	1,927,473
이노스페이스 (462350)	19,780	280	1.44	20,300	20,800	19,480	255,475	5,123,335,030
라메디텍 (462510)	8,170	50	.62	8,150	8,260	8,030	22,196	180,456,890
에스오에스랩 (464080)	14,640	810	5.86	13,810	14,640	13,340	3,333,068	46,925,886,910
티디에스팜 (464280)	14,020	-580	-3.97	14,440	14,580	14,020	80,265	1,139,502,490
한국제13호스팩 (464440)	2,055	20	.98	2,060	2,060	2,030	9,527	19,420,210
아이언디바이스 (464500)	3,595	-85	-2.31	3,710	3,725	3,560	184,467	669,136,560
닷밀 (464580)	5,170	-50	-.96	5,180	5,320	5,100	60,980	313,364,570
KB제27호스팩 (464680)	1,945	3	.15	1,942	1,954	1,941	5,782	11,231,448
교보15호스팩 (465320)	2,070	-15	-.72	2,080	2,080	2,070	2,346	4,866,470
인스피언 (465480)	7,610	-200	-2.56	7,810	7,890	7,610	111,109	853,911,310
클로봇 (466100)	11,840	-10	-.08	11,830	12,090	11,500	5,013,845	59,745,442,450
사이냅소프트 (466410)	17,270	-650	-3.63	18,010	18,020	17,140	143,907	2,507,561,340
엔에이치스팩30호 (466910)	1,952	-1	-.05	1,961	1,961	1,941	3,091	6,029,055
IBKS제23호스팩 (467930)	2,085	-10	-.48	2,090	2,090	2,085	157	327,350
삼성스팩9호 (468510)	1,964	-4	-.2	1,968	1,997	1,959	34,762	68,383,615
유진스팩10호 (468760)	2,055	25	1.23	2,035	2,055	2,035	3,558	7,291,880
IBKS제24호스팩 (469480)	2,095	5	.24	2,090	2,135	2,090	204	428,090
아이비젼웍스 (469750)	1,100	-17	-1.52	1,107	1,128	1,100	171,660	189,773,457
하나30호스팩 (469880)	1,947	-13	-.66	1,949	1,960	1,943	12,580	24,502,251
하나31호스팩 (469900)	2,005	18	.91	1,987	2,005	1,987	8,192	16,363,140
대신밸런스제17호스팩 (471050)	2,060	0	0	2,060	2,060	2,045	1,064	2,186,875
셀로맥스사이언스 (471820)	5,220	140	2.76	5,110	5,270	4,995	77,877	397,942,825
신영스팩10호 (472220)	2,060	-5	-.24	2,055	2,065	2,055	414	854,720
에스케이증권제11호스팩 (472230)	2,010	0	0	2,010	2,010	1,999	312	624,050
폰드그룹 (472850)	5,450	-110	-1.98	5,540	5,620	5,450	99,141	546,648,920
에스케이증권제12호스팩 (473000)	2,050	5	.24	2,060	2,060	2,040	478	979,355
유안타제15호스팩 (473050)	1,943	0	0	1,943	1,947	1,942	10,916	21,203,920
비엔케이제2호스팩 (473370)	1,974	1	.05	1,974	1,974	1,970	1,057	2,083,035
에스케이증권제13호스팩 (473950)	2,005	-5	-.25	2,010	2,015	1,998	2,838	5,693,993
노머스 (473980)	19,500	460	2.42	19,170	19,780	19,100	84,928	1,651,124,250
루미르 (474170)	9,850	390	4.12	10,860	11,150	9,730	3,005,646	31,500,623,970
유안타제16호스팩 (474490)	1,972	0	0	1,976	1,976	1,965	1,622	3,198,248
RF시스템즈 (474610)	3,845	-5	-.13	3,930	3,970	3,815	131,574	510,793,015
신한제12호스팩 (474660)	2,055	5	.24	2,060	2,060	2,020	239	489,865
신한제13호스팩 (474930)	2,095	0	0	2,090	2,100	2,075	3,541	7,403,115
하나32호스팩 (475240)	2,115	0	0	2,075	2,115	2,075	382	793,325
하나33호스팩 (475250)	2,070	10	.49	2,050	2,085	2,050	9,294	19,242,340
씨메스 (475400)	27,850	200	.72	27,650	28,600	27,000	876,674	24,481,010,050
에이럭스 (475580)	13,160	360	2.81	12,910	13,160	12,110	2,443,504	31,223,965,800
에스켐 (475660)	6,280	-100	-1.57	6,380	6,490	6,130	16,980	106,463,950
토모큐브 (475960)	20,300	800	4.1	19,400	20,750	19,290	582,523	11,770,387,530
온코닉테라퓨틱스 (476060)	13,230	-1520	-10.31	14,740	14,750	13,230	580,939	7,962,394,390
M83 (476080)	13,800	-270	-1.92	13,960	14,420	13,640	190,942	2,681,125,410
