KOSDAQ 일별 조회 데이터 [1788] (2025-01-31)

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	184,000	12000	6.98	175,000	184,300	174,600	601,031	108,720,699,000
중앙에너비스 (000440)	15,040	-260	-1.7	15,100	15,200	15,000	13,124	197,921,860
신라섬유 (001000)	931	-2	-.21	933	957	931	27,434	25,718,115
안국약품 (001540)	6,480	20	.31	6,460	6,500	6,430	5,698	36,825,790
무림SP (001810)	1,479	-12	-.8	1,485	1,495	1,441	5,321	7,825,868
이화공영 (001840)	2,690	-55	-2	2,705	2,740	2,645	84,712	227,716,815
피에스텍 (002230)	3,940	0	0	3,940	3,940	3,760	9,926	38,438,525
삼일기업공사 (002290)	3,725	-55	-1.46	3,785	3,890	3,720	106,376	403,363,440
한탑 (002680)	730	25	3.55	705	731	705	54,696	39,010,270
신신제약 (002800)	5,270	-110	-2.04	5,350	5,440	5,270	34,572	183,831,760
선광 (003100)	16,200	150	.93	16,150	16,280	16,090	15,500	250,736,280
대주산업 (003310)	1,530	86	5.96	1,444	1,545	1,434	734,351	1,109,698,578
하림지주 (003380)	5,450	-30	-.55	5,510	5,510	5,430	55,264	301,735,650
에이스침대 (003800)	24,900	0	0	24,800	25,050	24,750	352	8,763,500
한국가구 (004590)	4,015	-15	-.37	4,035	4,035	3,980	15,651	62,628,920
창해에탄올 (004650)	9,040	0	0	8,970	9,080	8,970	3,287	29,601,120
대륙제관 (004780)	3,820	-15	-.39	3,855	3,865	3,810	10,041	38,394,140
동국산업 (005160)	4,280	-145	-3.28	4,360	4,425	4,180	106,944	459,238,205
동진쎄미켐 (005290)	21,900	-1250	-5.4	22,900	22,900	21,700	665,494	14,631,468,700
푸드웰 (005670)	5,140	-100	-1.91	5,270	5,300	5,060	29,356	151,870,600
대원산업 (005710)	5,920	10	.17	5,970	5,970	5,870	6,904	40,751,430
한일사료 (005860)	3,630	-45	-1.22	3,645	3,685	3,620	163,502	596,620,225
매일홀딩스 (005990)	8,660	-130	-1.48	8,790	8,790	8,660	5,018	43,642,190
국영지앤엠 (006050)	1,910	40	2.14	1,935	2,020	1,872	3,693,087	7,206,177,815
피제이전자 (006140)	5,300	50	.95	5,240	5,430	5,050	25,014	129,660,260
동구바이오제약 (006620)	5,000	-20	-.4	5,000	5,060	4,920	251,931	1,210,496,000
서부T&D (006730)	5,530	20	.36	5,590	5,590	5,480	51,304	283,200,890
보성파워텍 (006910)	2,980	-110	-3.56	3,010	3,035	2,970	503,946	1,507,668,415
모헨즈 (006920)	3,045	15	.5	3,035	3,080	2,970	8,930	27,171,615
푸른저축은행 (007330)	8,170	-30	-.37	8,160	8,290	8,160	12,191	99,708,760
진양제약 (007370)	6,280	80	1.29	6,160	6,380	6,150	241,438	1,515,744,860
네이처셀 (007390)	18,060	-80	-.44	18,230	18,330	17,760	297,642	5,353,933,260
와이엠 (007530)	2,195	-25	-1.13	2,265	2,280	2,180	11,609	25,852,665
대원 (007680)	4,170	-5	-.12	4,200	4,200	4,130	1,236	5,137,205
대명소노시즌 (007720)	1,281	49	3.98	1,207	1,340	1,190	2,780,855	3,574,536,081
한일화학 (007770)	11,430	870	8.24	10,590	11,590	10,570	41,114	463,332,700
에스엠코어 (007820)	4,040	40	1	4,000	4,055	3,920	47,695	191,526,425
원풍물산 (008290)	460	-39	-7.82	499	502	451	483,444	229,323,250
원풍 (008370)	4,000	-45	-1.11	4,070	4,070	3,980	14,915	59,825,730
부스타 (008470)	3,800	-15	-.39	3,815	3,900	3,685	7,608	29,164,140
대동기어 (008830)	14,310	-770	-5.11	14,700	14,790	14,270	427,100	6,146,067,190
삼아제약 (009300)	16,330	-220	-1.33	16,800	16,800	16,290	10,021	164,034,370
포스코엠텍 (009520)	12,390	-160	-1.27	12,540	12,790	12,290	88,269	1,100,488,280
삼보산업 (009620)	2,340	45	1.96	2,295	2,340	2,240	137,130	315,658,580
이렘 (009730)	1,215	55	4.74	1,170	1,247	1,170	1,470,186	1,791,756,358
엠에스씨 (009780)	5,650	-110	-1.91	5,710	5,710	5,590	142,846	806,312,470
대한광통신 (010170)	821	-15	-1.79	836	905	813	859,164	741,274,789
흥국 (010240)	5,190	0	0	5,220	5,220	5,070	8,660	44,303,930
쌍용정보통신 (010280)	632	3	.48	629	642	622	63,015	39,799,009
오리콤 (010470)	7,260	140	1.97	7,120	7,260	7,000	49,391	353,207,950
경동제약 (011040)	5,900	-30	-.51	5,930	5,930	5,870	8,807	51,841,480
형지I&C (011080)	1,100	24	2.23	1,090	1,141	1,053	2,142,116	2,333,430,605
유니크 (011320)	3,515	25	.72	3,475	3,525	3,455	24,847	86,741,960
서한 (011370)	790	-2	-.25	792	806	789	57,339	45,445,152
세보엠이씨 (011560)	10,470	-190	-1.78	10,560	10,650	10,280	28,882	299,836,310
뉴인텍 (012340)	506	-8	-1.56	514	515	506	51,130	26,050,702
원일특강 (012620)	7,240	-30	-.41	7,270	7,400	7,210	1,370	9,931,700
리드코프 (012700)	3,870	-15	-.39	3,885	3,885	3,830	15,243	58,788,165
신일제약 (012790)	6,570	-120	-1.79	6,640	6,700	6,520	68,331	449,802,820
모베이스전자 (012860)	1,402	-28	-1.96	1,430	1,442	1,400	93,521	131,820,443
하이록코리아 (013030)	28,600	-500	-1.72	28,600	29,600	28,550	105,886	3,064,786,700
동원개발 (013120)	2,230	-5	-.22	2,230	2,230	2,205	26,830	59,572,330
아진산업 (013310)	2,680	5	.19	2,690	2,695	2,625	55,936	148,739,270
CBI (013720)	827	-12	-1.43	845	845	815	125,056	103,102,041
스페코 (013810)	3,705	-55	-1.46	3,745	3,790	3,675	407,780	1,514,699,225
아가방컴퍼니 (013990)	5,420	70	1.31	5,380	5,570	5,270	307,670	1,673,457,050
메디앙스 (014100)	2,940	-60	-2	2,940	3,000	2,875	75,031	217,697,525
원익큐브 (014190)	1,554	-45	-2.81	1,601	1,609	1,551	278,441	436,822,953
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,785	28	1.59	1,769	1,805	1,757	382,944	684,058,477
고려제약 (014570)	4,785	0	0	4,765	4,880	4,760	4,332	20,661,570
성광벤드 (014620)	28,950	-1050	-3.5	29,700	30,450	28,600	511,543	15,050,462,450
오리엔탈정공 (014940)	5,640	-90	-1.57	5,680	5,820	5,550	649,436	3,678,477,200
삼륭물산 (014970)	2,950	35	1.2	2,930	2,950	2,865	8,978	25,939,445
코콤 (015710)	4,285	-50	-1.15	4,295	4,315	4,200	33,382	142,673,485
성우하이텍 (015750)	5,130	-20	-.39	5,090	5,190	5,050	175,980	903,679,550
리더스코스메틱 (016100)	2,560	-5	-.19	2,560	2,570	2,505	23,774	60,318,285
SGC E&C (016250)	13,150	160	1.23	13,010	13,200	12,930	1,678	21,952,920
큐캐피탈 (016600)	271	-2	-.73	273	275	269	475,534	128,915,493
디모아 (016670)	3,675	-25	-.68	3,700	3,705	3,660	7,342	27,015,385
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,815	-2	-.11	1,817	1,825	1,755	294,323	522,531,773
신원종합개발 (017000)	2,815	45	1.62	2,775	2,840	2,775	19,847	55,615,655
인터엠 (017250)	1,102	-53	-4.59	1,143	1,155	1,102	42,875	48,721,423
삼현철강 (017480)	4,285	-5	-.12	4,290	4,300	4,280	5,436	23,353,135
세명전기 (017510)	5,880	-470	-7.4	5,960	6,080	5,800	573,486	3,382,794,840
대림제지 (017650)	6,540	20	.31	6,520	6,540	6,460	640	4,174,270
한국알콜 (017890)	8,480	-120	-1.4	8,630	8,630	8,440	19,159	162,538,610
유니슨 (018000)	793	-13	-1.61	811	811	780	459,667	361,925,292
진로발효 (018120)	17,200	0	0	17,200	17,200	17,000	1,064	18,260,780
브이티 (018290)	32,250	-750	-2.27	33,100	34,100	31,750	887,434	28,958,291,150
삼목에스폼 (018310)	19,960	-140	-.7	20,100	20,250	19,860	9,157	182,763,510
우진비앤지 (018620)	924	4	.43	920	927	899	127,809	115,644,852
서울제약 (018680)	3,410	-55	-1.59	3,500	3,530	3,395	6,121	20,963,795
바른손 (018700)	1,000	-14	-1.38	1,014	1,017	991	48,760	48,828,279
베뉴지 (019010)	2,055	0	0	2,055	2,075	2,045	11,213	23,049,595
와이지-원 (019210)	5,070	-20	-.39	5,050	5,100	5,040	32,991	166,642,380
일지테크 (019540)	4,030	-70	-1.71	4,085	4,085	3,945	24,886	100,293,495
SBI인베스트먼트 (019550)	768	-4	-.52	771	771	756	332,845	253,295,224
플루토스 (019570)	270	2	.75	265	271	261	64,813	17,168,449
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	693	1	.14	700	739	685	97,399	67,999,678
서연탑메탈 (019770)	3,545	-40	-1.12	3,585	3,605	3,510	9,456	33,662,660
에너토크 (019990)	5,890	-30	-.51	5,860	5,970	5,700	54,659	318,527,270
대신정보통신 (020180)	1,030	-12	-1.15	1,042	1,042	1,004	403,043	414,134,496
대동금속 (020400)	6,810	-250	-3.54	7,050	7,050	6,770	14,350	97,642,850
시공테크 (020710)	3,770	0	0	3,790	3,810	3,760	31,004	117,097,645
대호특수강 (021040)	960	8	.84	944	970	933	11,476	10,882,391
대호특수강우 (021045)	2,775	25	.91	2,675	2,775	2,675	2,404	6,442,350
에이티넘인베스트 (021080)	2,090	-15	-.71	2,100	2,110	2,075	67,347	140,995,290
KCC건설 (021320)	3,850	-30	-.77	3,860	3,900	3,805	8,312	31,936,535
한국큐빅 (021650)	2,225	-35	-1.55	2,245	2,260	2,155	14,694	32,576,245
메이슨캐피탈 (021880)	266	3	1.14	263	266	260	175,499	46,207,128
TKG애강 (022220)	955	2	.21	953	964	946	67,238	64,072,941
태광 (023160)	22,200	-450	-1.99	22,300	23,100	22,000	299,357	6,740,640,700
유진기업 (023410)	3,295	-5	-.15	3,300	3,310	3,280	105,347	346,372,400
제이스코홀딩스 (023440)	1,517	-33	-2.13	1,560	1,570	1,514	70,619	108,364,160
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,070	0	0	8,060	8,090	7,990	8,037	64,578,710
한국캐피탈 (023760)	532	-2	-.37	534	538	531	73,817	39,409,448
플레이위드 (023770)	3,210	-90	-2.73	3,415	3,415	3,210	18,075	59,055,315
동일스틸럭스 (023790)	1,160	-18	-1.53	1,178	1,189	1,147	12,447	14,420,464
풍국주정 (023900)	9,080	-50	-.55	9,350	9,350	9,040	5,725	52,049,540
대한약품 (023910)	25,700	-250	-.96	25,900	25,950	25,650	4,236	109,424,150
흥구석유 (024060)	11,860	-190	-1.58	12,020	12,030	11,730	122,613	1,452,409,820
KB오토시스 (024120)	3,100	-25	-.8	3,100	3,125	3,095	5,580	17,357,715
한일단조 (024740)	1,995	8	.4	1,996	2,020	1,980	385,884	770,458,031
유성티엔에스 (024800)	1,903	5	.26	1,897	1,916	1,877	6,906	13,037,901
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,450	-930	-8.96	9,970	10,180	9,310	368,072	3,527,657,020
KBI메탈 (024840)	2,165	-100	-4.42	2,200	2,210	2,145	957,332	2,075,243,950
HLB이노베이션 (024850)	2,710	0	0	2,720	2,800	2,680	408,092	1,112,423,780
케이피에프 (024880)	4,275	45	1.06	4,205	4,330	4,165	102,735	436,757,215
경창산업 (024910)	1,991	-2	-.1	1,994	2,045	1,982	63,271	126,014,976
PN풍년 (024940)	8,300	110	1.34	8,010	8,400	8,010	281,646	2,316,119,690
삼천리자전거 (024950)	4,180	-30	-.71	4,210	4,240	4,160	9,863	41,461,700
시노펙스 (025320)	5,870	-120	-2	5,990	6,030	5,870	311,192	1,841,135,380
DH오토웨어 (025440)	1,012	28	2.85	984	1,049	971	430,990	441,309,799
한국선재 (025550)	4,190	40	.96	4,190	4,355	4,145	765,291	3,236,290,220
한국정보통신 (025770)	8,000	40	.5	7,960	8,080	7,900	10,305	82,296,590
신라에스지 (025870)	6,120	-420	-6.42	6,700	6,700	6,100	26,405	166,078,150
케이씨피드 (025880)	2,905	-65	-2.19	2,970	3,020	2,905	378,630	1,118,125,060
동화기업 (025900)	8,500	-10	-.12	8,400	8,660	8,340	49,861	423,741,720
동신건설 (025950)	41,600	-1300	-3.03	44,000	44,650	41,000	224,757	9,491,880,900
아난티 (025980)	5,900	-360	-5.75	6,040	6,080	5,890	1,356,624	8,073,427,570
제이에스티나 (026040)	2,145	-170	-7.34	2,280	2,300	2,140	82,632	181,413,795
특수건설 (026150)	6,740	-170	-2.46	6,920	6,920	6,730	91,586	621,156,120
광진실업 (026910)	1,935	-57	-2.86	1,992	1,992	1,920	9,227	17,871,912
서울전자통신 (027040)	238	5	2.15	233	255	233	233,477	55,743,697
코리아나 (027050)	2,365	15	.64	2,350	2,375	2,340	60,726	142,927,805
아주IB투자 (027360)	2,360	0	0	2,330	2,375	2,305	360,980	842,977,925
상보 (027580)	1,183	-30	-2.47	1,213	1,217	1,182	308,822	369,109,896
팜스토리 (027710)	1,195	-10	-.83	1,205	1,210	1,193	119,365	143,012,418
대성창투 (027830)	1,900	49	2.65	1,845	1,910	1,834	462,176	870,037,988
휴맥스홀딩스 (028080)	3,315	25	.76	3,290	3,400	3,205	149,516	498,724,925
HLB (028300)	80,400	1300	1.64	77,000	81,200	77,000	927,124	73,757,995,300
광무 (029480)	2,215	-5	-.23	2,220	2,230	2,165	134,413	295,706,150
코엔텍 (029960)	8,880	0	0	8,880	8,890	8,870	9,658	85,724,920
드래곤플라이 (030350)	1,350	12	.9	1,320	1,363	1,300	68,755	91,690,754
한글과컴퓨터 (030520)	24,050	1350	5.95	23,350	24,600	22,950	2,862,854	68,511,541,750
원익홀딩스 (030530)	2,815	5	.18	2,765	2,815	2,720	621,152	1,723,801,745
양지사 (030960)	9,330	-160	-1.69	9,680	9,700	9,300	102,361	968,515,710
아이즈비전 (031310)	1,997	-3	-.15	2,030	2,030	1,963	126,271	251,085,055
에스에이엠티 (031330)	2,625	-10	-.38	2,630	2,635	2,600	147,874	386,457,135
오스템 (031510)	1,183	-12	-1	1,195	1,216	1,174	12,164	14,422,037
디에이치엑스컴퍼니 (031860)	1,272	22	1.76	1,251	1,449	1,251	393,335	526,298,660
피에스케이홀딩스 (031980)	54,000	-3800	-6.57	51,200	56,500	51,100	489,208	26,223,510,500
아즈텍WB (032080)	1,281	-24	-1.84	1,305	1,311	1,281	66,383	86,116,223
다우데이타 (032190)	10,070	-40	-.4	10,110	10,150	10,050	27,910	281,445,260
삼일 (032280)	2,455	75	3.15	2,385	2,520	2,385	207,502	507,895,995
한국파마 (032300)	15,680	-190	-1.2	15,870	16,000	15,660	15,122	238,481,050
케이엠더블유 (032500)	9,600	-60	-.62	9,680	9,730	9,480	160,679	1,544,789,780
TJ미디어 (032540)	4,820	-70	-1.43	4,845	4,850	4,785	2,847	13,685,235
피델릭스 (032580)	1,540	355	29.96	1,522	1,540	1,400	9,546,732	14,427,035,410
유비케어 (032620)	3,415	5	.15	3,410	3,435	3,385	45,818	156,162,280
소프트센 (032680)	342	-2	-.58	343	350	339	1,063,123	364,297,360
소프트센우 (032685)	7,230	70	.98	7,170	7,230	7,170	504	3,613,920
삼진 (032750)	4,035	-30	-.74	4,075	4,150	3,995	16,696	67,401,355
엠젠솔루션 (032790)	893	-5	-.56	899	919	893	36,711	33,009,876
판타지오 (032800)	518	-2	-.38	520	525	515	59,054	30,731,866
우리기술 (032820)	2,085	-70	-3.25	2,060	2,110	2,060	4,430,851	9,221,638,315
비트컴퓨터 (032850)	4,855	-35	-.72	4,890	4,890	4,845	42,754	207,692,735
더라미 (032860)	1,313	57	4.54	1,257	1,334	1,253	80,021	102,580,863
원익 (032940)	3,395	-30	-.88	3,425	3,425	3,360	34,304	116,159,485
동일기연 (032960)	10,040	-10	-.1	9,970	10,040	9,930	1,108	11,032,780
바이온 (032980)	459	29	6.74	430	483	430	1,964,516	911,362,163
제이엠아이 (033050)	832	3	.36	829	833	811	37,598	30,685,764
제룡전기 (033100)	55,500	-5500	-9.02	55,500	57,700	55,000	816,489	45,854,472,100
디지틀조선 (033130)	1,682	-40	-2.32	1,716	1,716	1,680	90,438	153,180,196
엠케이전자 (033160)	8,890	2050	29.97	8,890	8,890	8,890	608,180	5,406,720,200
시그네틱스 (033170)	828	-56	-6.33	871	881	821	715,922	604,076,133
모아텍 (033200)	2,680	-60	-2.19	2,670	2,890	2,600	3,929	10,584,110
인성정보 (033230)	1,855	-28	-1.49	1,866	1,872	1,845	174,270	323,931,365
코웰패션 (033290)	2,110	-10	-.47	2,120	2,135	2,085	22,535	47,435,780
엠투엔 (033310)	1,830	-4	-.22	1,834	1,834	1,815	27,615	50,430,889
제이씨현시스템 (033320)	5,670	-330	-5.5	5,790	5,990	5,570	1,087,372	6,224,942,120
좋은사람들 (033340)	665	-39	-5.54	694	702	657	791,791	531,495,801
동성화인텍 (033500)	21,250	-250	-1.16	21,200	21,750	20,750	688,295	14,542,712,100
파라텍 (033540)	1,632	49	3.1	1,583	1,640	1,582	215,883	344,727,927
블루콤 (033560)	3,200	-75	-2.29	3,275	3,280	3,200	8,939	29,037,855
네패스 (033640)	6,860	-310	-4.32	7,170	7,170	6,840	73,219	506,202,580
피노 (033790)	4,945	-205	-3.98	5,030	5,070	4,915	99,919	496,413,590
티비씨 (033830)	843	-4	-.47	852	852	832	180,171	151,178,679
해성산업 (034810)	5,830	-70	-1.19	5,900	5,910	5,810	12,013	70,158,780
해성산업1우 (03481K)	7,050	-20	-.28	7,060	7,060	7,040	30	211,500
조아제약 (034940)	1,029	-29	-2.74	1,074	1,080	993	78,550	81,176,712
한국기업평가 (034950)	91,200	600	.66	91,000	91,900	90,600	1,948	177,683,800
그래디언트 (035080)	11,550	-110	-.94	11,550	11,650	11,450	12,556	145,117,050
프럼파스트 (035200)	3,740	-50	-1.32	3,805	3,805	3,625	105,438	388,098,815
골드앤에스 (035290)	404	1	.25	406	422	403	34,717	14,065,965
기산텔레콤 (035460)	1,804	4	.22	1,797	1,810	1,782	8,102	14,621,768
KG이니시스 (035600)	8,590	-100	-1.15	8,740	8,740	8,530	75,738	650,743,970
솔본 (035610)	4,120	-45	-1.08	4,320	4,320	4,095	173,880	723,172,745
바른손이앤에이 (035620)	446	7	1.59	439	448	435	245,394	108,851,896
CJ ENM (035760)	53,600	700	1.32	53,000	54,700	52,700	58,505	3,141,779,100
이지홀딩스 (035810)	2,680	15	.56	2,665	2,690	2,655	34,571	92,504,990
서희건설 (035890)	1,541	-35	-2.22	1,560	1,575	1,537	215,775	334,617,823
JYP Ent. (035900)	75,000	0	0	75,700	76,400	74,600	399,828	30,166,786,700
예림당 (036000)	2,250	-100	-4.26	2,335	2,405	2,200	831,994	1,910,127,470
아비코전자 (036010)	6,030	330	5.79	5,690	6,030	5,490	134,795	785,226,790
케이티알파 (036030)	3,495	-25	-.71	3,520	3,545	3,465	59,197	206,535,370
위지트 (036090)	765	-12	-1.54	774	780	760	402,435	308,758,669
SCI평가정보 (036120)	2,225	-60	-2.63	2,270	2,280	2,220	119,518	267,796,465
클라우드에어 (036170)	840	-15	-1.75	855	860	834	63,989	53,685,991
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,100	-350	-1.38	25,750	25,800	25,050	6,907	175,416,100
유니셈 (036200)	6,640	-390	-5.55	6,830	6,980	6,600	395,622	2,668,830,260
오상헬스케어 (036220)	14,820	390	2.7	14,460	15,400	14,100	64,227	933,658,420
대성미생물 (036480)	9,210	10	.11	9,330	9,330	9,160	7,133	65,971,640
SFA반도체 (036540)	3,270	-155	-4.53	3,380	3,385	3,265	643,933	2,120,369,080
영풍정밀 (036560)	11,820	-220	-1.83	12,050	12,220	11,700	18,881	224,123,320
감성코퍼레이션 (036620)	3,085	-25	-.8	3,060	3,115	3,015	274,435	841,969,885
세종텔레콤 (036630)	414	-1	-.24	415	417	413	53,580	22,211,229
HRS (036640)	4,630	-130	-2.73	4,765	4,785	4,625	46,375	217,342,310
KCI (036670)	6,530	20	.31	6,560	6,560	6,440	13,669	88,981,650
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,249	14	1.13	1,232	1,280	1,196	71,941	88,352,002
나이스정보통신 (036800)	17,290	-250	-1.43	17,540	17,540	17,220	2,876	49,642,700
에프에스티 (036810)	17,770	-1310	-6.87	18,370	18,490	17,250	400,315	7,078,307,420
솔브레인홀딩스 (036830)	34,750	-700	-1.97	35,400	35,700	34,600	42,942	1,501,624,900
진성티이씨 (036890)	9,500	-880	-8.48	10,040	10,090	9,230	542,116	5,150,464,190
주성엔지니어링 (036930)	31,700	-1350	-4.08	33,200	33,250	31,350	560,285	17,875,236,550
파워넷 (037030)	2,335	0	0	2,360	2,365	2,300	42,601	99,056,185
파세코 (037070)	5,250	50	.96	5,150	5,250	5,100	12,959	66,985,010
한국팩키지 (037230)	1,700	-20	-1.16	1,720	1,720	1,700	7,999	13,621,766
인지디스플레 (037330)	1,357	0	0	1,343	1,360	1,342	20,109	27,156,481
성도이엔지 (037350)	4,060	-55	-1.34	4,125	4,155	4,060	65,803	269,231,130
EG (037370)	5,940	-100	-1.66	6,040	6,050	5,920	13,891	82,960,020
우리엔터프라이즈 (037400)	1,049	-32	-2.96	1,079	1,079	1,040	36,377	38,269,143
희림 (037440)	5,220	-260	-4.74	5,400	5,400	5,180	190,881	1,003,742,940
삼지전자 (037460)	9,310	-120	-1.27	9,310	9,440	9,200	50,515	470,604,050
쎄니트 (037760)	1,451	-13	-.89	1,449	1,453	1,437	2,504	3,621,973
엘컴텍 (037950)	1,018	12	1.19	1,040	1,092	1,012	1,328,688	1,385,003,726
제일테크노스 (038010)	6,450	0	0	6,400	6,480	6,320	22,351	142,471,750
루멘스 (038060)	1,059	4	.38	1,061	1,065	1,045	28,891	30,476,121
서린바이오 (038070)	6,720	-80	-1.18	6,740	6,890	6,630	28,716	192,878,560
에코플라스틱 (038110)	2,400	-35	-1.44	2,430	2,430	2,370	75,223	180,045,305
마크로젠 (038290)	16,320	-50	-.31	16,250	16,450	16,220	21,717	354,626,190
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,750	150	1.74	8,610	8,760	8,600	8,680	75,178,950
바이오스마트 (038460)	3,100	-70	-2.21	3,140	3,170	3,060	117,249	363,314,540
삼표시멘트 (038500)	3,005	-85	-2.75	3,090	3,090	3,000	354,717	1,074,731,945
케이바이오 (038530)	259	-13	-4.78	275	276	255	1,910,864	498,311,256
상상인 (038540)	1,487	8	.54	1,479	1,505	1,460	61,653	90,632,073
위즈코프 (038620)	850	40	4.94	810	865	810	1,148,730	968,000,191
에스넷 (038680)	4,280	20	.47	4,260	4,330	4,155	144,083	610,987,880
에코바이오 (038870)	3,865	-55	-1.4	3,850	3,945	3,815	76,306	294,608,235
아이에이 (038880)	254	-8	-3.05	261	262	252	1,312,427	333,801,791
파인디지털 (038950)	3,455	-35	-1	3,465	3,485	3,430	3,088	10,642,405
현대에이치티 (039010)	6,050	0	0	6,050	6,050	5,970	12,975	78,070,040
이건홀딩스 (039020)	3,610	-140	-3.73	3,740	3,740	3,565	98,680	357,222,750
이오테크닉스 (039030)	143,500	-14900	-9.41	149,200	151,900	140,200	258,637	37,325,542,600
오스코텍 (039200)	26,700	-750	-2.73	27,450	27,600	26,700	105,625	2,848,008,950
경남스틸 (039240)	5,650	160	2.91	5,560	5,920	5,540	2,924,280	16,772,320,690
인포뱅크 (039290)	7,450	130	1.78	7,380	7,460	7,310	17,864	131,736,900
세중 (039310)	1,762	165	10.33	1,595	1,804	1,536	354,190	616,581,689
한국경제TV (039340)	5,880	-20	-.34	5,830	5,920	5,810	14,191	83,314,250
케이엘넷 (039420)	2,540	-20	-.78	2,555	2,560	2,525	48,335	122,546,330
에스티아이 (039440)	20,950	-1300	-5.84	20,750	21,450	20,650	278,102	5,840,472,100
다산네트웍스 (039560)	3,545	-305	-7.92	3,800	3,800	3,525	552,682	1,983,883,935
화성밸브 (039610)	8,970	-330	-3.55	9,310	9,350	8,870	280,217	2,534,532,830
한국정보공학 (039740)	2,580	0	0	2,565	2,590	2,530	12,257	31,387,820
오로라 (039830)	6,460	-20	-.31	6,480	6,500	6,320	16,345	105,330,230
디오 (039840)	17,420	150	.87	17,070	17,470	16,880	25,864	445,111,700
나노엔텍 (039860)	3,570	-10	-.28	3,550	3,620	3,545	172,367	616,806,575
폴라리스AI (039980)	3,195	90	2.9	3,100	3,285	3,095	8,645,374	27,674,592,790
누리플렉스 (040160)	2,810	5	.18	2,775	2,835	2,665	14,647	40,922,265
YTN (040300)	3,110	-15	-.48	3,110	3,125	3,060	209,331	647,146,385
크레오에스지 (040350)	509	-18	-3.42	527	541	507	193,994	100,138,041
정상제이엘에스 (040420)	5,780	-10	-.17	5,770	5,800	5,700	65,512	376,330,290
SG&G (040610)	1,563	-6	-.38	1,570	1,570	1,556	32,193	50,230,538
아이씨디 (040910)	6,050	-100	-1.63	5,950	6,140	5,930	96,153	578,865,400
폴라리스오피스 (041020)	6,000	500	9.09	5,530	6,080	5,530	5,227,401	30,852,750,140
우리기술투자 (041190)	7,400	-100	-1.33	7,500	7,530	7,390	548,963	4,092,962,150
현대에버다임 (041440)	8,730	-590	-6.33	9,130	9,130	8,730	631,836	5,581,503,710
한국전자인증 (041460)	3,110	-80	-2.51	3,130	3,290	3,100	83,692	263,403,705
에스엠 (041510)	83,500	-500	-.6	84,100	85,100	83,300	128,773	10,829,149,000
이엘씨 (041520)	5,030	35	.7	4,995	5,150	4,995	8,276	41,738,815
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,100	-300	-1.23	25,700	25,700	23,900	33,924	830,823,800
폴라리스AI파마 (041910)	6,060	0	0	6,140	6,170	5,930	36,516	220,218,640
메디아나 (041920)	4,660	-85	-1.79	4,745	4,745	4,660	5,652	26,442,980
동아화성 (041930)	5,840	130	2.28	5,710	5,900	5,710	29,650	172,810,190
코미팜 (041960)	3,905	55	1.43	3,850	3,910	3,850	59,421	230,561,940
카페24 (042000)	41,200	2300	5.91	39,300	41,600	38,500	833,132	33,847,619,750
케이피엠테크 (042040)	255	-3	-1.16	256	261	253	122,175	31,178,488
에스씨디 (042110)	1,438	11	.77	1,425	1,439	1,415	78,138	111,308,025
비츠로테크 (042370)	7,550	-380	-4.79	7,890	7,900	7,510	230,765	1,760,469,250
네오위즈홀딩스 (042420)	16,780	-70	-.42	16,690	16,840	16,580	6,393	106,641,520
링네트 (042500)	4,750	70	1.5	4,830	5,080	4,715	259,090	1,260,998,065
라온시큐어 (042510)	2,135	95	4.66	2,035	2,160	2,010	779,663	1,640,880,430
한스바이오메드 (042520)	8,740	10	.11	8,500	8,920	8,290	10,694	91,528,880
새로닉스 (042600)	10,130	40	.4	10,090	10,240	9,910	7,683	76,752,050
상지건설 (042940)	4,515	0	0	4,515	4,735	4,515	2,676	12,302,365
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,451	5	.35	1,405	1,469	1,401	10,642	15,159,037
바텍 (043150)	19,070	-150	-.78	19,220	19,240	18,990	12,538	239,264,540
파루 (043200)	515	-14	-2.65	526	527	515	67,999	35,352,374
티에스넥스젠 (043220)	392	-3	-.76	390	409	388	455,684	181,064,072
성호전자 (043260)	1,173	-11	-.93	1,180	1,183	1,162	165,629	194,070,116
에쎈테크 (043340)	587	16	2.8	571	615	571	91,827	54,624,258
디지아이 (043360)	1,863	-47	-2.46	1,910	1,939	1,854	21,499	40,603,778
피에이치에이 (043370)	10,040	50	.5	9,990	10,050	9,930	7,856	78,440,450
웰킵스하이텍 (043590)	790	-20	-2.47	810	842	790	168,246	136,134,246
지니뮤직 (043610)	2,045	10	.49	2,035	2,090	2,015	61,667	126,442,185
국순당 (043650)	4,465	0	0	4,465	4,590	4,430	14,385	64,213,085
서울리거 (043710)	612	-32	-4.97	637	640	612	40,865	25,610,614
자연과환경 (043910)	593	-5	-.84	598	598	591	207,102	123,062,706
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	459	-21	-4.38	480	496	459	187,696	88,217,093
위닉스 (044340)	6,300	0	0	6,200	6,600	6,020	496,102	3,119,107,670
빌리언스 (044480)	486	-7	-1.42	499	513	478	74,238	36,200,419
태웅 (044490)	12,230	-400	-3.17	12,800	12,800	12,120	54,040	665,376,910
에이치케이 (044780)	1,200	-41	-3.3	1,240	1,240	1,197	142,062	170,874,834
이글벳 (044960)	4,645	-5	-.11	4,690	4,700	4,585	42,487	196,893,600
에이치엔에스하이텍 (044990)	16,810	-150	-.88	16,960	16,990	16,720	22,786	383,546,040
오공 (045060)	2,660	-30	-1.12	2,685	2,685	2,645	10,140	26,956,045
한양이엔지 (045100)	16,400	-70	-.43	16,340	16,470	16,110	27,001	438,373,320
성우테크론 (045300)	3,175	10	.32	3,165	3,215	3,115	97,431	308,445,220
토탈소프트 (045340)	7,260	-60	-.82	7,370	7,430	7,140	87,259	629,767,430
대아티아이 (045390)	3,160	-100	-3.07	3,195	3,235	3,140	551,687	1,746,788,760
정원엔시스 (045510)	790	-20	-2.47	810	814	790	54,582	43,519,030
크린앤사이언스 (045520)	5,090	-60	-1.17	5,150	5,150	5,050	9,725	49,479,840
에이텍 (045660)	25,800	-200	-.77	26,400	26,750	25,600	179,762	4,671,994,400
코아시아 (045970)	3,900	-95	-2.38	4,000	4,020	3,845	72,323	283,241,410
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,320	-75	-3.13	2,350	2,380	2,295	109,311	254,365,490
HLB파나진 (046210)	3,080	35	1.15	3,045	3,140	3,020	57,045	175,260,880
백금T&A (046310)	2,315	-40	-1.7	2,350	2,370	2,300	36,093	83,761,065
삼화네트웍스 (046390)	1,276	-19	-1.47	1,295	1,295	1,274	95,963	122,812,004
KG모빌리언스 (046440)	4,510	-40	-.88	4,550	4,550	4,485	16,925	76,295,750
서울반도체 (046890)	7,240	-300	-3.98	7,520	7,520	7,230	236,899	1,723,663,570
우원개발 (046940)	2,885	-270	-8.56	3,175	3,175	2,860	828,113	2,470,125,755
우리로 (046970)	1,614	-46	-2.77	1,709	1,754	1,602	6,335,911	10,580,282,221
한빛소프트 (047080)	1,315	6	.46	1,324	1,329	1,305	79,700	105,001,711
파워로직스 (047310)	5,410	10	.19	5,510	5,530	5,400	113,200	615,844,940
이스트소프트 (047560)	24,250	2450	11.24	22,900	24,700	22,450	3,136,637	74,882,117,600
코데즈컴바인 (047770)	1,488	-13	-.87	1,491	1,524	1,488	118,691	177,142,833
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,000	300	1.17	25,500	26,850	25,350	304,051	7,936,829,450
현대바이오 (048410)	13,800	-340	-2.4	14,080	14,160	13,800	186,654	2,603,832,760
유라테크 (048430)	8,370	70	.84	8,260	8,440	8,170	59,275	495,557,360
대동스틸 (048470)	3,270	-30	-.91	3,300	3,300	3,235	16,300	53,354,905
인트론바이오 (048530)	5,690	130	2.34	5,500	5,700	5,500	88,784	495,242,720
SM C&C (048550)	1,403	-8	-.57	1,407	1,410	1,389	105,787	147,803,368
TPC (048770)	2,420	-5	-.21	2,410	2,455	2,315	44,969	108,150,540
엔피케이 (048830)	1,100	0	0	1,100	1,101	1,050	2,201	2,379,646
시너지이노베이션 (048870)	2,870	0	0	2,895	2,895	2,835	328,502	936,314,935
대원미디어 (048910)	8,770	340	4.03	8,520	8,880	8,450	67,612	589,143,170
인탑스 (049070)	21,600	550	2.61	21,200	21,800	20,950	716,063	15,323,163,950
기가레인 (049080)	551	-9	-1.61	560	560	548	85,489	47,271,644
파인디앤씨 (049120)	1,016	-16	-1.55	1,059	1,059	1,013	25,127	25,700,231
셀루메드 (049180)	2,080	-30	-1.42	2,110	2,120	2,045	183,211	379,930,320
코메론 (049430)	10,970	-150	-1.35	11,090	11,150	10,850	33,570	368,210,730
SGA (049470)	315	2	.64	317	325	315	48,187	15,330,403
오픈베이스 (049480)	2,585	180	7.48	2,525	2,845	2,500	4,430,158	11,839,610,165
유아이엘 (049520)	5,530	40	.73	5,560	5,700	5,410	58,443	323,948,680
잉크테크 (049550)	3,570	-10	-.28	3,620	3,620	3,550	4,166	14,895,785
재영솔루텍 (049630)	648	-15	-2.26	656	662	641	382,045	247,195,789
고려신용정보 (049720)	9,650	-160	-1.63	9,650	9,810	9,650	34,298	333,352,000
승일 (049830)	7,670	-60	-.78	7,730	7,730	7,630	1,658	12,742,130
미래컴퍼니 (049950)	24,700	-300	-1.2	24,400	25,350	24,050	68,232	1,684,162,200
쎌바이오텍 (049960)	14,350	-50	-.35	14,390	14,430	14,070	9,672	137,635,780
비케이홀딩스 (050090)	730	-30	-3.95	760	767	730	167,628	124,659,253
캠시스 (050110)	782	-20	-2.49	780	804	774	380,383	298,507,204
ES큐브 (050120)	2,055	-25	-1.2	2,055	2,075	2,010	2,259	4,607,525
에스폴리텍 (050760)	1,534	17	1.12	1,498	1,541	1,472	17,053	25,606,506
아세아텍 (050860)	2,020	0	0	2,020	2,035	2,010	13,965	28,171,635
쏠리드 (050890)	8,000	0	0	8,000	8,180	7,760	6,516,883	51,819,846,580
수산아이앤티 (050960)	13,900	-200	-1.42	14,480	14,630	13,770	75,755	1,071,065,250
지어소프트 (051160)	7,900	40	.51	7,860	7,950	7,730	26,478	208,038,600
토비스 (051360)	19,900	-200	-1	19,900	20,250	19,740	50,386	1,000,976,730
인터플렉스 (051370)	9,160	-260	-2.76	9,380	9,420	9,080	69,786	639,333,490
피씨디렉트 (051380)	2,620	-55	-2.06	2,680	2,680	2,605	58,901	155,100,880
YW (051390)	3,685	15	.41	3,685	3,705	3,675	3,068	11,307,040
나라엠앤디 (051490)	3,720	-100	-2.62	3,820	3,820	3,705	23,307	87,377,640
CJ프레시웨이 (051500)	20,650	-250	-1.2	20,650	20,900	20,300	26,941	554,073,700
큐로홀딩스 (051780)	852	-10	-1.16	862	862	850	29,996	25,639,809
중앙첨단소재 (051980)	7,450	-350	-4.49	7,600	7,780	7,400	1,181,359	8,886,094,490
에스티큐브 (052020)	9,600	-360	-3.61	10,100	10,190	9,560	251,017	2,467,489,060
iMBC (052220)	3,475	-35	-1	3,470	3,515	3,425	609,348	2,109,228,975
현대바이오랜드 (052260)	4,600	-65	-1.39	4,620	4,700	4,560	69,619	321,361,050
오션인더블유 (052300)	300	0	0	0	0	0	0	0
코텍 (052330)	8,040	-40	-.5	8,080	8,080	7,970	9,823	78,768,130
코나아이 (052400)	21,650	-850	-3.78	22,350	22,450	21,600	131,995	2,878,442,350
오성첨단소재 (052420)	1,430	-6	-.42	1,430	1,473	1,416	884,692	1,276,694,659
아이크래프트 (052460)	2,370	0	0	2,330	2,475	2,330	342,236	818,126,840
한네트 (052600)	4,280	-90	-2.06	4,375	4,395	4,250	31,865	136,902,300
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,670	-135	-2.81	4,760	4,805	4,585	28,192	131,292,700
아이톡시 (052770)	1,139	-63	-5.24	1,202	1,202	1,139	166,547	193,976,214
액토즈소프트 (052790)	6,840	-10	-.15	6,890	6,950	6,800	9,335	64,194,570
아이앤씨 (052860)	1,681	-1	-.06	1,679	1,712	1,666	74,175	125,566,831
KX하이텍 (052900)	980	-21	-2.1	1,001	1,001	962	179,290	174,999,266
바이넥스 (053030)	21,850	1750	8.71	21,250	22,600	19,660	6,115,401	130,295,820,210
지에스이 (053050)	3,035	-50	-1.62	3,055	3,080	3,020	175,682	533,972,905
세동 (053060)	1,015	-22	-2.12	1,037	1,040	1,010	31,901	32,713,097
케이엔솔 (053080)	13,250	-1000	-7.02	13,800	13,810	13,250	228,783	3,069,227,930
프리엠스 (053160)	12,030	-290	-2.35	12,330	12,800	11,440	51,104	620,760,160
금강철강 (053260)	3,900	-75	-1.89	3,975	3,975	3,805	7,836	30,463,470
구영테크 (053270)	2,265	-5	-.22	2,270	2,285	2,230	146,390	329,766,540
예스24 (053280)	4,330	-110	-2.48	4,435	4,435	4,310	107,716	468,267,105
NE능률 (053290)	3,940	95	2.47	3,845	4,020	3,845	179,293	706,221,530
한국정보인증 (053300)	4,630	-65	-1.38	4,690	4,720	4,595	473,248	2,200,749,865
이니텍 (053350)	4,310	105	2.5	4,250	4,310	4,180	72,722	311,035,510
세코닉스 (053450)	5,840	20	.34	5,720	5,840	5,700	57,349	331,340,250
웹케시 (053580)	9,230	50	.54	9,120	9,290	8,950	72,862	662,737,060
프로텍 (053610)	26,500	-2300	-7.99	28,400	28,400	26,000	85,394	2,273,753,850
태양 (053620)	6,300	-80	-1.25	6,380	6,400	6,270	1,136	7,199,380
삼보모터스 (053700)	4,375	5	.11	4,410	4,410	4,285	65,573	285,635,365
안랩 (053800)	76,100	4800	6.73	71,200	78,300	71,200	293,959	22,360,995,300
경남제약 (053950)	681	-24	-3.4	705	705	680	425,266	291,781,268
오상자이엘 (053980)	3,560	-40	-1.11	3,555	3,575	3,535	30,117	106,958,935
한국컴퓨터 (054040)	5,020	-140	-2.71	5,110	5,160	5,020	42,202	214,014,895
농우바이오 (054050)	7,400	-40	-.54	7,430	7,440	7,300	11,839	87,581,770
삼진엘앤디 (054090)	886	-40	-4.32	903	926	862	250,382	221,450,251
메디콕스 (054180)	285	2	.71	291	304	285	177,254	51,465,291
이랜텍 (054210)	4,730	-155	-3.17	4,805	4,870	4,690	56,390	266,768,085
비츠로시스 (054220)	467	-3	-.64	470	475	452	176,863	81,078,381
팬스타엔터프라이즈 (054300)	523	-27	-4.91	549	549	518	110,416	58,135,280
케이피티유 (054410)	3,290	-65	-1.94	3,355	3,355	3,185	4,861	15,899,545
텔레칩스 (054450)	15,730	-350	-2.18	15,820	16,500	15,730	189,821	3,044,074,540
삼영엠텍 (054540)	4,690	-195	-3.99	4,895	4,920	4,675	110,808	527,136,320
APS (054620)	4,695	-165	-3.4	4,860	4,860	4,610	57,246	267,244,450