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,952	7	.36	1,954	1,954	1,945	179	349,134
미래에셋비전스팩4호 (477380)	1,974	-1	-.05	1,973	1,980	1,973	4,993	9,855,088
미래에셋비전스팩5호 (477470)	2,010	5	.25	2,010	2,015	2,000	6,963	13,991,965
한국제14호스팩 (477530)	2,040	-65	-3.09	2,060	2,065	1,999	676,308	1,366,446,071
DB금융스팩12호 (477760)	2,020	-15	-.74	2,025	2,035	2,020	4,522	9,156,730
이베스트스팩6호 (478110)	1,994	-2	-.1	2,005	2,005	1,988	896	1,786,102
KB제29호스팩 (478390)	1,997	3	.15	1,999	2,010	1,994	2,408	4,810,543
미래에셋비전스팩6호 (478440)	1,977	0	0	1,985	1,985	1,976	514	1,015,828
블랙야크아이앤씨 (478560)	5,520	300	5.75	6,080	6,780	5,340	27,556,295	170,105,216,010
대신밸런스제18호스팩 (478780)	2,015	0	0	2,005	2,020	2,005	1,332	2,679,130
한국제15호스팩 (479880)	1,997	2	.1	1,995	1,997	1,992	3,325	6,630,143
엔에이치스팩31호 (481890)	1,965	-17	-.86	1,982	1,982	1,964	1,893	3,733,786
교보16호스팩 (482520)	2,005	0	0	2,010	2,010	1,990	396	792,184
미래에셋비전스팩7호 (482680)	1,961	0	0	1,960	1,965	1,960	16,326	32,045,549
대신밸런스제19호스팩 (482690)	2,005	0	0	2,005	2,010	2,005	5,734	11,498,870
하나34호스팩 (484130)	2,000	-5	-.25	2,000	2,005	2,000	1,036	2,073,305
KB제30호스팩 (486630)	1,992	-2	-.1	1,991	2,000	1,985	13,863	27,652,285
신한제14호스팩 (487360)	1,953	8	.41	1,952	1,955	1,945	24,833	48,330,865
키움제10호스팩 (487720)	1,990	0	0	1,990	1,994	1,982	23,351	46,466,925
신한제15호스팩 (487830)	1,998	0	0	1,997	1,998	1,981	1,001	1,993,850
유진스팩11호 (488060)	1,987	5	.25	1,984	1,988	1,982	890	1,764,770
교보17호스팩 (489210)	1,981	1	.05	1,980	1,987	1,971	10,422	20,555,961
키움제11호스팩 (489480)	1,957	-16	-.81	1,973	1,973	1,957	5,633	11,041,508
디비금융제13호스팩 (489730)	1,956	-4	-.2	1,961	1,964	1,956	12,010	23,537,616
KB제31호스팩 (492220)	1,951	5	.26	1,946	1,952	1,942	66,071	128,690,287
글로벌에스엠 (900070)	409	-2	-.49	410	411	406	50,440	20,667,285
애머릿지 (900100)	998	-7	-.7	1,005	1,010	993	45,919	45,829,491
이스트아시아홀딩스 (900110)	59	0	0	59	60	59	1,954,546	116,504,352
씨엑스아이 (900120)	64	-1	-1.54	65	65	63	1,229,994	78,769,789
크리스탈신소재 (900250)	868	3	.35	855	871	855	313,049	270,592,213
로스웰 (900260)	604	-16	-2.58	620	623	595	86,040	51,697,162
헝셩그룹 (900270)	264	-10	-3.65	276	276	256	2,573,308	682,451,321
GRT (900290)	3,215	-50	-1.53	3,265	3,290	3,205	23,643	76,399,690
오가닉티코스메틱 (900300)	508	0	0	510	514	501	143,852	73,101,396
컬러레이 (900310)	695	5	.72	690	710	662	57,726	40,055,422
윙입푸드 (900340)	1,610	-2	-.12	1,612	1,628	1,561	356,959	566,453,597
SBI핀테크솔루션즈 (950110)	4,940	-5	-.1	4,940	4,945	4,930	25,701	126,763,660
엑세스바이오 (950130)	6,040	40	.67	5,980	6,040	5,910	81,910	490,480,540
잉글우드랩 (950140)	7,080	50	.71	7,050	7,320	7,020	343,053	2,450,359,990
코오롱티슈진 (950160)	28,750	250	.88	28,500	29,000	27,500	234,907	6,669,699,950
JTC (950170)	5,160	300	6.17	4,850	5,260	4,750	266,795	1,336,701,335
고스트스튜디오 (950190)	8,550	70	.83	8,640	8,640	8,380	10,926	92,736,410
소마젠 (950200)	4,045	-30	-.74	4,100	4,265	4,045	17,004	69,606,090
네오이뮨텍 (950220)	1,162	2	.17	1,149	1,200	1,138	452,072	526,461,734

Leave a Comment 응답 취소