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,110	-160	-2.2	7,270	7,360	7,000	67,065	476,727,520
키이스트 (054780)	4,215	-35	-.82	4,250	4,355	4,200	54,106	228,672,410
아이디스홀딩스 (054800)	9,220	-10	-.11	9,230	9,290	9,150	2,511	23,116,430
한컴위드 (054920)	3,285	195	6.31	3,120	3,315	3,095	426,510	1,378,133,815
유신 (054930)	24,100	-750	-3.02	24,650	24,850	23,900	20,936	504,064,450
엑사이엔씨 (054940)	719	-3	-.42	715	727	712	52,548	37,676,264
제이브이엠 (054950)	21,050	-150	-.71	21,100	21,400	20,850	49,027	1,034,706,700
유진로봇 (056080)	8,100	250	3.18	7,620	8,130	7,610	1,040,136	8,324,243,160
시지메드텍 (056090)	1,024	-18	-1.73	1,058	1,058	1,018	207,059	212,956,803
에스에프에이 (056190)	19,050	-250	-1.3	19,300	19,350	19,000	44,719	855,077,410
코위버 (056360)	6,210	-130	-2.05	6,380	6,420	6,100	208,481	1,294,454,330
신화인터텍 (056700)	1,646	-9	-.54	1,637	1,650	1,636	35,807	58,819,128
CNT85 (056730)	658	-1	-.15	659	659	650	9,251	6,067,925
YBM넷 (057030)	4,320	50	1.17	4,255	4,325	4,150	56,134	239,825,150
옴니시스템 (057540)	745	-14	-1.84	759	761	730	106,587	79,636,814
티사이언티픽 (057680)	1,046	-38	-3.51	1,084	1,094	1,034	328,201	346,602,049
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,210	-135	-5.76	2,320	2,340	2,205	120,667	272,300,750
KNN (058400)	796	-14	-1.73	810	815	788	275,864	220,452,104
한주에이알티 (058450)	1,988	-11	-.55	1,970	1,996	1,949	3,103	6,102,807
리노공업 (058470)	214,500	-1000	-.46	205,000	218,000	200,000	87,498	18,538,126,000
에스피지 (058610)	31,300	3550	12.79	27,750	32,250	27,500	3,418,172	104,495,169,000
엠게임 (058630)	5,140	-50	-.96	5,170	5,290	5,070	59,696	306,012,150
CMG제약 (058820)	1,799	3	.17	1,796	1,840	1,787	236,738	425,443,724
엠로 (058970)	69,700	3800	5.77	65,900	70,300	64,900	292,874	20,033,761,000
미코 (059090)	8,970	-690	-7.14	9,270	9,520	8,950	385,318	3,523,421,470
아이컴포넌트 (059100)	5,240	-40	-.76	5,320	5,320	5,200	8,661	45,653,220
아진엑스텍 (059120)	8,010	810	11.25	7,200	8,400	7,140	2,074,597	16,798,399,220
메타바이오메드 (059210)	4,090	-65	-1.56	4,080	4,155	4,080	105,321	431,889,040
해성에어로보틱스 (059270)	5,930	160	2.77	5,640	6,010	5,640	129,784	763,560,470
인선이엔티 (060150)	5,480	-110	-1.97	5,550	5,560	5,440	32,233	176,368,370
소니드 (060230)	979	9	.93	950	1,019	940	420,766	406,392,183
스타코링크 (060240)	419	43	11.44	410	450	380	2,924,083	1,243,304,228
NHN KCP (060250)	7,110	-70	-.97	7,180	7,190	7,100	63,222	451,038,150
뉴보텍 (060260)	1,109	-1	-.09	1,110	1,115	1,006	191,534	206,059,780
큐렉소 (060280)	9,980	140	1.42	9,830	10,160	9,740	792,661	7,923,036,920
3S (060310)	1,825	-76	-4	1,903	1,939	1,810	562,012	1,044,176,145
LS마린솔루션 (060370)	16,870	-650	-3.71	17,000	17,200	16,590	229,776	3,873,597,710
동양에스텍 (060380)	1,379	-1	-.07	1,380	1,438	1,358	11,867	16,528,840
국일신동 (060480)	1,773	15	.85	1,758	1,800	1,750	4,600	8,117,665
에스에이티 (060540)	1,513	-49	-3.14	1,550	1,562	1,506	151,237	230,133,493
홈센타홀딩스 (060560)	910	-26	-2.78	913	937	910	112,634	103,926,420
드림어스컴퍼니 (060570)	1,675	-10	-.59	1,665	1,679	1,617	141,141	233,919,312
씨티씨바이오 (060590)	7,730	60	.78	7,690	7,840	7,550	106,047	814,097,240
KH바텍 (060720)	10,020	850	9.27	9,120	10,720	9,020	6,693,276	68,582,121,580
영림원소프트랩 (060850)	5,300	70	1.34	5,230	5,330	5,230	14,251	75,113,340
DGP (060900)	943	-4	-.42	947	979	939	36,459	34,872,788
알에프텍 (061040)	3,825	80	2.14	3,780	3,950	3,775	135,818	523,348,595
화일약품 (061250)	1,224	-27	-2.16	1,235	1,252	1,220	160,640	197,546,507
LB세미콘 (061970)	3,865	-150	-3.74	3,970	4,010	3,860	123,062	478,940,125
한국첨단소재 (062970)	6,550	150	2.34	6,650	7,010	6,470	6,886,988	46,311,858,310
컴투스홀딩스 (063080)	31,100	-650	-2.05	31,750	32,550	31,100	36,814	1,172,345,450
서울옥션 (063170)	6,870	-70	-1.01	6,820	6,930	6,820	37,571	257,843,540
SM Life Design (063440)	1,314	44	3.46	1,254	1,314	1,254	82,218	105,041,674
한국전자금융 (063570)	4,800	50	1.05	4,710	4,855	4,710	40,998	196,695,740
이엘피 (063760)	2,185	-15	-.68	2,170	2,235	2,140	8,535	18,461,660
인크레더블버즈 (064090)	2,430	60	2.53	2,370	2,490	2,205	244,989	579,235,215
홈캐스트 (064240)	2,120	10	.47	2,105	2,190	2,090	94,617	200,002,400
다날 (064260)	3,140	-10	-.32	3,115	3,250	3,080	819,359	2,574,025,585
인텍플러스 (064290)	13,210	-670	-4.83	13,590	13,610	13,110	179,171	2,379,864,390
브리지텍 (064480)	5,480	180	3.4	5,300	5,690	5,240	298,250	1,640,331,940
테크엘 (064520)	1,919	13	.68	1,906	1,921	1,902	15,545	29,670,219
바이오니아 (064550)	18,220	-420	-2.25	18,790	18,950	18,160	84,884	1,553,615,810
티씨케이 (064760)	73,800	-100	-.14	75,000	75,900	71,100	98,155	7,192,084,400
포니링크 (064800)	1,174	-39	-3.22	1,230	1,230	1,174	284,764	337,620,578
케이프 (064820)	7,150	-210	-2.85	7,360	7,530	7,030	226,728	1,634,982,630
에프앤가이드 (064850)	7,540	-60	-.79	7,650	7,690	7,520	15,467	117,208,840
지엔코 (065060)	269	3	1.13	264	269	257	52,099	13,664,593
탑엔지니어링 (065130)	4,685	-5	-.11	4,710	4,710	4,600	7,820	36,292,515
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,862	-4	-.21	1,873	1,906	1,832	71,964	134,460,698
신성델타테크 (065350)	92,500	3600	4.05	92,000	93,300	90,000	321,062	29,458,290,700
위세아이텍 (065370)	5,670	290	5.39	5,280	6,270	5,030	710,542	4,180,791,810
에스아이리소스 (065420)	207	-9	-4.17	215	217	207	510,232	107,338,984
이루온 (065440)	1,408	-19	-1.33	1,426	1,426	1,402	43,637	61,513,409
빅텍 (065450)	4,125	5	.12	4,115	4,285	4,020	162,935	667,180,900
오리엔트정공 (065500)	5,060	-90	-1.75	5,270	5,420	4,915	6,810,474	35,142,126,365
휴비츠 (065510)	7,610	-40	-.52	7,600	7,640	7,500	15,680	118,165,740
와이어블 (065530)	1,355	-39	-2.8	1,395	1,398	1,355	66,142	90,670,055
삼영이엔씨 (065570)	1,389	-15	-1.07	1,404	1,431	1,379	80,384	111,766,189
하이퍼코퍼레이션 (065650)	1,089	-9	-.82	1,098	1,150	1,055	723,576	792,682,131
안트로젠 (065660)	22,100	-650	-2.86	22,700	23,000	21,900	27,233	608,226,750
우주일렉트로 (065680)	21,000	-600	-2.78	21,600	21,600	20,350	51,842	1,079,009,150
파커스 (065690)	1,039	13	1.27	1,026	1,054	1,006	24,362	24,981,546
서호전기 (065710)	20,050	80	.4	20,100	20,250	19,900	6,813	136,513,040
CS (065770)	1,639	-54	-3.19	1,693	1,724	1,611	189,351	311,221,439
웰크론 (065950)	2,185	-30	-1.35	2,215	2,220	2,165	147,632	322,940,110
하츠 (066130)	5,570	190	3.53	5,450	5,640	5,410	90,131	501,271,150
큐에스아이 (066310)	8,150	-290	-3.44	8,400	8,400	8,030	105,688	860,639,060
체리부로 (066360)	861	-62	-6.72	920	920	861	603,355	534,290,836
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	522	1	.19	524	538	520	62,106	32,575,401
우수AMS (066590)	3,000	-45	-1.48	2,995	3,040	2,995	47,148	141,631,420
국보디자인 (066620)	17,700	-160	-.9	17,940	18,070	17,490	6,587	116,268,510
디티씨 (066670)	3,050	-20	-.65	3,040	3,070	2,975	31,100	93,237,660
테라젠이텍스 (066700)	3,030	-25	-.82	3,020	3,055	2,990	74,251	223,857,930
씨씨에스 (066790)	1,336	-22	-1.62	1,358	1,360	1,330	412,972	552,465,558
디에이피 (066900)	2,180	-140	-6.03	2,320	2,320	2,180	1,864	4,199,250
손오공 (066910)	941	-45	-4.56	986	996	934	342,330	324,958,697
한성크린텍 (066980)	1,639	1	.06	1,621	1,695	1,606	87,358	141,083,548
조이시티 (067000)	1,537	-11	-.71	1,549	1,558	1,501	80,410	122,230,736
이씨에스 (067010)	2,920	-70	-2.34	2,980	2,985	2,920	11,053	32,546,645
대화제약 (067080)	10,760	-310	-2.8	11,000	11,200	10,760	89,355	973,293,570
SOOP (067160)	80,300	300	.38	80,000	82,100	78,600	129,642	10,442,459,700
오텍 (067170)	3,455	-10	-.29	3,410	3,495	3,410	16,763	57,499,720
멀티캠퍼스 (067280)	29,200	350	1.21	28,850	29,200	28,550	4,278	123,645,750
JW신약 (067290)	1,590	75	4.95	1,512	1,610	1,512	221,252	348,949,410
하나마이크론 (067310)	10,250	-850	-7.66	10,780	10,880	10,210	1,455,258	15,079,275,590
선바이오 (067370)	6,970	-40	-.57	7,000	7,000	6,840	803	5,576,930
아스트 (067390)	758	-3	-.39	750	778	723	1,095,507	827,660,793
엔브이에이치코리아 (067570)	2,285	50	2.24	2,305	2,310	2,230	104,254	235,072,925
HLB생명과학 (067630)	10,640	30	.28	10,600	10,880	10,520	236,941	2,534,485,690
로지시스 (067730)	2,615	0	0	2,615	2,670	2,525	54,153	139,887,990
세진티에스 (067770)	2,380	215	9.93	2,165	2,380	2,165	31,398	70,588,420
와이엔텍 (067900)	6,200	-120	-1.9	6,310	6,310	6,110	23,118	143,252,850
이글루 (067920)	5,090	10	.2	5,080	5,320	4,985	91,341	466,803,205
도이치모터스 (067990)	4,220	-30	-.71	4,250	4,250	4,205	32,066	135,212,470
팬엔터테인먼트 (068050)	2,615	80	3.16	2,535	2,630	2,505	145,047	375,265,990
케이웨더 (068100)	3,275	-40	-1.21	3,300	3,355	3,205	95,550	312,518,645
다원시스 (068240)	9,630	-550	-5.4	10,200	10,200	9,610	230,753	2,247,406,480
일신바이오 (068330)	1,083	0	0	1,074	1,100	1,065	27,692	29,792,296
셀트리온제약 (068760)	53,200	-300	-.56	54,200	54,600	53,000	88,011	4,715,857,800
DMS (068790)	6,100	180	3.04	5,930	6,160	5,860	62,395	377,866,820
디지털대성 (068930)	7,180	-70	-.97	7,230	7,230	7,120	10,511	75,149,520
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,800	40	.29	13,940	13,940	13,710	37,740	520,423,220
누리플랜 (069140)	1,450	85	6.23	1,368	1,465	1,365	103,708	147,462,676
유아이디 (069330)	1,335	11	.83	1,322	1,345	1,287	22,761	29,667,554
엔텔스 (069410)	4,005	-25	-.62	4,045	4,085	4,005	50,503	203,307,140
에스텍 (069510)	10,730	-330	-2.98	11,050	11,060	10,490	7,131	78,199,400
빛과전자 (069540)	1,322	-114	-7.94	1,432	1,458	1,317	2,220,103	3,013,143,889
엑시온그룹 (069920)	868	5	.58	865	898	819	65,530	56,891,768
엑스큐어 (070300)	3,395	85	2.57	3,260	3,440	3,200	122,934	404,702,620
한솔인티큐브 (070590)	1,086	-8	-.73	1,094	1,144	1,073	63,698	70,120,668
인피니트헬스케어 (071200)	4,230	-100	-2.31	4,330	4,330	4,225	15,788	66,986,045
로체시스템즈 (071280)	17,310	-950	-5.2	18,090	18,090	17,060	65,108	1,127,492,540
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,920	0	0	5,920	5,970	5,710	10,304	60,547,870
캐스텍코리아 (071850)	1,781	46	2.65	1,715	1,800	1,682	25,026	43,704,665
중앙백신 (072020)	9,760	20	.21	9,890	9,890	9,740	16,141	157,672,150
우리산업홀딩스 (072470)	2,415	-55	-2.23	2,450	2,480	2,415	22,159	53,856,675
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,299	6	.46	1,300	1,340	1,232	385,574	494,977,599
메가스터디 (072870)	10,670	50	.47	10,800	10,850	10,490	24,716	264,028,890
빛샘전자 (072950)	3,620	5	.14	3,615	3,760	3,575	8,625	31,107,010
에이치시티 (072990)	8,740	90	1.04	8,690	8,740	8,580	26,067	224,706,120
케이에스피 (073010)	4,535	-180	-3.82	4,685	4,855	4,530	284,337	1,319,108,670
엘엠에스 (073110)	6,430	-20	-.31	6,390	6,470	6,330	8,160	52,181,050
듀오백 (073190)	3,190	40	1.27	3,100	3,200	3,075	108,039	340,696,825
이노와이어리스 (073490)	22,800	350	1.56	22,400	23,000	22,150	76,285	1,726,171,900
에프알텍 (073540)	1,436	-19	-1.31	1,441	1,454	1,401	20,310	28,867,305
우리손에프앤지 (073560)	1,270	-7	-.55	1,273	1,277	1,266	55,487	70,406,489
리튬포어스 (073570)	1,431	19	1.35	1,410	1,439	1,380	138,950	195,967,621
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	910	-24	-2.57	924	934	888	72,741	66,081,517
원익QnC (074600)	18,700	-1400	-6.97	19,480	19,740	18,700	408,413	7,744,957,570
플랜티넷 (075130)	2,460	-50	-1.99	2,560	2,570	2,420	158,865	391,628,035
동국알앤에스 (075970)	2,745	-40	-1.44	2,780	2,795	2,730	127,982	352,624,315
웰크론한텍 (076080)	1,269	3	.24	1,270	1,277	1,212	20,133	25,249,366
해성옵틱스 (076610)	991	8	.81	983	999	957	22,628	22,330,524
덕산하이메탈 (077360)	3,875	-160	-3.97	4,035	4,040	3,850	119,407	464,814,990
LS증권 (078020)	3,990	-25	-.62	4,015	4,015	3,930	16,850	66,942,415
유비쿼스홀딩스 (078070)	10,330	-70	-.67	10,370	10,370	10,250	1,266	13,033,860
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,270	-220	-1.63	13,410	13,670	13,190	56,268	746,582,240
HB테크놀러지 (078150)	2,440	-45	-1.81	2,390	2,475	2,390	1,038,222	2,529,309,335
메디포스트 (078160)	11,200	-410	-3.53	11,980	11,980	11,060	183,040	2,086,952,360
컴투스 (078340)	47,400	1400	3.04	46,000	47,700	45,700	94,483	4,455,503,550
한양디지텍 (078350)	9,410	-290	-2.99	9,730	9,730	9,290	126,162	1,190,615,120
휴림에이텍 (078590)	546	-8	-1.44	559	565	545	310,517	171,580,420
대주전자재료 (078600)	102,500	-800	-.77	101,000	103,600	97,700	128,321	12,956,647,500
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	2,995	-50	-1.64	3,050	3,070	2,980	36,919	110,724,830
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,120	-80	-1.54	5,220	5,220	5,120	4,837	24,933,830
한창산업 (079170)	6,410	-190	-2.88	6,600	6,620	6,410	4,564	29,625,730
케스피온 (079190)	518	-16	-3	548	548	518	57,334	30,026,442
제우스 (079370)	13,090	-1130	-7.95	13,610	13,750	13,020	591,963	7,875,036,850
서산 (079650)	1,236	-9	-.72	1,255	1,280	1,214	19,796	24,394,891
디이엔티 (079810)	5,560	-90	-1.59	5,650	5,740	5,520	55,770	313,296,820
가비아 (079940)	16,080	-660	-3.94	16,750	16,750	15,800	42,933	689,435,100
인베니아 (079950)	713	-4	-.56	717	717	704	37,264	26,443,562
동양이엔피 (079960)	17,810	-200	-1.11	18,060	18,070	17,650	35,719	637,313,030
투비소프트 (079970)	835	-20	-2.34	855	859	770	189,738	152,338,629
이상네트웍스 (080010)	5,290	10	.19	5,280	5,290	5,200	8,977	47,158,880
모두투어 (080160)	9,620	-10	-.1	9,620	9,650	9,530	17,266	165,861,930
제주반도체 (080220)	14,060	860	6.52	13,900	14,080	13,580	1,580,240	21,945,014,580
모다이노칩 (080420)	1,999	-1	-.05	2,010	2,010	1,988	1,231	2,456,879
성창오토텍 (080470)	3,520	-25	-.71	3,535	3,720	3,490	7,999	28,387,905
오디텍 (080520)	3,100	30	.98	3,060	3,120	3,040	6,474	20,051,470
코디 (080530)	1,249	-41	-3.18	1,255	1,282	1,231	92,697	116,622,070
오킨스전자 (080580)	5,420	-410	-7.03	5,730	5,730	5,080	312,978	1,707,403,480
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,005	-45	-1.48	3,075	3,075	3,000	111,083	335,347,330
성우전자 (081580)	3,105	-115	-3.57	3,260	3,300	3,105	13,153	41,207,240
옵트론텍 (082210)	1,302	-38	-2.84	1,340	1,387	1,288	97,595	127,178,616
젬백스 (082270)	18,870	640	3.51	18,400	19,100	18,160	227,625	4,272,314,760
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,090	-140	-1.7	8,200	8,520	7,940	857,687	6,997,748,300
우리바이오 (082850)	2,680	-35	-1.29	2,720	2,725	2,680	403,083	1,084,212,185
비츠로셀 (082920)	24,850	-2150	-7.96	26,400	26,450	23,950	239,464	6,006,718,600
엘오티베큠 (083310)	8,910	-660	-6.9	9,440	9,450	8,900	144,266	1,306,778,440
GST (083450)	17,960	-1530	-7.85	18,520	18,710	17,950	589,681	10,708,480,120
이엠앤아이 (083470)	1,250	0	0	1,250	1,250	1,225	14,073	17,403,999
에프엔에스테크 (083500)	10,540	-340	-3.13	10,700	10,880	10,220	42,493	452,145,590
케이엠 (083550)	3,255	-65	-1.96	3,320	3,320	3,210	30,836	99,716,870
인콘 (083640)	298	-8	-2.61	306	308	297	253,442	76,205,784
비에이치아이 (083650)	21,950	-1550	-6.6	22,050	22,900	21,600	2,853,675	63,075,394,400
CSA 코스믹 (083660)	802	-16	-1.96	818	869	802	57,051	46,393,602
CG인바이츠 (083790)	2,390	-5	-.21	2,390	2,395	2,210	69,742	163,204,075
아바코 (083930)	14,800	400	2.78	14,360	14,870	13,810	191,902	2,783,865,860
휴온스글로벌 (084110)	35,050	50	.14	35,050	36,250	34,400	90,603	3,170,900,500
수성웹툰 (084180)	5,560	-50	-.89	5,510	5,710	5,490	25,026	139,654,500
유진테크 (084370)	36,900	-2650	-6.7	38,650	38,700	36,900	162,545	6,094,573,050
유비온 (084440)	1,089	118	12.15	976	1,098	949	726,479	769,101,737
랩지노믹스 (084650)	2,795	-70	-2.44	2,860	2,865	2,760	963,755	2,687,356,035
팅크웨어 (084730)	8,830	-180	-2	8,980	8,980	8,780	17,209	152,232,360
아이티엠반도체 (084850)	12,800	110	.87	12,810	12,900	12,200	30,374	377,863,680
헬릭스미스 (084990)	2,595	-45	-1.7	2,645	2,650	2,590	78,706	206,017,780
차바이오텍 (085660)	11,400	90	.8	11,310	11,530	11,190	268,788	3,048,717,080
뉴프렉스 (085670)	5,040	-40	-.79	5,030	5,120	5,010	160,981	815,075,180
알티캐스트 (085810)	1,297	14	1.09	1,270	1,312	1,231	163,836	209,926,337
네오티스 (085910)	3,115	-5	-.16	3,175	3,175	3,100	7,943	24,762,810
바이오톡스텍 (086040)	3,250	-25	-.76	3,295	3,430	3,250	60,929	203,289,095
진바이오텍 (086060)	3,285	0	0	3,285	3,310	3,260	16,799	55,068,180
유니테스트 (086390)	13,490	-1010	-6.97	13,930	14,150	12,700	350,215	4,740,723,830
동국제약 (086450)	15,130	-100	-.66	15,380	15,380	15,130	67,336	1,023,737,900
에코프로 (086520)	61,000	0	0	61,000	62,000	60,200	455,920	27,780,565,200
비엠티 (086670)	8,050	-90	-1.11	8,090	8,180	7,960	35,953	288,782,530
선진뷰티사이언스 (086710)	9,550	-160	-1.65	9,620	9,710	9,490	59,320	568,306,800
바이오솔루션 (086820)	27,100	100	.37	26,900	27,300	26,500	23,635	634,422,350
이수앱지스 (086890)	4,455	-85	-1.87	4,565	4,565	4,455	41,757	187,276,090
메디톡스 (086900)	118,400	-1900	-1.58	120,800	121,300	117,700	22,837	2,704,006,900
MDS테크 (086960)	1,238	-11	-.88	1,206	1,255	1,205	1,431,467	1,764,880,464
쇼박스 (086980)	2,930	10	.34	2,910	2,950	2,885	167,706	489,859,530
펩트론 (087010)	97,700	300	.31	98,100	100,000	96,900	372,647	36,675,072,000
모바일어플라이언스 (087260)	2,290	20	.88	2,270	2,310	2,250	282,742	644,288,560
픽셀플러스 (087600)	6,700	-130	-1.9	6,800	6,840	6,610	14,704	98,707,950
동아엘텍 (088130)	3,290	-110	-3.24	3,395	3,400	3,225	75,653	247,574,430
쏘닉스 (088280)	2,895	-155	-5.08	3,045	3,045	2,870	118,783	346,030,315
이원컴포텍 (088290)	1,045	-11	-1.04	1,056	1,061	1,037	26,257	27,484,849
유라클 (088340)	11,810	820	7.46	11,190	12,100	11,010	267,051	3,125,601,640
이녹스 (088390)	8,730	-110	-1.24	8,840	8,950	8,700	2,484	21,812,900
에이스테크 (088800)	777	2	.26	774	808	764	288,291	225,886,342
동우팜투테이블 (088910)	1,930	-20	-1.03	1,950	1,950	1,925	11,810	22,801,703
켐트로닉스 (089010)	21,400	1000	4.9	20,400	21,450	20,100	467,531	9,776,799,550
테크윙 (089030)	45,450	-4050	-8.18	44,350	46,400	44,350	1,061,169	48,041,270,450
넥스턴바이오 (089140)	2,770	-10	-.36	2,815	2,815	2,715	39,008	106,842,610
케이씨티 (089150)	2,330	0	0	2,330	2,375	2,305	38,992	90,563,285
THE E&M (089230)	896	-4	-.44	880	917	880	6,301	5,687,456
나스미디어 (089600)	13,960	-80	-.57	14,050	14,050	13,910	14,138	197,361,110
제이티 (089790)	4,445	-215	-4.61	4,580	4,645	4,430	163,827	734,249,335
유비벨록스 (089850)	6,280	-40	-.63	6,290	6,320	6,100	39,841	245,809,190
코세스 (089890)	6,890	-370	-5.1	7,160	7,350	6,860	63,476	442,968,400
브이엠 (089970)	7,400	-440	-5.61	7,770	7,770	7,200	61,894	453,181,950
상아프론테크 (089980)	16,600	-250	-1.48	16,550	16,840	16,280	89,373	1,474,862,840
아이윈 (090150)	857	-12	-1.38	869	889	834	154,661	132,560,087
로보스타 (090360)	30,350	700	2.36	29,350	30,600	29,250	526,075	15,810,235,400
덕신이피씨 (090410)	1,636	-78	-4.55	1,710	1,710	1,627	750,378	1,235,955,479
제이스텍 (090470)	5,050	10	.2	5,040	5,060	4,960	11,555	57,739,115
휴림로봇 (090710)	1,684	91	5.71	1,580	1,720	1,565	7,792,087	12,993,115,981
현대이지웰 (090850)	4,895	10	.2	4,925	4,925	4,865	48,990	240,210,935
이엠텍 (091120)	25,550	-900	-3.4	26,200	26,300	24,700	135,760	3,485,317,750
S&K폴리텍 (091340)	2,445	-80	-3.17	2,525	2,545	2,395	32,827	80,193,395
한울소재과학 (091440)	5,210	160	3.17	5,050	5,270	5,050	50,756	262,419,820
상신이디피 (091580)	7,140	-230	-3.12	7,300	7,420	7,140	50,268	362,351,060
남화토건 (091590)	3,955	-50	-1.25	4,005	4,020	3,880	18,161	71,062,770
파트론 (091700)	7,380	50	.68	7,350	7,440	7,310	252,004	1,864,161,570
나노캠텍 (091970)	694	13	1.91	681	698	673	29,678	20,269,650
아미코젠 (092040)	3,600	-450	-11.11	4,020	4,050	3,535	660,069	2,449,175,005
디엔에프 (092070)	10,290	-700	-6.37	10,740	10,950	10,260	47,923	498,105,430
이크레더블 (092130)	12,860	-40	-.31	12,900	12,920	12,750	4,224	54,153,050
서울바이오시스 (092190)	3,710	-210	-5.36	3,920	3,920	3,655	65,703	245,992,415
현우산업 (092300)	2,625	10	.38	2,610	2,645	2,580	36,548	95,479,690
한라IMS (092460)	8,950	0	0	8,950	9,150	8,830	91,237	819,832,930
앤씨앤 (092600)	1,003	-34	-3.28	1,037	1,041	980	120,241	120,023,087
네오팜 (092730)	11,070	260	2.41	10,840	11,100	10,810	43,421	477,235,090
엑시콘 (092870)	12,650	-360	-2.77	12,860	12,860	12,100	108,332	1,350,446,620
빅솔론 (093190)	4,440	-135	-2.95	4,580	4,580	4,440	6,371	28,587,715
케이아이엔엑스 (093320)	72,700	-2300	-3.07	74,000	74,900	72,500	31,265	2,282,895,900
풍강 (093380)	2,640	95	3.73	2,570	2,665	2,540	42,881	111,935,775
매커스 (093520)	9,050	-310	-3.31	9,320	9,320	9,050	57,948	527,893,750
케이알엠 (093640)	3,445	-615	-15.15	4,000	4,095	3,385	541,605	1,944,083,800
서원인텍 (093920)	5,370	-10	-.19	5,380	5,380	5,340	2,761	14,801,030
동운아나텍 (094170)	19,950	-450	-2.21	20,650	21,400	19,770	1,148,567	23,579,106,970
칩스앤미디어 (094360)	19,640	1160	6.28	19,550	21,650	19,280	5,191,479	106,754,539,100
갤럭시아머니트리 (094480)	8,020	-60	-.74	7,950	8,150	7,930	272,757	2,184,814,320
일진파워 (094820)	9,370	-290	-3	9,410	9,480	9,240	100,896	941,564,900
슈프리마에이치큐 (094840)	6,010	-50	-.83	6,200	6,200	5,750	31,464	187,947,640
참좋은여행 (094850)	5,630	40	.72	5,590	5,670	5,470	47,898	267,367,390
네오리진 (094860)	1,017	-6	-.59	1,058	1,089	1,005	37,333	38,865,561
푸른기술 (094940)	7,300	-240	-3.18	7,350	7,580	7,140	81,608	593,218,420
제이엠티 (094970)	2,730	30	1.11	2,700	2,745	2,635	92,277	248,733,190
이엠코리아 (095190)	2,250	-35	-1.53	2,290	2,290	2,220	101,790	229,287,445
웨이브일렉트로 (095270)	3,800	-20	-.52	3,885	3,885	3,725	6,210	23,541,155
ISC (095340)	67,000	-5900	-8.09	67,000	69,100	65,300	348,163	23,284,067,900
미래나노텍 (095500)	7,900	0	0	7,850	7,970	7,770	114,362	901,163,020
테스 (095610)	17,900	-1120	-5.89	18,300	18,500	17,850	99,690	1,802,805,740
네오위즈 (095660)	18,670	10	.05	18,660	18,840	18,480	37,621	698,779,970
제넥신 (095700)	4,640	-60	-1.28	4,765	4,770	4,610	103,421	479,576,750
에스에너지 (095910)	1,325	-38	-2.79	1,361	1,361	1,315	16,269	21,552,301
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,290	-130	-.9	14,410	14,480	14,150	30,020	428,078,640
와이즈넛 (096250)	11,320	520	4.81	11,350	12,310	11,010	1,299,253	15,250,097,080
대창솔루션 (096350)	358	-20	-5.29	378	378	353	1,957,088	705,599,443
씨젠 (096530)	23,650	-450	-1.87	24,200	24,350	23,550	249,771	5,968,426,750
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	685	9	1.33	676	688	670	156,275	106,030,857
에이루트 (096690)	1,484	78	5.55	1,390	1,484	1,375	47,974	68,217,230
엘디티 (096870)	2,685	30	1.13	2,660	2,920	2,660	48,600	133,730,895
에코볼트 (097780)	1,019	8	.79	1,000	1,051	998	203,913	209,117,287
윈팩 (097800)	697	-61	-8.05	747	747	697	1,079,775	763,853,046
효성오앤비 (097870)	6,820	-100	-1.45	6,800	6,830	6,710	92,632	625,713,670
마이크로컨텍솔 (098120)	5,820	-330	-5.37	6,180	6,180	5,790	57,772	341,740,260
고영 (098460)	16,350	550	3.48	15,120	16,710	15,110	6,695,265	107,857,591,880
에스티오 (098660)	2,650	35	1.34	2,645	2,660	2,415	42,961	108,513,340
아이센스 (099190)	18,050	-620	-3.32	18,620	18,850	18,050	78,595	1,444,534,570
SDN (099220)	1,140	-22	-1.89	1,162	1,209	1,134	642,214	743,943,535
쎄트렉아이 (099320)	45,200	-2250	-4.74	46,650	46,950	45,050	82,667	3,775,138,600
브레인즈컴퍼니 (099390)	5,050	0	0	5,010	5,110	5,000	18,166	91,843,160
동방선기 (099410)	3,200	-20	-.62	3,220	3,270	3,160	67,786	218,119,015
바이오플러스 (099430)	6,620	-30	-.45	6,650	6,650	6,460	524,003	3,427,335,240
스맥 (099440)	3,750	90	2.46	3,675	3,755	3,655	658,266	2,443,506,805
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,390	-100	-.57	17,490	17,560	17,300	3,916	68,152,540
인지소프트 (100030)	15,890	-10	-.06	15,900	15,970	15,720	416	6,590,900
뷰웍스 (100120)	21,200	-500	-2.3	21,750	21,750	21,200	11,458	244,884,100
동국S&C (100130)	2,340	5	.21	2,335	2,340	2,295	34,143	78,987,790
머큐리 (100590)	4,395	-15	-.34	4,380	4,410	4,260	201,568	871,184,085
서암기계공업 (100660)	3,695	-125	-3.27	3,775	3,775	3,695	51,726	192,753,095
세운메디칼 (100700)	2,440	-20	-.81	2,470	2,470	2,430	35,157	85,752,745
미래에셋벤처투자 (100790)	4,735	5	.11	4,690	4,860	4,600	383,613	1,812,067,860
KS인더스트리 (101000)	2,295	95	4.32	2,265	2,345	2,040	965,449	2,155,823,395
월덱스 (101160)	16,670	-930	-5.28	17,260	17,400	16,460	171,292	2,860,561,180
우림피티에스 (101170)	5,520	80	1.47	5,370	5,590	5,290	226,342	1,231,751,430
씨큐브 (101240)	3,950	-25	-.63	3,975	4,015	3,950	41,122	163,177,660
모베이스 (101330)	2,735	-15	-.55	2,750	2,770	2,715	24,158	65,965,550
에코앤드림 (101360)	25,850	-50	-.19	25,700	26,500	25,650	138,413	3,591,298,650
아이엠 (101390)	1,618	-102	-5.93	1,710	1,719	1,618	134,728	223,815,688
엔시트론 (101400)	384	-6	-1.54	390	397	383	30,329	11,706,598
에스앤에스텍 (101490)	29,400	-1500	-4.85	30,900	31,100	29,350	143,555	4,308,350,300
하이드로리튬 (101670)	1,814	18	1	1,745	1,844	1,740	331,223	594,081,811
한국정밀기계 (101680)	2,965	35	1.19	2,850	3,005	2,790	155,139	450,271,365
위메이드맥스 (101730)	9,160	80	.88	9,080	9,210	9,010	84,785	769,940,130
인화정공 (101930)	36,050	150	.42	35,900	37,500	35,050	17,674	642,720,000
어보브반도체 (102120)	8,340	-570	-6.4	8,600	8,760	8,330	393,124	3,332,382,960
케이옥션 (102370)	3,525	-10	-.28	3,470	3,555	3,470	37,197	130,307,750
이엔에프테크놀로지 (102710)	19,420	-1030	-5.04	19,800	19,980	18,110	149,006	2,895,030,110
코오롱생명과학 (102940)	22,150	100	.45	22,400	22,400	21,500	11,289	245,990,500
에스앤더블류 (103230)	3,115	-40	-1.27	3,155	3,190	3,115	17,701	55,595,920
우양 (103840)	3,010	5	.17	3,050	3,050	2,950	61,062	182,611,340
대성파인텍 (104040)	838	-8	-.95	846	846	835	33,645	28,189,690
NHN벅스 (104200)	2,780	5	.18	2,775	2,820	2,755	7,040	19,691,835
디와이피엔에프 (104460)	11,820	-380	-3.11	12,180	12,200	11,780	35,404	421,120,860
티케이케미칼 (104480)	1,498	-19	-1.25	1,530	1,530	1,494	306,225	460,782,377
코렌텍 (104540)	6,600	60	.92	6,400	6,620	6,320	30,221	194,428,470
노랑풍선 (104620)	4,740	-30	-.63	4,860	4,860	4,680	17,863	84,595,525
원익머트리얼즈 (104830)	18,000	-450	-2.44	18,200	18,280	17,500	73,379	1,304,133,440
케이엔더블유 (105330)	3,260	-95	-2.83	3,360	3,390	3,255	15,361	50,742,370
엣지파운드리 (105550)	2,490	30	1.22	2,465	2,630	2,465	354,329	903,332,785
디케이락 (105740)	8,060	-260	-3.13	8,320	8,320	8,040	85,034	690,937,330
포스뱅크 (105760)	5,570	-60	-1.07	5,550	5,630	5,530	29,926	166,607,000
하이소닉 (106080)	2,295	-170	-6.9	2,460	2,460	2,295	229,953	536,711,245
하이텍팜 (106190)	16,100	130	.81	15,970	16,200	15,340	60,143	944,860,480
파인테크닉스 (106240)	1,530	3	.2	1,540	1,615	1,493	1,017,387	1,576,623,671
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,950	1330	8	17,800	18,770	17,010	61,485	1,108,063,090
한중엔시에스 (107640)	27,850	-1750	-5.91	29,350	29,500	27,550	121,532	3,425,790,250
톱텍 (108230)	4,485	-55	-1.21	4,600	4,630	4,470	44,290	199,324,120
대양전기공업 (108380)	15,190	190	1.27	15,000	15,240	14,670	94,348	1,416,565,270
로보티즈 (108490)	42,350	4750	12.63	36,800	43,450	36,700	4,438,206	181,512,523,050
셀바스AI (108860)	13,470	590	4.58	13,490	13,830	13,080	2,105,552	28,403,852,860
옵티시스 (109080)	9,770	-530	-5.15	10,290	10,290	9,700	107,157	1,062,607,100
에스와이 (109610)	4,070	-240	-5.57	4,200	4,205	4,065	591,023	2,426,432,750
씨싸이트 (109670)	7,220	-320	-4.24	7,540	7,620	7,140	25,076	182,274,520
디에스케이 (109740)	4,030	10	.25	4,205	4,205	4,000	6,400	25,757,705
진매트릭스 (109820)	2,680	-80	-2.9	2,800	2,800	2,650	176,721	474,215,650
동일금속 (109860)	8,350	-440	-5.01	8,650	8,710	8,350	9,836	83,739,050
AP헬스케어 (109960)	494	-20	-3.89	515	518	478	272,457	135,987,855
전진바이오팜 (110020)	2,515	-25	-.98	2,540	2,610	2,490	28,091	71,120,555
크리스에프앤씨 (110790)	5,630	100	1.81	5,650	5,680	5,540	4,014	22,481,440
디아이티 (110990)	17,160	-1060	-5.82	16,900	18,250	16,530	254,755	4,418,698,160
남화산업 (111710)	5,230	0	0	5,180	5,260	5,140	614	3,200,870
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,000	50	.13	40,500	40,500	39,800	144,625	5,791,733,750
와이씨켐 (112290)	21,150	-400	-1.86	20,000	21,150	19,910	269,971	5,566,377,810
디젠스 (113810)	1,497	57	3.96	1,525	1,525	1,412	1,591,893	2,339,247,045
강원에너지 (114190)	8,990	-20	-.22	9,020	9,090	8,880	54,000	484,801,710
그린생명과학 (114450)	1,663	-59	-3.43	1,722	1,722	1,603	40,653	67,489,773
폴라리스우노 (114630)	520	-4	-.76	524	526	515	74,901	39,006,475
한솔아이원스 (114810)	6,220	-440	-6.61	6,630	6,660	6,100	352,665	2,205,757,480
아이패밀리에스씨 (114840)	24,600	1100	4.68	23,400	24,950	23,400	119,769	2,923,073,050
휴맥스 (115160)	1,272	-23	-1.78	1,282	1,292	1,261	56,793	72,317,857
큐리언트 (115180)	4,950	-70	-1.39	5,020	5,190	4,950	175,900	886,456,255
인포바인 (115310)	31,100	250	.81	30,800	33,250	30,400	79,986	2,573,564,000
우리넷 (115440)	7,360	-190	-2.52	7,460	7,550	7,310	201,012	1,482,875,390
HLB테라퓨틱스 (115450)	11,410	70	.62	11,360	11,680	11,290	286,562	3,282,903,580
씨유메디칼 (115480)	666	-22	-3.2	681	687	651	32,271	21,715,919
케이씨에스 (115500)	11,010	90	.82	10,890	11,120	10,590	357,880	3,880,422,100
씨엔플러스 (115530)	375	-7	-1.83	355	376	355	117,001	42,633,153
스타플렉스 (115570)	2,505	-60	-2.34	2,510	2,565	2,480	26,127	65,308,295
이미지스 (115610)	3,600	-250	-6.49	4,550	4,550	3,600	1,475,390	5,966,999,490
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,090	270	2.75	9,800	10,090	9,420	445,614	4,365,098,210
모트렉스 (118990)	10,590	220	2.12	10,430	10,650	10,410	173,823	1,836,104,010
포메탈 (119500)	4,065	260	6.83	3,885	4,200	3,885	1,614,171	6,555,901,325
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,430	-120	-2.16	5,550	5,550	5,330	53,067	287,797,800
지엔씨에너지 (119850)	12,410	-920	-6.9	12,220	12,930	12,050	1,867,285	23,154,141,500
대정화금 (120240)	12,850	-350	-2.65	13,060	13,320	12,850	14,736	190,966,500
골프존뉴딘홀딩스 (121440)	3,430	-5	-.15	3,455	3,455	3,355	37,563	126,976,870
나노신소재 (121600)	65,800	-1100	-1.64	66,800	67,600	64,400	49,617	3,283,734,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,362	-60	-4.22	1,436	1,436	1,356	351,543	483,757,098
에스디시스템 (121890)	1,350	-70	-4.93	1,420	1,474	1,345	74,183	104,371,784
제노레이 (122310)	5,590	-80	-1.41	5,740	5,740	5,590	21,165	118,582,700
삼기 (122350)	1,221	-5	-.41	1,226	1,226	1,200	21,811	26,629,791
KX (122450)	2,895	-5	-.17	2,900	2,900	2,855	48,765	140,005,345
예스티 (122640)	12,980	-1290	-9.04	13,870	14,080	12,800	191,906	2,534,975,360
서진오토모티브 (122690)	1,842	-59	-3.1	1,901	1,901	1,831	35,000	64,709,743
와이지엔터테인먼트 (122870)	49,850	100	.2	50,600	51,200	49,650	247,209	12,446,937,550
와이솔 (122990)	5,350	-40	-.74	5,380	5,400	5,300	51,405	274,259,720
아이윈플러스 (123010)	1,486	-34	-2.24	1,565	1,632	1,480	2,833,354	4,353,134,376
엠에스오토텍 (123040)	2,480	40	1.64	2,420	2,480	2,410	56,116	136,843,465
제닉 (123330)	20,750	-2550	-10.94	23,150	23,600	19,900	444,115	9,332,063,300
코리아에프티 (123410)	4,860	-125	-2.51	4,940	4,950	4,805	196,201	958,383,930
위메이드플레이 (123420)	7,370	30	.41	7,340	7,490	7,270	11,778	86,454,060
이엠넷 (123570)	2,505	45	1.83	2,450	2,510	2,430	195,905	495,805,555
알톤 (123750)	1,540	39	2.6	1,485	1,571	1,485	13,956	21,298,837
뉴온 (123840)	1,271	-22	-1.7	1,293	1,338	1,270	19,287	24,654,831
아나패스 (123860)	19,780	-320	-1.59	20,250	20,600	19,770	61,338	1,228,166,660
아이티센 (124500)	4,905	50	1.03	4,865	5,090	4,840	75,662	371,900,840
태웅로직스 (124560)	2,880	-20	-.69	2,900	2,910	2,855	76,959	222,028,070
아모그린텍 (125210)	5,730	-80	-1.38	5,690	5,800	5,620	36,157	206,143,850
비나텍 (126340)	27,500	-300	-1.08	27,850	28,000	27,400	5,780	159,385,650
BGF에코머티리얼즈 (126600)	2,765	-40	-1.43	2,805	2,815	2,725	79,713	219,780,085
화신정공 (126640)	1,540	-119	-7.17	1,643	1,650	1,540	863,239	1,359,192,034
하이비젼시스템 (126700)	17,170	-480	-2.72	17,700	17,700	17,170	114,276	1,979,881,260
코칩 (126730)	13,380	-210	-1.55	13,200	13,750	13,060	166,945	2,231,479,660
제이엔케이글로벌 (126880)	3,640	5	.14	3,640	3,675	3,575	57,256	206,536,250
디엔에이링크 (127120)	5,240	-160	-2.96	5,400	5,460	5,190	77,029	406,594,970
아시아경제 (127710)	1,548	42	2.79	1,506	1,559	1,470	64,834	98,228,797
화인써키트 (127980)	6,210	200	3.33	6,010	6,250	6,010	20,450	124,221,530
에코캡 (128540)	1,372	-22	-1.58	1,394	1,394	1,361	103,624	142,747,975
피제이메탈 (128660)	2,985	-20	-.67	3,005	3,005	2,950	35,976	106,518,220
앱코 (129890)	956	-19	-1.95	975	982	947	109,500	104,503,544
대성하이텍 (129920)	2,975	-40	-1.33	3,010	3,010	2,930	21,733	64,305,470
GH신소재 (130500)	2,835	-65	-2.24	2,895	2,895	2,830	66,585	190,260,175
나이스디앤비 (130580)	4,750	10	.21	4,740	4,780	4,725	8,906	42,231,455
티피씨글로벌 (130740)	1,855	-5	-.27	1,860	1,915	1,825	36,820	68,607,727
옵투스제약 (131030)	6,490	100	1.56	6,300	6,550	6,300	98,937	639,422,470
시큐브 (131090)	920	5	.55	911	927	909	110,474	101,365,782
티엔엔터테인먼트 (131100)	1,291	3	.23	1,288	1,344	1,280	32,744	42,349,172
딜리 (131180)	871	6	.69	860	877	851	51,866	44,616,165
대한과학 (131220)	4,610	-80	-1.71	4,720	4,810	4,390	44,016	205,989,410
티에스이 (131290)	43,200	-2150	-4.74	44,000	44,500	42,500	53,476	2,311,982,800
알서포트 (131370)	2,825	20	.71	2,795	2,850	2,770	61,683	172,690,735
이브이첨단소재 (131400)	1,819	-25	-1.36	1,842	1,842	1,791	127,620	231,441,876
파인텍 (131760)	1,058	26	2.52	1,043	1,077	1,010	936,647	979,999,116
두산테스나 (131970)	29,650	-250	-.84	29,200	30,150	28,950	106,836	3,137,628,750
메가엠디 (133750)	2,165	5	.23	2,150	2,165	2,115	35,320	75,222,065
이퓨쳐 (134060)	4,075	-100	-2.4	4,175	4,275	4,025	4,784	19,696,420
탑코미디어 (134580)	1,984	41	2.11	1,913	2,050	1,913	195,593	388,236,590
아셈스 (136410)	7,210	0	0	7,160	7,210	7,100	8,051	57,566,830
하림 (136480)	2,920	25	.86	2,880	2,925	2,880	243,617	708,587,370
윈스 (136540)	11,400	30	.26	11,370	11,470	11,190	19,764	224,618,710
나래나노텍 (137080)	3,170	-85	-2.61	3,220	3,240	3,140	7,585	24,008,790
피엔티 (137400)	40,550	1750	4.51	39,150	41,350	39,000	317,733	12,821,244,200
넥스트아이 (137940)	470	-4	-.84	469	497	448	502,011	236,545,722
제이씨케미칼 (137950)	3,605	-135	-3.61	3,760	3,815	3,550	35,729	131,138,330
신진에스엠 (138070)	2,560	-75	-2.85	2,605	2,635	2,540	132,570	342,130,485
오이솔루션 (138080)	13,970	-30	-.21	14,000	14,000	13,150	162,786	2,209,712,540
협진 (138360)	642	5	.78	637	644	630	69,850	44,597,063
나이벡 (138610)	15,650	60	.38	15,590	15,720	15,500	55,120	858,934,260
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,835	-40	-1.39	2,885	2,905	2,795	21,069	60,104,055
서플러스글로벌 (140070)	2,780	120	4.51	3,005	3,260	2,760	4,950,415	14,714,585,245
메지온 (140410)	31,600	50	.16	31,950	32,000	31,300	59,211	1,871,871,950
카티스 (140430)	2,180	-15	-.68	2,190	2,240	2,170	38,812	84,949,915
대창스틸 (140520)	2,050	-25	-1.2	2,090	2,090	2,040	7,679	15,740,365
알에스오토메이션 (140670)	16,390	860	5.54	15,610	17,110	15,610	2,816,948	46,615,852,820
파크시스템스 (140860)	236,000	-8500	-3.48	237,000	243,000	233,500	30,583	7,232,647,000
비아트론 (141000)	8,240	-10	-.12	8,250	8,300	8,100	23,498	193,352,260
리가켐바이오 (141080)	126,500	4000	3.27	123,900	126,500	120,100	644,060	79,265,300,200
유니트론텍 (142210)	5,490	240	4.57	5,250	5,540	5,200	242,245	1,315,020,750
녹십자엠에스 (142280)	3,770	-65	-1.69	3,835	3,870	3,740	100,194	379,848,415
모아라이프플러스 (142760)	1,072	-1	-.09	1,073	1,100	1,053	42,086	44,995,086
아이디스 (143160)	14,920	-20	-.13	14,920	14,940	14,680	11,207	165,673,790
사람인 (143240)	17,500	220	1.27	17,280	17,530	17,070	13,585	234,793,880
영우디에스피 (143540)	670	-8	-1.18	678	678	670	19,743	13,285,613
지씨셀 (144510)	22,100	-1050	-4.54	23,150	23,250	22,050	66,612	1,488,825,300
뉴파워프라즈마 (144960)	4,600	-100	-2.13	4,695	4,740	4,575	71,086	328,155,300
휴젤 (145020)	237,500	6500	2.81	231,000	239,500	229,000	79,978	18,713,249,500
노브랜드 (145170)	6,520	-40	-.61	6,500	6,530	6,390	93,083	600,350,840
율촌 (146060)	1,164	-27	-2.27	1,191	1,191	1,135	36,221	41,948,102
비씨엔씨 (146320)	9,560	-710	-6.91	10,270	10,270	9,550	75,031	731,504,530
피엠티 (147760)	2,635	-45	-1.68	2,655	2,730	2,635	10,638	28,329,440
제룡산업 (147830)	6,690	-350	-4.97	6,660	6,790	6,510	496,228	3,287,140,630
세경하이테크 (148150)	7,700	130	1.72	7,590	7,740	7,490	331,402	2,513,621,370
알엔투테크놀로지 (148250)	4,570	55	1.22	4,515	4,670	4,315	20,707	92,017,200
비큐AI (148780)	998	9	.91	979	1,019	967	55,096	54,347,471
에이치와이티씨 (148930)	3,935	-70	-1.75	4,025	4,025	3,900	3,274	12,880,530
아바텍 (149950)	8,600	-100	-1.15	8,610	8,610	8,430	4,941	42,032,720
하이로닉 (149980)	6,300	-240	-3.67	6,450	6,510	6,280	40,663	257,723,920
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,830	35	.73	4,800	4,880	4,695	25,708	121,883,755
KG에코솔루션 (151860)	4,960	-40	-.8	5,000	5,000	4,870	75,354	369,624,175
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,410	0	0	6,410	6,770	6,310	1,986	12,751,810
우리이앤엘 (153490)	733	7	.96	726	741	712	76,951	55,479,529
옵티팜 (153710)	5,160	30	.58	5,100	5,190	5,010	2,647	13,610,200
아시아종묘 (154030)	2,190	-70	-3.1	2,260	2,275	2,190	14,778	32,978,205
다산솔루에타 (154040)	1,077	-10	-.92	1,087	1,104	1,025	44,970	47,844,096
와이엠씨 (155650)	3,360	30	.9	3,320	3,365	3,315	18,652	62,269,500
엘앤케이바이오 (156100)	7,160	-340	-4.53	7,480	7,600	7,160	33,208	242,906,550
아톤 (158430)	6,260	120	1.95	6,110	6,320	6,070	849,780	5,275,085,250
아스플로 (159010)	4,765	-185	-3.74	4,815	4,935	4,730	56,454	269,398,090
제로투세븐 (159580)	5,730	170	3.06	5,560	5,740	5,550	42,349	240,094,250
스킨앤스킨 (159910)	612	4	.66	605	616	599	64,719	39,422,193
하이젠알앤엠 (160190)	38,500	7050	22.42	31,450	40,400	31,250	3,187,875	118,731,616,750
NEW (160550)	2,110	-150	-6.64	2,140	2,200	2,105	158,949	340,421,705
이큐셀 (160600)	3,100	0	0	0	0	0	0	0
싸이맥스 (160980)	10,010	-590	-5.57	10,460	10,530	9,840	107,397	1,080,089,730
필옵틱스 (161580)	31,250	-250	-.79	29,400	31,850	29,250	1,861,122	57,540,523,600
신스틸 (162300)	2,340	-75	-3.11	2,390	2,420	2,335	60,048	141,431,040
에어레인 (163280)	12,440	-180	-1.43	12,630	12,700	12,280	61,432	763,330,850
핑거 (163730)	8,460	100	1.2	8,360	8,460	8,320	57,979	486,935,730
하나머티리얼즈 (166090)	24,600	-1950	-7.34	26,450	26,450	24,450	153,121	3,816,076,750
코아스템켐온 (166480)	3,385	-200	-5.58	3,585	3,605	3,365	323,615	1,105,853,990
내츄럴엔도텍 (168330)	1,466	0	0	1,498	1,498	1,453	6,961	10,164,482
펨트론 (168360)	7,640	-230	-2.92	7,400	7,870	7,270	430,599	3,275,719,870
엠브레인 (169330)	2,180	0	0	2,180	2,190	2,115	4,783	10,349,685
현대공업 (170030)	5,020	-70	-1.38	5,070	5,090	5,010	14,945	75,218,590
파이오링크 (170790)	8,180	40	.49	8,240	8,240	8,100	5,074	41,192,370
엘티씨 (170920)	9,730	-400	-3.95	10,010	10,070	9,510	54,786	532,214,710
램테크놀러지 (171010)	3,670	-190	-4.92	3,740	3,815	3,670	155,020	576,972,600
선익시스템 (171090)	49,400	-2000	-3.89	51,500	51,800	49,050	78,849	3,914,036,100
라이온켐텍 (171120)	2,395	-75	-3.04	2,485	2,485	2,395	64,998	156,826,475
에이엘티 (172670)	7,800	380	5.12	7,280	7,810	7,010	138,761	1,040,118,710
오파스넷 (173130)	9,400	260	2.84	9,030	9,470	8,730	441,366	4,041,789,330
에프엔씨엔터 (173940)	2,875	-30	-1.03	2,905	3,030	2,865	7,350	21,813,810
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,330	180	1.37	13,160	13,500	13,120	40,593	540,479,960
휴먼테크놀로지 (175140)	5,400	-120	-2.17	5,520	5,520	5,100	92,690	492,361,510
아이큐어 (175250)	1,702	-7	-.41	1,710	1,730	1,690	74,598	127,149,998
듀켐바이오 (176750)	7,670	110	1.46	7,570	7,980	7,550	82,446	631,249,310
베셀 (177350)	1,018	-108	-9.59	1,130	1,151	971	554,377	571,808,016
파버나인 (177830)	2,970	40	1.37	2,930	3,000	2,910	32,207	95,636,980
쓰리에이로직스 (177900)	6,230	-60	-.95	6,200	6,420	6,190	68,192	425,894,870
서진시스템 (178320)	24,800	-100	-.4	25,000	25,050	24,550	317,485	7,863,482,100
일월지엠엘 (178780)	3,245	60	1.88	3,185	3,290	3,050	56,395	177,114,425
엠아이텍 (179290)	7,500	-210	-2.72	7,770	7,770	7,390	90,816	684,906,910
애드바이오텍 (179530)	1,938	25	1.31	1,887	1,960	1,887	17,206	33,248,044
유티아이 (179900)	21,050	-850	-3.88	22,200	22,200	20,750	73,860	1,556,700,300
DXVX (180400)	1,798	5	.28	1,809	1,809	1,747	204,710	361,688,849
큐브엔터 (182360)	13,780	-110	-.79	13,760	13,960	13,700	54,379	752,419,260
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	37,900	-3850	-9.22	40,650	40,850	37,500	221,223	8,544,311,450
엔지켐생명과학 (183490)	1,528	-12	-.78	1,435	1,556	1,435	205,359	311,612,822
SGA솔루션즈 (184230)	492	3	.61	484	504	484	60,081	29,638,305
아이진 (185490)	2,590	-55	-2.08	2,695	2,695	2,590	15,961	41,679,850
그린플러스 (186230)	7,710	-30	-.39	7,700	7,800	7,600	15,575	119,979,330
디티앤씨 (187220)	3,200	-5	-.16	3,200	3,260	3,125	27,445	87,627,770
신화콘텍 (187270)	3,000	-50	-1.64	3,050	3,060	2,985	8,360	25,253,530
HLB제넥스 (187420)	4,565	-35	-.76	4,650	4,720	4,420	202,377	928,322,750
현대ADM (187660)	2,560	25	.99	2,535	2,575	2,450	846,846	2,141,898,185
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,820	-510	-4.14	12,330	12,360	11,820	4,599	54,994,070
세니젠 (188260)	2,685	-120	-4.28	2,845	2,845	2,475	334,641	865,174,685
인텔리안테크 (189300)	39,750	-500	-1.24	39,650	39,900	38,850	58,487	2,296,811,950
씨이랩 (189330)	7,820	860	12.36	6,960	7,950	6,810	333,543	2,523,190,950
포시에스 (189690)	2,030	10	.5	2,020	2,050	2,020	43,053	87,642,500
서전기전 (189860)	4,745	-275	-5.48	4,970	4,970	4,670	189,329	898,878,480
흥국에프엔비 (189980)	1,738	0	0	1,745	1,748	1,729	35,035	60,895,546
나무가 (190510)	12,840	-260	-1.98	13,100	13,180	12,710	70,908	911,695,520
코리아에셋투자증권 (190650)	5,450	50	.93	5,480	5,480	5,400	2,128	11,566,470
육일씨엔에쓰 (191410)	1,517	-43	-2.76	1,560	1,570	1,490	17,408	26,432,483
테고사이언스 (191420)	17,110	530	3.2	16,580	17,200	16,400	9,184	155,053,070
케이사인 (192250)	9,200	100	1.1	9,100	9,550	8,790	73,956	680,123,840
윈하이텍 (192390)	4,255	25	.59	4,130	4,295	4,130	51,381	216,573,935
휴림네트웍스 (192410)	1,821	-3	-.16	1,825	1,842	1,779	33,091	59,464,557
슈피겐코리아 (192440)	21,150	-450	-2.08	21,300	21,500	20,950	4,543	96,132,350
링크드 (193250)	532	-10	-1.85	542	543	527	135,017	72,130,076
데브시스터즈 (194480)	29,200	450	1.57	28,800	29,350	28,700	32,579	944,827,050
노바렉스 (194700)	7,120	-20	-.28	7,140	7,200	7,010	48,695	345,190,590
마니커에프앤지 (195500)	2,980	-25	-.83	2,990	3,025	2,975	85,127	254,948,650
HK이노엔 (195940)	35,500	-400	-1.11	35,950	36,300	35,250	149,909	5,331,046,350
에이비프로바이오 (195990)	389	-11	-2.75	397	399	385	1,046,379	409,166,418
알테오젠 (196170)	371,500	9500	2.62	364,000	374,500	358,000	507,713	186,146,521,500
애니젠 (196300)	10,350	-690	-6.25	11,000	11,100	10,160	51,876	543,730,700
코아시아씨엠 (196450)	703	-3	-.42	703	721	692	35,662	25,306,314
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,181	-30	-2.48	1,211	1,211	1,181	29,421	35,095,344
디지캡 (197140)	2,525	75	3.06	2,420	2,530	2,385	5,052	12,382,045
엔피디 (198080)	2,480	-45	-1.78	2,520	2,520	2,470	35,534	88,317,720
강동씨앤엘 (198440)	1,287	-20	-1.53	1,307	1,307	1,280	61,951	79,868,459
한주라이트메탈 (198940)	821	16	1.99	807	860	781	235,961	193,257,157
케이엔알시스템 (199430)	10,610	500	4.95	9,940	10,810	9,620	717,496	7,393,673,370
뱅크웨어글로벌 (199480)	5,660	-90	-1.57	5,700	5,810	5,600	155,082	879,111,050
레이저옵텍 (199550)	6,320	-110	-1.71	6,410	6,600	6,250	37,343	236,631,040
바이오인프라 (199730)	5,680	-80	-1.39	5,770	5,770	5,580	8,932	50,649,510
툴젠 (199800)	39,050	-450	-1.14	39,200	39,850	38,800	7,773	304,419,350
제일일렉트릭 (199820)	12,540	-1400	-10.04	13,110	13,250	12,410	1,720,209	21,864,851,620
콜마비앤에이치 (200130)	12,480	180	1.46	12,390	12,550	12,330	23,798	296,544,650
텔콘RF제약 (200230)	4,575	5	.11	4,580	4,640	4,560	7,990	36,560,935
아티스트스튜디오 (200350)	11,880	220	1.89	11,780	11,940	11,600	124,599	1,471,142,770
에이팩트 (200470)	2,550	-125	-4.67	2,565	2,665	2,495	303,027	771,642,580
휴메딕스 (200670)	33,600	-600	-1.75	34,500	34,650	33,500	86,947	2,941,062,450
에이디테크놀로지 (200710)	17,830	-1140	-6.01	18,800	18,900	17,800	330,049	5,949,416,120
비씨월드제약 (200780)	4,725	-100	-2.07	4,845	4,845	4,660	10,260	48,380,055
미투온 (201490)	1,843	0	0	1,843	1,845	1,820	36,911	67,869,985
에이비온 (203400)	6,910	-50	-.72	6,960	6,990	6,800	30,245	207,724,860
유니온커뮤니티 (203450)	2,660	20	.76	2,650	2,660	2,620	11,679	30,940,155
드림시큐리티 (203650)	3,540	70	2.02	3,480	3,575	3,475	414,922	1,459,951,845
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,770	5	.18	2,765	2,775	2,700	44,252	120,736,850
제이앤티씨 (204270)	21,900	-1450	-6.21	21,800	22,650	21,700	775,656	17,133,961,350
티쓰리 (204610)	1,695	-34	-1.97	1,738	1,738	1,687	305,177	520,886,899
글로벌텍스프리 (204620)	3,930	30	.77	3,885	3,935	3,820	971,772	3,783,099,100
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	979	0	0	970	979	967	96,427	93,432,365
엑셈 (205100)	2,035	35	1.75	2,060	2,125	2,035	3,219,505	6,702,207,140
휴마시스 (205470)	1,703	-37	-2.13	1,720	1,750	1,696	903,016	1,540,147,406
액션스퀘어 (205500)	4,140	235	6.02	3,850	4,140	3,845	501,488	2,023,678,045
베노티앤알 (206400)	1,806	46	2.61	1,779	1,833	1,750	226,265	407,450,835
덱스터 (206560)	7,190	80	1.13	7,100	7,310	6,900	232,500	1,660,440,050
바디텍메드 (206640)	16,630	-840	-4.81	17,420	17,500	16,630	149,611	2,524,308,410
유바이오로직스 (206650)	12,440	30	.24	12,410	12,510	12,240	118,827	1,468,666,560
미스터블루 (207760)	1,101	-21	-1.87	1,124	1,140	1,101	146,911	163,213,216
정다운 (208140)	2,555	-15	-.58	2,570	2,570	2,535	69,790	177,606,335
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,930	-80	-2.66	2,980	3,030	2,910	4,925	14,563,710
셀바스헬스케어 (208370)	4,340	100	2.36	4,245	4,395	4,245	316,364	1,369,674,360
썸에이지 (208640)	276	-4	-1.43	282	284	275	177,793	49,578,655
바이오로그디바이스 (208710)	559	-18	-3.12	576	595	555	1,268,530	716,043,376
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,160	-90	-.8	11,190	11,600	11,080	256,842	2,902,607,980
캔버스엔 (210120)	3,545	110	3.2	4,165	4,165	3,370	346,743	1,248,620,730
인카금융서비스 (211050)	5,730	-210	-3.54	5,940	5,940	5,610	159,414	917,298,270
AP위성 (211270)	13,950	-350	-2.45	14,150	14,260	13,750	408,203	5,695,821,750
네오오토 (212560)	7,840	-230	-2.85	8,070	8,070	7,800	16,228	128,136,320
덕산네오룩스 (213420)	27,650	-650	-2.3	28,250	28,550	27,350	116,800	3,257,836,900
클래시스 (214150)	54,200	600	1.12	53,700	55,000	53,400	137,403	7,477,104,400
헥토이노베이션 (214180)	11,790	-130	-1.09	11,920	11,950	11,740	11,250	132,620,090
라파스 (214260)	14,200	-270	-1.87	14,110	15,500	14,090	40,983	593,697,160
FSN (214270)	1,826	-44	-2.35	1,855	1,899	1,810	97,989	179,268,761
케어젠 (214370)	30,050	1850	6.56	28,200	30,500	27,900	179,987	5,341,219,200
아이쓰리시스템 (214430)	46,050	-1400	-2.95	46,500	47,450	45,400	50,315	2,323,099,750
파마리서치 (214450)	241,500	-2000	-.82	243,000	245,000	233,500	104,368	24,987,236,500
미코바이오메드 (214610)	1,267	-51	-3.87	1,319	1,321	1,264	617,730	788,767,006
디알텍 (214680)	2,165	-10	-.46	2,115	2,200	2,115	214,713	461,385,130
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,100	100	.17	60,100	61,300	59,300	16,907	1,010,725,700
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,350	125	2.96	4,130	4,375	4,120	625,672	2,686,801,005
메가스터디교육 (215200)	39,000	50	.13	39,150	39,150	38,500	13,805	535,511,700
우리산업 (215360)	9,940	-180	-1.78	10,100	10,110	9,810	33,857	336,580,440
우정바이오 (215380)	1,655	-25	-1.49	1,680	1,722	1,581	38,557	64,136,296
토박스코리아 (215480)	2,715	-15	-.55	2,735	2,760	2,685	7,562	20,482,455
신라젠 (215600)	2,525	5	.2	2,510	2,560	2,485	427,878	1,078,497,960
이노인스트루먼트 (215790)	474	3	.64	471	488	466	39,717	18,900,900
인크로스 (216050)	7,190	-90	-1.24	7,260	7,260	7,120	23,000	164,547,200
제테마 (216080)	6,530	-130	-1.95	6,660	6,730	6,470	43,560	284,663,180
제너셈 (217190)	7,290	-710	-8.88	7,800	7,850	7,180	66,233	487,030,100
넵튠 (217270)	5,660	-10	-.18	5,670	5,790	5,580	151,510	858,652,320
싸이토젠 (217330)	4,545	0	0	4,625	4,640	4,385	44,503	198,299,405
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,670	0	0	1,670	1,690	1,636	31,719	52,522,021
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,000	-30	-1.48	2,060	2,060	1,979	175,105	350,530,598
원익피앤이 (217820)	2,255	-35	-1.53	2,270	2,345	2,255	76,231	173,591,285
미래생명자원 (218150)	3,815	-5	-.13	3,820	3,845	3,790	41,650	158,959,920
RFHIC (218410)	16,600	210	1.28	16,740	17,110	16,250	432,452	7,223,613,950
타이거일렉 (219130)	12,490	-750	-5.66	13,100	13,100	12,290	46,965	585,476,800
링크제니시스 (219420)	7,150	160	2.29	6,900	7,220	6,860	486,763	3,441,496,810
디와이디 (219550)	674	93	16.01	610	719	593	8,363,846	5,678,574,848
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	20,950	750	3.71	20,400	21,200	20,000	661,373	13,739,814,550
핸디소프트 (220180)	2,400	-80	-3.23	2,420	2,475	2,395	93,032	224,595,810
켐트로스 (220260)	4,340	-90	-2.03	4,440	4,480	4,325	60,307	262,706,270
유투바이오 (221800)	2,810	-125	-4.26	2,900	2,905	2,790	79,692	225,313,265
하이즈항공 (221840)	1,515	6	.4	1,509	1,535	1,441	8,682	12,954,673
케이디켐 (221980)	11,110	10	.09	11,050	11,130	10,960	1,148	12,728,490
코스맥스엔비티 (222040)	3,035	15	.5	3,020	3,075	2,990	14,155	42,776,440
씨아이에스 (222080)	7,150	-20	-.28	7,150	7,290	7,090	176,734	1,267,291,720
팬젠 (222110)	4,680	-65	-1.37	4,745	4,835	4,560	19,612	90,846,270
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	678	2	.3	676	683	663	35,193	23,776,306
심텍 (222800)	12,300	-730	-5.6	12,800	13,020	12,090	560,944	6,935,995,240
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,435	20	.59	3,405	3,455	3,400	8,757	29,994,880
드림씨아이에스 (223250)	2,895	-70	-2.36	2,965	2,965	2,885	69,701	202,699,460
딥마인드 (223310)	2,740	-10	-.36	2,730	2,935	2,700	157,790	438,688,765
더코디 (224060)	3,940	5	.13	3,940	4,100	3,900	7,508	30,063,370
에이텍모빌리티 (224110)	17,300	-100	-.57	17,480	18,120	17,010	59,755	1,045,844,750
LK삼양 (225190)	2,625	-70	-2.6	2,625	2,685	2,610	552,712	1,452,739,525
제놀루션 (225220)	2,775	45	1.65	2,710	2,790	2,655	60,364	164,595,725
케이엠제약 (225430)	582	1	.17	581	593	581	96,358	56,205,164
보광산업 (225530)	4,935	-95	-1.89	5,050	5,180	4,935	154,205	778,940,145
넥슨게임즈 (225570)	13,220	20	.15	13,340	13,430	13,130	173,392	2,296,320,400
패션플랫폼 (225590)	930	-11	-1.17	942	944	926	57,628	53,722,507
신테카바이오 (226330)	7,200	10	.14	7,500	7,580	7,140	795,986	5,831,049,110
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)	8,110	280	3.58	7,830	8,190	7,640	545,808	4,357,001,660
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	16,300	2180	15.44	14,250	16,410	14,250	1,251,624	19,556,270,040
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,121	-29	-2.52	1,198	1,198	1,121	45,180	51,436,544
엔투텍 (227950)	440	6	1.38	431	440	430	169,982	73,888,855
동양파일 (228340)	1,738	-76	-4.19	1,790	1,814	1,730	52,033	91,640,574
레이 (228670)	7,530	-360	-4.56	7,870	7,870	7,400	109,964	833,764,610
지노믹트리 (228760)	18,210	-1090	-5.65	19,500	20,600	18,200	477,253	9,003,395,540
레이언스 (228850)	6,760	10	.15	6,690	6,770	6,670	5,872	39,487,620
젠큐릭스 (229000)	1,874	-4	-.21	1,885	1,956	1,864	107,809	204,978,360
에치에프알 (230240)	21,800	-1150	-5.01	23,000	23,100	20,750	307,566	6,724,860,150
에코마케팅 (230360)	9,810	-160	-1.6	9,970	10,090	9,780	45,026	444,569,550
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,260	-220	-1.92	11,100	11,800	10,930	950,430	10,823,355,140
라온테크 (232680)	8,820	2030	29.9	6,850	8,820	6,810	2,936,152	24,297,937,660
시큐센 (232830)	2,440	90	3.83	2,355	2,450	2,350	106,997	257,624,305
폴라리스세원 (234100)	1,106	-31	-2.73	1,125	1,136	1,100	96,045	106,811,267
에스트래픽 (234300)	4,170	-105	-2.46	4,300	4,320	4,160	192,647	810,811,105
헥토파이낸셜 (234340)	14,020	10	.07	14,010	14,190	13,800	8,988	124,946,420
녹십자웰빙 (234690)	8,730	-110	-1.24	8,770	8,790	8,620	77,923	678,240,650
자이글 (234920)	3,280	-710	-17.79	3,600	3,645	3,230	270,697	907,495,585
메드팩토 (235980)	3,560	-55	-1.52	3,615	3,620	3,510	127,627	452,876,785
슈프리마 (236200)	24,600	-300	-1.2	24,900	24,950	24,400	14,956	367,014,250
엔비티 (236810)	3,175	-5	-.16	3,165	3,255	3,115	41,849	132,881,955
에스티팜 (237690)	86,800	-600	-.69	88,000	88,700	85,800	85,741	7,435,704,300
피앤씨테크 (237750)	4,265	-115	-2.63	4,250	4,300	4,215	11,169	47,329,955
플레이디 (237820)	6,310	40	.64	6,350	6,790	6,280	655,736	4,250,478,780
클리오 (237880)	18,950	400	2.16	18,550	19,230	18,550	176,327	3,355,122,780
앤디포스 (238090)	2,245	5	.22	2,240	2,285	2,170	49,479	108,932,270
얼라인드 (238120)	3,200	-25	-.78	3,225	3,225	3,160	64,965	207,510,585
비피도 (238200)	3,190	5	.16	3,175	3,275	3,170	5,465	17,420,915
힘스 (238490)	3,810	-10	-.26	3,800	3,890	3,790	10,291	39,187,620
이스트에이드 (239340)	1,670	23	1.4	1,649	1,780	1,625	242,052	408,989,722
에이치엘사이언스 (239610)	11,960	-50	-.42	12,170	12,170	11,830	3,651	43,573,540
피엔에이치테크 (239890)	7,750	-250	-3.13	7,900	7,960	7,620	43,050	332,244,910
유진테크놀로지 (240600)	4,570	-40	-.87	4,620	4,675	4,570	6,720	30,982,530
원익IPS (240810)	22,550	-950	-4.04	23,000	23,250	22,500	207,117	4,712,173,700
DSC인베스트먼트 (241520)	2,800	0	0	2,830	2,830	2,740	68,423	189,060,660
유니테크노 (241690)	2,910	-60	-2.02	2,890	2,995	2,890	43,080	125,514,840
코스메카코리아 (241710)	51,700	-300	-.58	52,600	53,000	51,700	35,285	1,845,506,300
메카로 (241770)	8,170	-20	-.24	8,190	8,190	8,030	5,411	43,741,380
티이엠씨씨엔에스 (241790)	4,930	-370	-6.98	5,250	5,250	4,900	118,189	587,351,885
피씨엘 (241820)	444	-11	-2.42	453	459	438	159,253	71,085,711
에이스토리 (241840)	6,810	-500	-6.84	7,310	7,320	6,700	73,791	507,284,020
나무기술 (242040)	1,430	-79	-5.24	1,506	1,507	1,422	397,167	577,202,256
휴온스 (243070)	25,050	350	1.42	24,750	25,200	24,750	12,256	306,665,200
신흥에스이씨 (243840)	4,580	-175	-3.68	4,715	4,745	4,550	148,645	683,197,305
올리패스 (244460)	2,280	-165	-6.75	2,400	2,410	2,260	71,507	163,997,845
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,865	-45	-2.36	1,908	1,908	1,785	48,100	88,757,989
TS인베스트먼트 (246690)	972	6	.62	956	980	951	47,993	46,605,482
티앤알바이오팹 (246710)	4,055	-65	-1.58	4,125	4,230	4,035	28,202	116,163,450
아스타 (246720)	4,240	65	1.56	4,085	4,275	4,075	3,414	14,327,130
SCL사이언스 (246960)	10,270	540	5.55	9,730	10,400	9,730	28,603	291,560,720
에코프로비엠 (247540)	131,000	1400	1.08	128,000	133,700	125,900	485,819	63,149,273,000
나노씨엠에스 (247660)	6,800	-20	-.29	6,820	6,820	6,530	4,684	31,064,910
보라티알 (250000)	9,790	0	0	9,780	9,890	9,680	34,912	340,441,950
모비스 (250060)	2,750	15	.55	2,735	2,800	2,735	182,029	501,744,285
예선테크 (250930)	473	-18	-3.67	486	490	473	114,984	54,829,466
바이오에프디엔씨 (251120)	13,620	-140	-1.02	13,750	13,800	13,570	14,477	197,198,720
와이엠티 (251370)	9,980	-260	-2.54	10,110	10,350	9,980	27,504	277,259,700
브이원텍 (251630)	4,905	175	3.7	4,775	4,950	4,620	63,140	306,812,945
펌텍코리아 (251970)	47,450	-550	-1.15	47,750	48,400	46,800	44,932	2,128,653,400
세화피앤씨 (252500)	887	-8	-.89	895	908	876	130,155	115,710,497
샘씨엔에스 (252990)	4,850	-240	-4.72	4,880	5,040	4,790	345,567	1,677,457,365
스튜디오드래곤 (253450)	37,550	-250	-.66	38,000	38,100	37,500	49,352	1,865,367,800
네오셈 (253590)	9,420	-640	-6.36	9,780	9,830	9,390	692,156	6,618,447,040
수젠텍 (253840)	6,600	-320	-4.62	6,850	6,900	6,550	293,545	1,951,774,390
자비스 (254120)	1,430	106	8.01	1,324	1,430	1,270	371,198	509,169,793
미래반도체 (254490)	12,690	-630	-4.73	12,900	13,100	12,620	116,745	1,490,185,640
SG (255220)	3,145	-175	-5.27	3,210	3,230	3,130	2,681,684	8,486,732,335
야스 (255440)	7,880	-260	-3.19	8,100	8,130	7,710	29,654	234,424,900
한독크린텍 (256150)	6,240	-100	-1.58	6,370	6,370	6,220	3,639	22,700,900
포인트엔지니어링 (256630)	1,184	-16	-1.33	1,190	1,200	1,120	40,504	47,415,229
한국비엔씨 (256840)	4,460	-90	-1.98	4,570	4,615	4,460	387,482	1,749,265,370
케이피에스 (256940)	6,660	0	0	6,660	6,820	6,560	72,395	483,283,820
피엔티엠에스 (257370)	3,280	-35	-1.06	3,305	3,400	3,280	16,567	54,805,280
실리콘투 (257720)	30,850	-900	-2.83	31,800	32,000	30,750	624,948	19,479,378,500
케일럼 (258610)	1,443	-123	-7.85	1,546	1,550	1,418	74,940	109,125,320
소프트캠프 (258790)	974	3	.31	971	980	967	50,686	49,153,296
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,290	-270	-3.57	7,490	7,520	7,260	40,078	295,181,300
알리코제약 (260660)	3,530	-55	-1.53	3,585	3,585	3,500	15,308	54,097,795
씨티케이 (260930)	4,815	0	0	4,840	4,865	4,670	81,467	388,943,235
에스앤디 (260970)	43,950	-1400	-3.09	45,350	45,400	43,250	32,766	1,433,032,400
덴티스 (261200)	6,300	0	0	6,310	6,440	6,230	13,948	87,574,630
차백신연구소 (261780)	2,970	-60	-1.98	2,980	3,020	2,970	42,555	127,124,535
에이프로 (262260)	4,950	40	.81	4,915	4,950	4,835	16,670	81,703,510
아이퀘스트 (262840)	2,480	25	1.02	2,480	2,510	2,445	44,669	111,085,935
디케이앤디 (263020)	2,985	-55	-1.81	3,040	3,055	2,955	31,926	95,365,355
유틸렉스 (263050)	1,815	-21	-1.14	1,836	1,836	1,794	61,962	111,884,158
덕우전자 (263600)	4,735	-25	-.53	4,765	4,810	4,705	14,177	67,049,105
디알젬 (263690)	6,040	-130	-2.11	6,200	6,240	5,950	32,128	193,499,780
케어랩스 (263700)	2,375	-75	-3.06	2,400	2,430	2,300	32,345	76,429,280
디앤씨미디어 (263720)	17,940	660	3.82	17,280	17,970	17,280	53,407	948,626,240
펄어비스 (263750)	29,050	900	3.2	28,250	29,150	27,950	241,520	6,933,266,250
유에스티 (263770)	1,975	-20	-1	1,995	1,995	1,952	5,502	10,888,294
데이타솔루션 (263800)	4,945	65	1.33	4,765	4,990	4,755	137,106	672,972,880
상신전자 (263810)	2,775	-25	-.89	2,800	2,800	2,755	15,998	44,354,795
지니언스 (263860)	10,960	710	6.93	10,470	11,070	10,260	15,383	166,078,920
휴엠앤씨 (263920)	1,017	-2	-.2	1,008	1,021	1,006	11,336	11,460,021
유비쿼스 (264450)	7,670	-130	-1.67	7,890	7,890	7,620	14,465	111,026,960
씨앤지하이테크 (264660)	11,530	-440	-3.68	11,600	11,750	11,410	57,192	659,664,380
이랜시스 (264850)	5,800	330	6.03	5,350	5,920	5,350	1,818,907	10,445,994,830
AP시스템 (265520)	16,560	-1140	-6.44	17,210	17,570	16,220	214,751	3,573,388,060
영화테크 (265560)	7,030	-100	-1.4	7,110	7,130	6,990	10,559	74,408,020
엔에프씨 (265740)	4,930	-20	-.4	4,950	5,000	4,830	31,707	154,636,900
나인테크 (267320)	1,812	12	.67	1,801	1,817	1,775	51,482	92,490,601
배럴 (267790)	5,100	-170	-3.23	5,270	5,270	5,040	5,196	26,714,710
매일유업 (267980)	33,100	-200	-.6	33,300	33,700	32,950	10,687	354,108,300
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
지오릿에너지 (270520)	1,315	-17	-1.28	1,332	1,339	1,303	604,502	798,056,344
에브리봇 (270660)	18,260	830	4.76	17,340	18,350	17,230	251,466	4,540,369,670
뉴트리 (270870)	5,580	80	1.45	5,500	5,580	5,430	12,813	70,887,000
팸텍 (271830)	1,650	-34	-2.02	1,676	1,689	1,638	44,780	73,906,064
케이엔제이 (272110)	13,970	-940	-6.3	14,800	14,800	13,900	59,450	840,068,550
이녹스첨단소재 (272290)	27,100	-650	-2.34	27,700	28,700	26,750	219,759	6,022,073,150
와이즈버즈 (273060)	821	15	1.86	802	824	786	262,268	212,819,550
와이엠텍 (273640)	11,510	-360	-3.03	11,700	11,850	11,380	37,013	426,390,440
켄코아에어로스페이스 (274090)	14,940	320	2.19	14,680	15,300	14,200	4,052,144	59,716,274,670
이노시뮬레이션 (274400)	4,545	-50	-1.09	4,640	4,640	4,400	9,426	42,501,490
에스에스알 (275630)	3,175	-60	-1.85	3,235	3,235	3,160	3,679	11,684,190
스코넥 (276040)	4,775	15	.32	4,730	4,855	4,515	84,935	403,534,570
제주맥주 (276730)	2,365	-55	-2.27	2,415	2,415	2,295	46,707	108,850,010
린드먼아시아 (277070)	4,070	-150	-3.55	4,180	4,180	4,070	16,810	69,065,975
인산가 (277410)	1,277	4	.31	1,270	1,283	1,255	24,795	31,575,379
레인보우로보틱스 (277810)	299,500	52500	21.26	243,000	301,000	242,500	1,839,937	515,210,444,500
티에스아이 (277880)	5,120	10	.2	5,040	5,170	5,030	17,360	88,775,750
천보 (278280)	36,950	-550	-1.47	37,500	37,700	36,350	23,386	864,928,450
HLB바이오스텝 (278650)	2,335	15	.65	2,300	2,380	2,280	174,155	408,154,860
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,560	-360	-3.02	11,870	11,940	11,390	156,327	1,810,637,650
금양그린파워 (282720)	9,220	-350	-3.66	9,580	9,580	9,190	40,099	371,713,430
코윈테크 (282880)	14,810	510	3.57	14,540	14,860	14,360	66,208	973,025,320
카이노스메드 (284620)	1,776	-101	-5.38	1,912	1,914	1,755	171,814	307,890,657
노바텍 (285490)	19,300	-90	-.46	19,080	19,300	18,500	40,580	772,385,380
진영 (285800)	2,855	-105	-3.55	2,930	3,020	2,855	344,746	1,017,000,725
나노브릭 (286750)	2,390	125	5.52	2,265	2,420	2,260	398,279	935,071,705
브릿지바이오테라퓨틱스 (288330)	4,175	15	.36	4,100	4,235	4,055	424,671	1,768,011,045
에스퓨얼셀 (288620)	8,630	-210	-2.38	8,830	8,980	8,610	13,474	116,673,690
모아데이타 (288980)	1,378	18	1.32	1,360	1,395	1,359	319,045	440,987,222
아이스크림에듀 (289010)	2,340	-40	-1.68	2,380	2,380	2,310	23,873	55,773,630
SV인베스트먼트 (289080)	1,294	7	.54	1,290	1,303	1,275	71,117	91,984,523
자이언트스텝 (289220)	5,950	180	3.12	5,750	6,010	5,730	62,893	371,126,740
웨이비스 (289930)	6,850	-150	-2.14	6,910	7,030	6,700	115,703	785,261,060
트윔 (290090)	7,340	-20	-.27	7,220	7,370	7,120	1,508	11,000,150
DH오토리드 (290120)	2,275	-80	-3.4	2,310	2,365	2,255	9,241	21,187,945
휴네시온 (290270)	3,405	15	.44	3,390	3,450	3,360	14,870	50,401,345
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,230	-45	-1.98	2,275	2,275	2,200	3,360	7,455,260
디케이티 (290550)	7,200	-50	-.69	7,250	7,350	7,160	52,024	375,896,590
신시웨이 (290560)	6,040	-100	-1.63	6,140	6,180	5,980	18,892	114,315,200
엘앤씨바이오 (290650)	23,000	-250	-1.08	23,250	23,450	22,700	92,822	2,131,220,700
네오펙트 (290660)	813	-18	-2.17	857	857	813	16,121	13,252,947
대보마그네틱 (290670)	16,560	310	1.91	16,170	16,650	16,010	17,826	291,617,870
소룩스 (290690)	6,960	10	.14	7,010	7,140	6,900	225,156	1,572,136,100
푸드나무 (290720)	2,555	70	2.82	2,485	2,810	2,480	87,905	231,834,035
액트로 (290740)	5,500	-50	-.9	5,540	5,540	5,310	5,817	31,514,030
엔피 (291230)	1,938	-31	-1.57	1,969	1,981	1,933	148,353	289,780,892
압타머사이언스 (291650)	1,055	-17	-1.59	1,067	1,070	1,031	299,163	312,035,999
핀텔 (291810)	1,945	-4	-.21	1,949	1,990	1,933	3,430	6,678,778
카카오게임즈 (293490)	16,230	290	1.82	15,940	16,410	15,940	192,828	3,129,937,610
나우IB (293580)	1,150	16	1.41	1,134	1,155	1,120	438,204	499,866,791
압타바이오 (293780)	6,940	-120	-1.7	7,020	7,130	6,820	57,564	398,246,560
이오플로우 (294090)	3,005	10	.33	3,015	3,350	3,005	579,293	1,830,719,465
레몬 (294140)	2,825	-75	-2.59	2,875	2,940	2,820	26,931	76,664,700
쿠콘 (294570)	15,910	160	1.02	15,520	15,970	15,520	14,932	235,696,430
서남 (294630)	3,510	-20	-.57	3,635	3,635	3,480	204,339	719,588,500
에이치브이엠 (295310)	24,450	-800	-3.17	25,250	25,250	24,100	296,355	7,289,575,400
이노룰스 (296640)	5,940	-150	-2.46	6,090	6,090	5,910	18,055	108,207,410
씨에스베어링 (297090)	6,600	30	.46	6,570	6,700	6,420	199,555	1,307,946,530
알로이스 (297570)	764	-26	-3.29	768	787	752	40,535	31,115,563
HB솔루션 (297890)	2,865	-125	-4.18	2,955	2,970	2,850	532,716	1,542,366,015
에스씨엠생명과학 (298060)	1,333	-127	-8.7	1,445	1,459	1,318	305,955	417,556,652
에이비엘바이오 (298380)	36,350	1050	2.97	35,650	36,500	35,300	1,147,256	41,313,582,600
더네이쳐홀딩스 (298540)	9,300	0	0	9,340	9,540	9,140	21,792	203,911,510
슈어소프트테크 (298830)	5,760	-200	-3.36	5,890	6,080	5,640	2,446,088	14,451,975,010
하나기술 (299030)	21,050	0	0	21,050	21,500	20,550	26,481	559,611,750
더블유에스아이 (299170)	1,751	-59	-3.26	1,811	1,931	1,751	3,760,138	6,866,696,141
셀리드 (299660)	5,000	-160	-3.1	5,120	5,140	4,975	199,787	1,002,342,180
위지윅스튜디오 (299900)	1,311	-25	-1.87	1,340	1,340	1,300	455,461	601,131,486
애닉 (299910)	6,880	0	0	0	0	0	0	0
플리토 (300080)	20,850	4800	29.91	18,300	20,850	18,000	1,314,266	26,526,047,310
라온피플 (300120)	4,490	155	3.58	4,340	4,580	4,270	122,870	542,667,430
바이브컴퍼니 (301300)	4,755	675	16.54	4,085	4,815	4,085	872,379	4,035,428,510
이노메트리 (302430)	7,220	-80	-1.1	7,310	7,320	7,200	2,290	16,559,110
리메드 (302550)	3,415	-35	-1.01	3,525	3,530	3,350	35,735	121,655,865
지니틱스 (303030)	1,014	-26	-2.5	1,047	1,053	1,006	89,745	91,542,371
프로티아 (303360)	2,970	230	8.39	2,795	2,980	2,795	82,680	241,480,825
이노뎁 (303530)	6,980	240	3.56	6,810	7,000	6,720	21,088	145,817,660
솔트룩스 (304100)	27,650	4250	18.16	24,300	28,100	24,000	2,932,867	77,946,527,850
에스바이오메딕스 (304360)	22,000	-400	-1.79	22,400	23,000	21,900	62,180	1,384,241,000
피플바이오 (304840)	2,830	-80	-2.75	2,920	2,925	2,820	67,327	191,925,630
마이크로디지탈 (305090)	11,230	1330	13.43	10,100	11,350	10,100	355,857	3,867,089,930
에스제이그룹 (306040)	4,455	-230	-4.91	4,685	4,685	4,440	60,121	270,312,590
네온테크 (306620)	2,600	-25	-.95	2,590	2,650	2,565	394,447	1,023,326,300
아이엘사이언스 (307180)	2,945	65	2.26	2,880	2,965	2,835	66,915	194,878,055
원바이오젠 (307280)	1,123	-7	-.62	1,130	1,140	1,113	47,945	53,745,625
국전약품 (307750)	3,545	-110	-3.01	3,620	3,625	3,545	54,451	194,604,770
비투엔 (307870)	1,109	1	.09	1,109	1,150	1,051	304,435	332,976,587
컴퍼니케이 (307930)	4,875	-15	-.31	4,890	4,890	4,795	52,369	253,015,075
바이젠셀 (308080)	2,475	-50	-1.98	2,550	2,550	2,455	28,817	71,740,195
까스텔바작 (308100)	2,880	-80	-2.7	2,930	2,980	2,880	6,996	20,408,565
셀비온 (308430)	17,760	310	1.78	17,450	18,800	17,450	439,213	8,013,698,050
오하임앤컴퍼니 (309930)	1,991	-19	-.95	2,030	2,045	1,962	19,398	38,627,502
LB인베스트먼트 (309960)	3,100	40	1.31	3,060	3,120	3,000	15,450	47,179,690
애니플러스 (310200)	2,680	-65	-2.37	2,745	2,745	2,680	102,710	277,282,030
보로노이 (310210)	86,100	5800	7.22	81,500	86,100	81,500	270,778	22,811,553,100
디와이씨 (310870)	1,642	-11	-.67	1,637	1,655	1,637	61,022	100,459,969
지오엘리먼트 (311320)	7,170	10	.14	7,190	7,200	7,020	13,264	94,148,440
네오크레마 (311390)	6,600	-60	-.9	6,660	6,740	6,310	31,388	208,221,770
CJ 바이오사이언스 (311690)	9,710	140	1.46	9,570	9,850	9,540	25,498	247,616,250
에이에프더블류 (312610)	1,509	54	3.71	1,410	1,510	1,400	175,713	255,945,303
캐리 (313760)	3,635	-205	-5.34	3,760	3,760	3,330	260,232	913,869,565
지놈앤컴퍼니 (314130)	2,685	-100	-3.59	2,785	2,810	2,680	74,934	203,360,550
알피바이오 (314140)	5,040	-110	-2.14	5,160	5,170	4,970	6,406	32,204,255
바이오다인 (314930)	14,100	-320	-2.22	14,400	14,570	13,820	266,280	3,731,560,800
딥노이드 (315640)	6,340	170	2.76	7,300	7,320	6,320	1,784,030	11,883,358,710
라닉스 (317120)	3,305	40	1.23	3,250	3,400	3,230	55,508	184,966,325
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	34,300	300	.88	33,800	34,850	33,000	135,384	4,614,768,900
캐리소프트 (317530)	4,980	-270	-5.14	5,250	5,250	4,960	58,336	293,724,355
퀀타매트릭스 (317690)	6,060	-420	-6.48	6,480	6,490	6,050	207,796	1,286,713,530
엑스페릭스 (317770)	2,750	-140	-4.84	2,865	2,865	2,750	251,605	701,998,135
에스피시스템스 (317830)	8,560	1670	24.24	7,100	8,950	6,970	3,018,115	25,598,684,060
대모 (317850)	9,420	-780	-7.65	9,900	10,000	9,400	179,419	1,707,913,130
엔바이오니아 (317870)	16,410	260	1.61	16,100	16,630	15,760	10,607	173,775,590
KBG (318000)	4,700	-25	-.53	4,730	4,740	4,615	13,988	64,916,620
팜스빌 (318010)	3,610	-95	-2.56	3,705	3,705	3,570	14,878	53,754,860
포인트모바일 (318020)	3,070	-160	-4.95	3,230	3,275	2,995	15,761	48,752,805
셀바이오휴먼텍 (318160)	3,395	-105	-3	3,515	3,515	3,325	10,790	36,652,810
비비씨 (318410)	7,590	20	.26	7,570	7,690	7,470	5,490	41,571,080
현대무벡스 (319400)	4,015	70	1.77	3,945	4,040	3,920	970,887	3,870,306,485
피에스케이 (319660)	19,100	-1550	-7.51	19,920	20,100	18,970	353,289	6,852,769,160
한울반도체 (320000)	2,645	-35	-1.31	2,680	2,735	2,640	124,896	335,981,705
프로이천 (321260)	2,190	-45	-2.01	2,215	2,230	2,150	54,181	117,866,315
센서뷰 (321370)	1,256	-33	-2.56	1,289	1,289	1,243	396,179	497,850,646
티움바이오 (321550)	3,680	-160	-4.17	3,800	3,825	3,595	114,599	416,768,160
아티스트유나이티드 (321820)	11,000	420	3.97	10,880	11,140	10,700	183,073	2,000,843,850
티라유텍 (322180)	5,630	160	2.93	5,530	5,640	5,380	78,570	433,015,620
오로스테크놀로지 (322310)	21,800	-1050	-4.6	21,550	22,750	21,450	97,964	2,161,138,300
제이엘케이 (322510)	8,360	180	2.2	8,200	8,390	7,890	281,513	2,276,178,300
코퍼스코리아 (322780)	825	-25	-2.94	836	855	816	434,586	361,911,776
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,300	-2150	-6.63	31,550	33,850	30,050	692,824	21,908,343,300
다원넥스뷰 (323350)	6,160	0	0	6,100	6,230	5,950	24,329	148,325,000
박셀바이오 (323990)	10,310	30	.29	10,280	10,750	10,280	59,082	615,700,160
RF머트리얼즈 (327260)	5,720	30	.53	5,690	5,920	5,630	56,381	323,881,050
루닛 (328130)	68,300	-3100	-4.34	73,600	75,300	63,100	3,071,612	212,554,565,000
솔트웨어 (328380)	877	2	.23	878	927	826	244,943	217,866,843
위더스제약 (330350)	6,820	-70	-1.02	6,870	6,920	6,810	19,005	130,304,280
스톤브릿지벤처스 (330730)	3,565	0	0	3,580	3,595	3,520	11,634	41,398,235
네패스아크 (330860)	11,640	-840	-6.73	12,100	12,480	11,640	44,206	522,775,950
포커스에이치엔에스 (331380)	1,859	-4	-.21	1,863	1,952	1,812	44,765	82,829,457
밸로프 (331520)	850	-85	-9.09	909	973	850	8,869,780	8,087,798,550
셀레믹스 (331920)	3,345	-105	-3.04	3,450	3,520	3,330	15,366	51,562,655
누보 (332290)	1,004	-1	-.1	1,005	1,030	995	22,720	23,029,022
아이디피 (332370)	3,990	-35	-.87	4,025	4,025	3,960	4,694	18,740,875
와이팜 (332570)	4,740	720	17.91	4,400	5,110	4,375	36,940,060	174,470,302,990
모코엠시스 (333050)	1,304	7	.54	1,297	1,330	1,280	61,356	79,859,379
일승 (333430)	4,635	-230	-4.73	4,750	4,860	4,590	1,035,803	4,880,357,840
엔시스 (333620)	7,500	-200	-2.6	7,700	7,700	7,470	13,556	102,280,630
프레스티지바이오로직스 (334970)	4,790	-55	-1.14	4,820	4,900	4,680	154,779	733,743,865
프리시젼바이오 (335810)	2,945	-50	-1.67	2,920	2,995	2,875	12,568	36,586,095
윙스풋 (335870)	1,368	-21	-1.51	1,375	1,389	1,367	20,733	28,517,525
비올 (335890)	8,200	70	.86	8,100	8,260	8,100	317,145	2,593,989,790
웨이버스 (336060)	1,296	-7	-.54	1,300	1,330	1,294	184,272	240,074,548
원텍 (336570)	5,530	40	.73	5,490	5,630	5,350	423,434	2,338,858,390
탑런토탈솔루션 (336680)	9,630	-70	-.72	9,510	9,750	9,500	28,609	275,664,360
브랜드엑스코퍼레이션 (337930)	6,130	-30	-.49	6,170	6,230	6,110	72,152	444,982,980
뷰노 (338220)	23,650	-700	-2.87	24,350	24,850	23,500	153,610	3,666,648,250
와이바이오로직스 (338840)	7,340	-10	-.14	7,470	7,470	7,200	22,408	163,192,760
아이비김영 (339950)	2,140	-5	-.23	2,150	2,195	2,115	218,785	471,242,765
다보링크 (340360)	1,963	18	.93	1,950	2,040	1,920	711,870	1,404,727,334
세림B&G (340440)	1,189	-35	-2.86	1,224	1,227	1,185	18,369	21,912,242
티앤엘 (340570)	78,300	2700	3.57	76,900	78,800	74,400	76,174	5,834,802,300
씨유박스 (340810)	3,390	-110	-3.14	3,500	3,550	3,315	19,701	67,194,690
유일에너테크 (340930)	1,220	-50	-3.94	1,280	1,280	1,210	60,575	74,119,058
이노진 (344860)	1,500	8	.54	1,500	1,521	1,486	48,806	73,544,882
센코 (347000)	2,115	40	1.93	2,045	2,170	2,045	97,411	206,761,915
라이프시맨틱스 (347700)	4,760	-260	-5.18	4,750	5,220	4,615	1,002,450	4,870,812,485
피엔케이피부임상연구센타 (347740)	2,100	0	0	2,115	2,150	2,100	25,944	54,658,820
핌스 (347770)	1,518	-62	-3.92	1,579	1,579	1,510	100,595	153,748,815
디앤디파마텍 (347850)	58,000	2500	4.5	57,200	59,600	56,600	433,737	25,255,631,000
알체라 (347860)	1,660	75	4.73	1,585	1,870	1,526	936,905	1,623,813,089
엠투아이 (347890)	5,600	60	1.08	5,540	5,600	5,480	13,131	72,828,430
모비릭스 (348030)	5,000	-120	-2.34	5,120	5,120	5,000	2,629	13,248,940
큐라티스 (348080)	760	127	20.06	729	809	660	2,942,911	2,219,078,148
고바이오랩 (348150)	4,875	-155	-3.08	5,030	5,130	4,820	73,068	359,633,655
넥스틴 (348210)	57,600	-5500	-8.72	60,000	60,400	57,500	85,343	5,030,796,700
뉴로메카 (348340)	31,700	1650	5.49	30,400	31,700	30,050	292,012	9,092,796,650
위드텍 (348350)	7,270	-180	-2.42	7,380	7,450	7,220	12,850	93,849,790
엔켐 (348370)	130,000	-2600	-1.96	130,700	133,800	129,100	120,971	15,816,165,900
에스에이티이엔지 (351320)	1,616	118	7.88	1,499	1,801	1,499	566,300	938,218,780
이삭엔지니어링 (351330)	8,050	-310	-3.71	8,290	8,380	8,020	145,741	1,182,784,570
차이커뮤니케이션 (351870)	11,490	740	6.88	10,750	12,280	10,750	782,601	9,236,183,950
스톰테크 (352090)	3,035	-70	-2.25	3,120	3,125	3,035	98,128	300,310,400
씨앤씨인터내셔널 (352480)	35,100	200	.57	34,700	35,350	34,100	79,520	2,769,028,400
씨앤투스 (352700)	2,795	-45	-1.58	2,835	2,835	2,785	17,875	49,972,710
클리노믹스 (352770)	504	0	0	504	508	478	142,560	69,764,721
오비고 (352910)	6,540	-10	-.15	6,550	6,550	6,440	4,139	26,965,770
인바이오 (352940)	2,145	15	.7	2,125	2,165	2,125	8,497	18,201,700
휴럼 (353190)	751	-7	-.92	758	780	744	58,997	44,512,604
오토앤 (353590)	4,480	-20	-.44	4,410	4,500	4,410	13,183	58,750,370
이지바이오 (353810)	4,995	-5	-.1	5,000	5,050	4,900	67,345	335,586,855
엔젠바이오 (354200)	1,673	0	0	1,668	1,695	1,631	107,424	177,162,131
알멕 (354320)	24,100	-500	-2.03	24,600	24,650	24,100	14,617	354,935,950
코스텍시스 (355150)	4,785	-155	-3.14	4,805	4,855	4,715	18,036	86,293,055
크라우드웍스 (355390)	7,820	130	1.69	7,580	8,450	7,550	288,061	2,303,966,370
에이텀 (355690)	6,200	-40	-.64	6,240	6,310	6,050	18,655	115,217,950
엑스게이트 (356680)	7,540	-110	-1.44	7,650	7,880	7,530	660,224	5,057,268,060
티엘비 (356860)	13,490	-960	-6.64	13,750	13,890	13,450	125,197	1,701,493,610
싸이버원 (356890)	3,785	605	19.03	3,180	3,980	3,120	4,741,037	17,760,142,080
에이치피오 (357230)	2,545	-40	-1.55	2,555	2,585	2,525	8,815	22,407,160
석경에이티 (357550)	47,800	2700	5.99	46,200	47,800	44,750	21,286	988,222,050
아모센스 (357580)	5,060	-180	-3.44	5,190	5,270	5,000	16,676	84,873,440
솔브레인 (357780)	168,800	-7100	-4.04	174,900	174,900	164,500	14,919	2,540,126,100
스카이월드와이드 (357880)	2,215	85	3.99	2,190	2,230	2,090	368,076	804,828,920
지아이이노베이션 (358570)	11,380	-40	-.35	11,450	11,650	11,200	601,819	6,869,097,990
씨엔알리서치 (359090)	1,116	-19	-1.67	1,121	1,135	1,113	148,775	166,746,927
탑머티리얼 (360070)	26,600	-1000	-3.62	27,600	27,600	26,550	29,119	782,282,850
코셈 (360350)	7,640	-90	-1.16	7,700	7,730	7,600	16,503	126,148,520
제노코 (361390)	14,910	-1000	-6.29	15,900	15,900	14,800	117,712	1,779,536,200
알비더블유 (361570)	2,790	-10	-.36	2,800	2,850	2,790	37,190	104,654,735
삼영에스앤씨 (361670)	4,880	5	.1	4,875	4,975	4,705	11,415	54,514,550
청담글로벌 (362320)	5,470	-20	-.36	5,490	5,550	5,410	97,627	536,546,950
드림인사이트 (362990)	1,980	-95	-4.58	2,050	2,100	1,971	62,272	125,476,048
진시스템 (363250)	10,000	-280	-2.72	10,280	10,520	9,980	32,158	324,641,190
모비데이즈 (363260)	2,380	-110	-4.42	2,500	2,550	2,370	2,815,019	6,904,106,820
큐라클 (365270)	6,360	-50	-.78	6,600	6,600	6,310	119,715	772,986,520
에스와이스틸텍 (365330)	7,410	-600	-7.49	7,620	7,740	7,400	940,575	7,041,793,540
성일하이텍 (365340)	39,800	1150	2.98	39,200	41,200	39,050	57,136	2,311,490,600
하이딥 (365590)	682	-2	-.29	696	696	661	62,733	42,478,433
브이씨 (365900)	2,880	-70	-2.37	2,945	2,965	2,850	11,511	33,464,405
공구우먼 (366030)	4,165	-120	-2.8	4,290	4,315	4,120	625,903	2,708,662,765
플래티어 (367000)	4,180	15	.36	4,145	4,190	4,005	5,097	21,049,410
아이씨에이치 (368600)	3,145	-25	-.79	3,165	3,200	3,080	70,060	221,079,085
파이버프로 (368770)	5,380	-90	-1.65	5,370	5,590	5,300	408,330	2,202,164,970
오에스피 (368970)	2,665	10	.38	2,660	2,685	2,620	15,631	41,541,270
블리츠웨이스튜디오 (369370)	1,612	12	.75	1,690	2,000	1,587	410,527	717,918,733
퓨런티어 (370090)	26,250	-150	-.57	27,300	27,900	26,150	360,843	9,743,197,650
풍원정밀 (371950)	10,200	500	5.15	9,700	10,500	9,580	108,220	1,090,334,370
윤성에프앤씨 (372170)	36,150	250	.7	35,550	36,250	35,100	15,367	550,010,300
큐로셀 (372320)	28,850	-50	-.17	28,650	28,900	28,150	45,471	1,293,893,150
아이티아이즈 (372800)	4,600	0	0	4,555	4,650	4,500	5,140	23,433,675
엑셀세라퓨틱스 (373110)	4,200	-140	-3.23	4,350	4,350	4,170	58,672	247,004,385
데이원컴퍼니 (373160)	7,620	-180	-2.31	7,670	8,120	7,550	1,437,009	11,209,848,940
엠아이큐브솔루션 (373170)	7,420	230	3.2	7,190	7,600	7,070	4,593	33,589,380
엑스플러스 (373200)	615	9	1.49	615	641	593	615,632	379,239,180
피코그램 (376180)	2,590	-90	-3.36	2,645	2,655	2,580	115,132	299,953,355
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	18,480	180	.98	18,300	18,660	18,200	23,260	427,622,650
씨유테크 (376290)	2,950	0	0	2,950	2,975	2,910	6,629	19,413,995
디어유 (376300)	35,850	350	.99	35,500	36,950	35,000	134,292	4,859,756,600
노을 (376930)	3,320	70	2.15	3,310	3,345	3,150	1,003,649	3,283,602,475
원티드랩 (376980)	7,060	-240	-3.29	7,300	7,370	7,050	140,103	1,001,483,620
맥스트 (377030)	1,268	17	1.36	1,245	1,294	1,230	223,749	283,115,620
프롬바이오 (377220)	2,060	-20	-.96	2,080	2,080	2,025	13,172	27,077,430
이지트로닉스 (377330)	4,390	-70	-1.57	4,485	4,485	4,370	6,506	28,680,045
리파인 (377450)	12,660	-60	-.47	12,650	12,930	12,430	26,491	334,309,310
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,800	2650	13.15	25,700	25,700	22,050	2,342,512	54,782,406,300
필에너지 (378340)	13,410	-270	-1.97	13,670	13,670	13,030	76,731	1,027,995,040
샤페론 (378800)	3,530	-95	-2.62	3,625	3,625	3,480	734,789	2,600,985,430
옵티코어 (380540)	1,140	-65	-5.39	1,185	1,196	1,135	263,907	303,669,905
제닉스 (381620)	8,920	-450	-4.8	9,300	9,300	8,820	65,127	584,204,120
온코크로스 (382150)	8,700	1370	18.69	7,900	9,130	7,490	6,445,871	54,701,229,580
지아이텍 (382480)	1,989	-21	-1.04	2,000	2,000	1,961	87,534	172,876,055
지앤비에스 에코 (382800)	3,815	-75	-1.93	3,840	3,950	3,775	58,738	223,722,150
원준 (382840)	10,420	80	.77	10,130	10,490	10,130	64,562	666,523,470
범한퓨얼셀 (382900)	13,880	-380	-2.66	14,060	14,290	13,610	26,251	362,834,870
에코프로에이치엔 (383310)	30,350	-450	-1.46	31,100	31,400	30,150	60,200	1,840,752,650
디티앤씨알오 (383930)	6,200	290	4.91	5,900	6,200	5,680	259,790	1,540,815,620
코어라인소프트 (384470)	7,320	180	2.52	7,140	7,450	6,950	142,847	1,033,143,640
파인메딕스 (387570)	8,160	-720	-8.11	8,770	8,800	8,040	255,317	2,096,546,080
지투파워 (388050)	8,270	-360	-4.17	8,390	8,600	8,250	474,802	3,980,879,010
유일로보틱스 (388720)	33,000	350	1.07	32,700	33,300	32,050	166,849	5,472,598,000
라이콤 (388790)	3,090	25	.82	3,085	3,120	3,035	265,115	813,762,415
파로스아이바이오 (388870)	8,130	-150	-1.81	8,420	8,500	7,960	62,365	504,635,780
자람테크놀로지 (389020)	43,000	-3400	-7.33	45,650	45,650	43,000	118,954	5,192,453,600
지니너스 (389030)	1,425	36	2.59	1,389	1,441	1,351	83,666	118,553,092
포바이포 (389140)	4,750	-60	-1.25	4,800	5,050	4,750	52,611	258,963,780
대명에너지 (389260)	11,550	-290	-2.45	11,600	11,730	11,470	18,087	209,167,840
인벤티지랩 (389470)	17,360	-40	-.23	17,550	17,770	17,040	120,319	2,078,767,880
에스비비테크 (389500)	25,750	2500	10.75	23,250	25,900	22,850	350,460	8,610,605,950
넥스트바이오메디컬 (389650)	47,500	1650	3.6	46,500	48,250	46,450	266,653	12,643,343,100
유디엠텍 (389680)	828	-31	-3.61	850	870	812	656,787	543,544,244
코닉오토메이션 (391710)	1,761	38	2.21	1,699	1,769	1,659	278,579	476,611,236
토마토시스템 (393210)	4,155	45	1.09	4,110	4,190	4,080	71,992	297,934,285
더블유씨피 (393890)	10,660	-290	-2.65	11,000	11,000	10,660	155,046	1,674,379,900
오픈엣지테크놀로지 (394280)	15,850	330	2.13	15,560	16,190	15,480	430,043	6,792,782,950
쓰리빌리언 (394800)	5,560	260	4.91	5,350	5,790	5,270	8,106,820	45,333,082,770
넥스트칩 (396270)	12,060	270	2.29	11,790	12,270	11,540	204,292	2,446,545,030
세아메카닉스 (396300)	2,275	-70	-2.99	2,345	2,360	2,265	52,080	119,593,215
워트 (396470)	8,470	-690	-7.53	8,880	8,880	8,300	188,428	1,619,661,250
에이프릴바이오 (397030)	16,240	40	.25	16,300	16,390	15,830	260,112	4,177,675,100
에스지헬스케어 (398120)	2,970	-45	-1.49	3,000	3,145	2,950	160,136	478,655,170
가온칩스 (399720)	45,250	-1750	-3.72	46,400	48,000	45,050	188,288	8,674,289,400
코난테크놀로지 (402030)	25,450	5000	24.45	21,000	26,000	20,600	1,166,250	28,659,374,300
그린리소스 (402490)	15,750	-310	-1.93	15,810	16,030	15,580	79,418	1,247,670,640
우듬지팜 (403490)	1,427	-27	-1.86	1,439	1,463	1,422	123,628	177,227,801
HPSP (403870)	30,550	-2500	-7.56	31,500	32,050	30,350	1,026,058	31,811,568,850
플라즈맵 (405000)	1,338	-4	-.3	1,342	1,345	1,293	15,431	20,341,969
큐알티 (405100)	13,400	-820	-5.77	13,940	13,940	13,390	58,752	795,327,760
나라셀라 (405920)	2,920	0	0	2,950	2,955	2,890	9,140	26,634,645
뷰티스킨 (406820)	12,370	-410	-3.21	12,850	12,850	12,350	11,841	148,774,360
꿈비 (407400)	9,360	-60	-.64	9,480	9,480	9,170	111,434	1,034,171,640
스튜디오미르 (408900)	2,435	-35	-1.42	2,460	2,470	2,405	64,653	157,282,700
메쎄이상 (408920)	2,140	-5	-.23	2,145	2,155	2,105	20,304	43,364,385
샌즈랩 (411080)	9,350	1180	14.44	8,460	9,610	8,320	8,086,841	74,103,023,900
레이저쎌 (412350)	3,910	-295	-7.02	4,150	4,190	3,905	86,431	342,040,445
제일엠앤에스 (412540)	6,800	50	.74	6,750	6,860	6,600	29,851	200,501,600
엠오티 (413390)	5,330	0	0	5,290	5,340	5,210	54,355	286,474,530
키움제6호스팩 (413600)	2,365	0	0	2,365	2,545	2,360	109,362	265,905,940
씨피시스템 (413630)	1,790	-15	-.83	1,805	1,888	1,739	102,535	184,906,613
비아이매트릭스 (413640)	7,680	220	2.95	7,460	8,080	7,310	31,752	246,323,830
스튜디오삼익 (415380)	8,150	-70	-.85	8,210	8,230	8,090	13,720	111,913,270
신성에스티 (416180)	36,050	3850	11.96	35,400	38,750	34,700	633,870	23,094,604,900
나노팀 (417010)	7,040	-30	-.42	7,090	7,150	6,930	54,712	383,454,680
핑거스토리 (417180)	2,360	-30	-1.26	2,335	2,415	2,310	21,375	50,038,960
LS머트리얼즈 (417200)	13,250	-410	-3	13,700	13,850	13,140	419,373	5,596,185,010
제이아이테크 (417500)	3,400	-165	-4.63	3,530	3,605	3,400	179,540	625,426,410
트루엔 (417790)	9,910	-90	-.9	10,000	10,090	9,830	19,972	197,851,400
저스템 (417840)	8,670	-370	-4.09	8,780	8,870	8,500	135,270	1,167,034,370
오브젠 (417860)	9,920	1150	13.11	9,600	10,390	9,170	155,689	1,510,137,570
모델솔루션 (417970)	11,970	470	4.09	11,550	12,340	11,480	258,882	3,095,493,220
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,200	0	0	3,180	3,240	3,120	66,481	211,448,450
밀리의서재 (418470)	13,770	290	2.15	13,520	13,870	13,240	51,741	704,387,230
제이오 (418550)	13,730	-270	-1.93	13,950	14,100	13,600	89,839	1,240,648,070
이에이트 (418620)	4,530	-5	-.11	4,535	4,650	4,440	35,014	158,130,770
삼기이브이 (419050)	1,690	-23	-1.34	1,713	1,737	1,688	116,691	197,855,869
엔젯 (419080)	8,520	-70	-.81	8,400	8,700	8,220	13,401	111,660,040
산돌 (419120)	5,690	-270	-4.53	5,960	5,980	5,690	12,657	73,363,770
SAMG엔터 (419530)	15,240	-150	-.97	15,340	15,540	14,980	91,063	1,380,823,170
비스토스 (419540)	1,642	0	0	1,642	1,653	1,606	69,059	112,061,996
제이투케이바이오 (420570)	8,760	-280	-3.1	8,820	9,210	8,720	9,411	82,700,840
기가비스 (420770)	30,050	-1300	-4.15	30,950	30,950	29,850	61,124	1,851,559,350
엔에이치스팩23호 (422040)	2,130	5	.24	2,125	2,130	2,125	136,240	289,645,195
케이비제21호스팩 (424140)	2,095	5	.24	2,090	2,095	2,090	197,474	413,434,830
벨로크 (424760)	909	-56	-5.8	965	965	893	143,868	131,980,081
스마트레이더시스템 (424960)	12,530	-80	-.63	12,620	12,900	12,480	360,303	4,553,477,490
마이크로투나노 (424980)	6,330	-480	-7.05	6,810	6,810	6,320	20,735	133,868,850
티이엠씨 (425040)	7,880	-280	-3.43	8,090	8,090	7,830	66,346	524,970,910
삼성스팩6호 (425290)	2,105	10	.48	2,105	2,105	2,100	512,707	1,078,254,785
티에프이 (425420)	15,400	-1620	-9.52	16,210	16,680	15,150	52,542	826,937,060
시지트로닉스 (429270)	4,610	-135	-2.85	4,700	4,790	4,610	7,994	37,285,590
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,820	390	7.18	5,580	6,120	5,440	3,348,575	19,738,785,360
유안타제9호스팩 (430700)	2,090	0	0	2,095	2,095	2,090	7,775	16,249,885
케이쓰리아이 (431190)	4,800	15	.31	4,700	4,860	4,700	48,453	230,903,415
와이랩 (432430)	4,060	-65	-1.58	4,075	4,170	4,050	49,310	202,112,360
케이엔에스 (432470)	11,200	-90	-.8	11,240	11,290	10,910	19,170	213,103,430
퀄리타스반도체 (432720)	12,210	-1140	-8.54	13,110	13,630	12,170	950,496	12,152,415,610
엠에프씨 (432980)	4,470	65	1.48	4,395	4,965	4,295	1,220,554	5,646,052,795
키움제7호스팩 (433530)	2,140	-20	-.93	2,160	2,170	2,140	57,879	124,643,400
모니터랩 (434480)	5,060	545	12.07	4,800	5,350	4,660	6,957,886	35,348,482,710
유안타제10호스팩 (435380)	2,080	0	0	2,080	2,085	2,080	36,784	76,540,265
하나금융25호스팩 (435620)	10,400	0	0	10,400	10,410	10,400	7,132	74,190,050
에스케이증권제8호스팩 (435870)	2,085	0	0	2,085	2,090	2,080	2,994	6,240,610
삼현 (437730)	12,370	1220	10.94	10,970	13,150	10,810	10,092,223	124,973,160,850
엔에이치스팩24호 (437780)	2,085	5	.24	2,085	2,090	2,075	41,427	86,138,000
엔에이치스팩25호 (438580)	2,120	10	.47	2,145	2,145	2,090	153	321,600
버넥트 (438700)	2,810	-145	-4.91	2,870	2,905	2,810	21,967	62,446,590
마녀공장 (439090)	17,250	-160	-.92	17,410	17,500	17,250	52,653	912,539,400
삼성스팩7호 (439250)	10,410	10	.1	10,400	10,410	10,400	6,257	65,106,560
엔에이치스팩26호 (439410)	2,085	0	0	2,085	2,090	2,080	7,957	16,590,345
블루엠텍 (439580)	11,520	-120	-1.03	11,430	11,670	11,430	65,362	753,192,500
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,180	-620	-4.19	14,660	14,700	14,070	172,326	2,466,594,740
HB인베스트먼트 (440290)	1,570	3	.19	1,566	1,578	1,549	15,495	24,192,773
오픈놀 (440320)	7,430	-70	-.93	7,510	7,600	7,280	149,076	1,101,998,960
교보13호스팩 (440790)	2,140	15	.71	2,125	2,140	2,110	737	1,562,500
엔에이치스팩27호 (440820)	2,080	5	.24	2,075	2,080	2,070	3,639	7,556,975
파인엠텍 (441270)	5,010	-30	-.6	5,020	5,100	4,920	216,845	1,082,710,240
유진스팩9호 (442130)	2,125	5	.24	2,125	2,125	2,105	729	1,547,605
대신밸런스제14호스팩 (442310)	2,120	0	0	2,155	2,155	2,120	4,780	10,155,745
IBKS제21호스팩 (442770)	2,160	5	.23	2,185	2,185	2,155	6,656	14,381,510
미래에셋드림스팩1호 (442900)	10,000	10	.1	9,990	10,010	9,990	27,610	276,088,020
레뷰코퍼레이션 (443250)	12,040	-120	-.99	12,150	12,150	11,690	55,143	656,347,680
에스피소프트 (443670)	9,780	270	2.84	9,190	9,950	9,180	1,312,996	12,765,958,020
유안타제11호스팩 (444920)	1,995	-5	-.25	1,995	1,999	1,993	725	1,446,387
에이직랜드 (445090)	35,700	-3000	-7.75	36,900	37,350	35,550	308,074	11,149,851,450
퓨릿 (445180)	5,870	-170	-2.81	5,980	5,980	5,780	27,014	157,459,420
비엔케이제1호스팩 (445360)	2,080	0	0	2,065	2,080	2,065	3,136	6,515,365
큐리옥스바이오시스템즈 (445680)	19,740	-860	-4.17	20,200	20,350	19,570	139,457	2,771,324,820
신영스팩9호 (445970)	2,135	15	.71	2,125	2,135	2,115	2,123	4,512,855
유안타제12호스팩 (446150)	2,040	5	.25	2,035	2,040	2,035	3,302	6,727,070
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,000	-100	-3.23	3,115	3,115	3,000	56,394	170,166,845
하나26호스팩 (446750)	2,080	20	.97	2,080	2,080	2,055	9,270	19,235,030
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,100	-140	-.73	19,240	19,240	18,820	17,428	332,036,300
하나27호스팩 (448370)	2,070	5	.24	2,065	2,075	2,055	3,619	7,462,880
코츠테크놀로지 (448710)	14,590	-500	-3.31	15,090	15,390	14,390	51,443	750,655,540
삼성스팩8호 (448740)	10,080	10	.1	10,060	10,080	10,060	6,585	66,309,330
IBKS제22호스팩 (448760)	2,150	5	.23	2,180	2,180	2,115	1,376	2,960,550
미래에셋비전스팩3호 (448830)	2,140	5	.23	2,100	2,145	2,100	717	1,522,215
유안타제13호스팩 (449020)	2,020	0	0	2,020	2,020	2,010	8,669	17,475,195
하이제8호스팩 (450050)	2,045	0	0	2,035	2,045	2,035	1,900	3,882,600
하스 (450330)	7,300	0	0	7,240	7,400	7,240	27,077	198,292,310
인스웨이브시스템즈 (450520)	4,625	855	22.68	3,750	4,895	3,750	8,735,564	40,300,093,605
유안타제14호스팩 (450940)	2,010	5	.25	2,005	2,010	2,005	994	1,995,470
아스테라시스 (450950)	7,430	790	11.9	7,050	7,990	6,780	14,882,995	111,748,365,980
아이엠티 (451220)	10,100	-840	-7.68	10,320	10,570	10,000	186,178	1,902,460,460
삐아 (451250)	9,180	-150	-1.61	9,330	9,330	9,170	34,392	317,272,630
엔에이치스팩29호 (451700)	1,981	1	.05	1,980	1,981	1,973	17,219	34,008,420
컨텍 (451760)	11,640	240	2.11	11,500	11,750	11,280	209,757	2,409,172,240
제이엔비 (452160)	6,200	-540	-8.01	6,530	6,670	6,110	185,598	1,158,904,850
한빛레이저 (452190)	4,140	-30	-.72	4,060	4,180	4,020	601,801	2,460,955,605
민테크 (452200)	4,455	-115	-2.52	4,570	4,600	4,410	98,451	439,444,950
한선엔지니어링 (452280)	7,810	-290	-3.58	7,880	7,970	7,780	217,458	1,707,075,010
캡스톤파트너스 (452300)	2,580	0	0	2,580	2,620	2,535	57,884	148,222,935
이닉스 (452400)	9,330	-320	-3.32	9,650	9,850	9,300	10,881	102,284,430
사피엔반도체 (452430)	14,250	-700	-4.68	14,950	14,950	14,110	55,636	799,697,340
상상인제4호스팩 (452670)	1,995	9	.45	1,981	1,997	1,981	1,015	2,018,913
신한제11호스팩 (452980)	1,948	-1	-.05	1,949	1,953	1,948	8,899	17,350,088
그리드위즈 (453450)	16,710	-580	-3.35	17,290	17,290	16,690	47,257	797,385,040
에이에스텍 (453860)	18,260	-610	-3.23	18,690	19,100	18,260	8,840	163,918,230
하나29호스팩 (454640)	2,050	5	.24	2,035	2,065	2,030	1,852	3,774,515
하나28호스팩 (454750)	2,010	5	.25	2,005	2,010	2,000	2,386	4,783,470
KB제25호스팩 (455250)	2,065	10	.49	2,065	2,075	2,045	10,612	21,926,105
한화플러스제4호스팩 (455310)	2,005	0	0	2,005	2,010	2,000	7,535	15,102,115
엔젤로보틱스 (455900)	30,000	950	3.27	29,000	30,800	28,700	614,599	18,436,692,650
에스케이증권제9호스팩 (455910)	2,060	25	1.23	2,025	2,060	2,025	143	294,295
아이씨티케이 (456010)	8,810	130	1.5	8,740	9,030	8,640	436,015	3,855,563,960
이엔셀 (456070)	18,120	-10	-.06	18,310	18,640	17,980	190,229	3,468,754,510
DB금융스팩11호 (456440)	2,120	-110	-4.93	2,230	2,290	2,075	669,308	1,475,715,550
교보14호스팩 (456490)	2,100	5	.24	2,095	2,105	2,075	1,771	3,717,455
한켐 (457370)	9,000	-40	-.44	8,950	9,040	8,880	45,961	411,260,830
대신밸런스제15호스팩 (457390)	2,800	-80	-2.78	2,755	2,840	2,635	491,461	1,355,413,540
우진엔텍 (457550)	21,150	-1400	-6.21	21,250	21,950	20,900	514,434	10,945,524,800
벡트 (457600)	3,685	-105	-2.77	3,755	3,765	3,655	107,977	398,814,695
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,065	2,100	2,065	407	841,855
KB제26호스팩 (458320)	2,580	75	2.99	2,465	2,595	2,465	128,339	328,462,105
한국제12호스팩 (458610)	2,140	10	.47	2,130	2,150	2,100	1,922	4,093,910
성우 (458650)	15,470	-1240	-7.42	16,650	16,650	15,000	186,661	2,912,039,240
씨어스테크놀로지 (458870)	14,650	540	3.83	14,130	15,100	13,890	804,333	11,873,984,550
위츠 (459100)	8,070	-330	-3.93	8,160	8,300	8,040	188,505	1,527,949,750
아이빔테크놀로지 (460470)	4,810	275	6.06	4,545	4,930	4,515	536,989	2,559,586,575
현대힘스 (460930)	18,940	-690	-3.52	19,360	19,620	18,730	759,509	14,535,486,340
피앤에스미캐닉스 (460940)	13,280	360	2.79	12,700	13,430	12,670	179,148	2,334,316,090
아이엠비디엑스 (461030)	9,970	-310	-3.02	10,300	10,300	9,960	92,375	926,333,330
아이스크림미디어 (461300)	11,100	-80	-.72	11,120	11,290	10,930	33,026	365,564,820
에이치엠씨제6호스팩 (462020)	1,987	-2	-.1	1,980	1,987	1,980	5,427	10,745,634
이노스페이스 (462350)	21,600	700	3.35	21,400	21,750	20,500	158,440	3,342,876,000
라메디텍 (462510)	7,590	-180	-2.32	7,770	7,850	7,580	21,363	162,746,070
에스오에스랩 (464080)	13,130	300	2.34	13,050	13,390	12,860	1,526,273	20,036,795,890
티디에스팜 (464280)	13,160	-320	-2.37	13,200	13,400	13,140	48,683	642,397,600
한국제13호스팩 (464440)	2,070	10	.49	2,060	2,090	2,060	2,233	4,616,930
아이언디바이스 (464500)	3,535	80	2.32	3,455	3,555	3,405	125,483	436,694,665
닷밀 (464580)	5,550	440	8.61	5,450	6,130	5,200	4,138,586	23,898,135,780
KB제27호스팩 (464680)	1,952	7	.36	1,954	1,954	1,948	8,231	16,073,226
교보15호스팩 (465320)	2,070	-10	-.48	2,070	2,085	2,070	1,746	3,620,970
인스피언 (465480)	7,670	350	4.78	7,270	7,990	7,210	157,998	1,204,873,170
클로봇 (466100)	11,390	690	6.45	10,580	11,490	10,500	3,873,281	43,514,708,350
사이냅소프트 (466410)	17,750	630	3.68	17,210	18,280	17,060	292,177	5,182,145,720
엔에이치스팩30호 (466910)	1,952	4	.21	1,950	1,964	1,948	4,015	7,832,489
IBKS제23호스팩 (467930)	2,115	15	.71	2,075	2,120	2,070	12,314	26,018,995
삼성스팩9호 (468510)	1,966	8	.41	1,958	1,985	1,955	89,095	175,524,333
유진스팩10호 (468760)	2,055	-5	-.24	2,060	2,060	2,045	589	1,211,075
IBKS제24호스팩 (469480)	2,125	40	1.92	2,085	2,125	2,085	6,190	13,068,780
아이비젼웍스 (469750)	1,022	-11	-1.06	1,011	1,050	1,011	83,533	85,853,731
하나30호스팩 (469880)	1,960	-4	-.2	1,964	1,970	1,955	2,095	4,112,768
하나31호스팩 (469900)	2,000	0	0	2,005	2,005	1,991	5,576	11,139,857
대신밸런스제17호스팩 (471050)	2,105	20	.96	2,085	2,105	2,070	11,042	23,136,405
셀로맥스사이언스 (471820)	5,100	-50	-.97	5,220	5,230	5,000	31,173	159,180,650
신영스팩10호 (472220)	2,080	0	0	2,080	2,095	2,075	2,916	6,062,480
에스케이증권제11호스팩 (472230)	2,005	5	.25	2,000	2,005	1,995	759	1,517,955
폰드그룹 (472850)	5,370	-140	-2.54	5,540	5,610	5,350	64,560	348,717,550
에스케이증권제12호스팩 (473000)	2,055	0	0	2,055	2,060	2,040	250	512,135
유안타제15호스팩 (473050)	1,960	11	.56	1,955	1,960	1,950	1,146	2,237,996
비엔케이제2호스팩 (473370)	1,981	1	.05	1,975	1,993	1,974	1,023	2,025,734
에스케이증권제13호스팩 (473950)	1,999	-6	-.3	2,005	2,005	1,999	1,823	3,648,517
노머스 (473980)	17,960	-840	-4.47	18,800	18,800	17,870	114,492	2,072,961,870
루미르 (474170)	11,480	-220	-1.88	11,550	11,870	11,300	1,261,129	14,547,865,710
유안타제16호스팩 (474490)	1,976	5	.25	1,985	1,985	1,972	7,879	15,543,174
RF시스템즈 (474610)	4,340	140	3.33	4,175	4,460	4,105	2,518,868	10,877,250,750
신한제12호스팩 (474660)	2,050	-15	-.73	2,065	2,065	2,035	2,884	5,905,015
신한제13호스팩 (474930)	2,090	-15	-.71	2,105	2,135	2,080	721	1,507,285
하나32호스팩 (475240)	2,110	0	0	2,110	2,115	2,085	3,407	7,144,080
하나33호스팩 (475250)	2,055	-5	-.24	2,060	2,095	2,050	2,074	4,286,145
씨메스 (475400)	29,100	1300	4.68	27,550	29,300	27,400	963,166	27,602,018,950
미트박스 (475460)	11,780	-510	-4.15	12,380	12,800	11,670	601,271	7,304,401,060
에이럭스 (475580)	11,410	-940	-7.61	12,080	12,130	11,370	527,444	6,166,314,020
에스켐 (475660)	5,870	-130	-2.17	6,000	6,020	5,710	37,205	216,791,300
토모큐브 (475960)	20,000	640	3.31	18,900	20,400	18,300	374,485	7,374,598,870
온코닉테라퓨틱스 (476060)	14,550	120	.83	14,820	14,940	14,370	796,577	11,662,889,530
M83 (476080)	13,230	30	.23	13,150	13,990	13,020	161,025	2,164,787,080
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,941	-6	-.31	1,955	1,967	1,940	12,362	24,012,033
미래에셋비전스팩4호 (477380)	1,968	-19	-.96	1,965	1,986	1,963	16,969	33,532,845
미래에셋비전스팩5호 (477470)	2,000	-10	-.5	2,010	2,010	2,000	2,610	5,232,315
한국제14호스팩 (477530)	2,565	-40	-1.54	2,550	2,625	2,470	341,975	870,471,390
DB금융스팩12호 (477760)	2,060	30	1.48	2,035	2,060	2,030	11,628	23,837,920
이베스트스팩6호 (478110)	1,996	25	1.27	1,972	1,996	1,972	1,010	1,992,086
KB제29호스팩 (478390)	2,020	21	1.05	2,005	2,020	1,995	11,038	22,220,526
미래에셋비전스팩6호 (478440)	1,990	5	.25	1,985	1,990	1,971	35,298	69,919,001
블랙야크아이앤씨 (478560)	4,875	-185	-3.66	5,200	5,560	4,875	6,965,680	36,856,490,050
대신밸런스제18호스팩 (478780)	2,020	0	0	2,010	2,025	2,010	24,970	50,464,375
한국제15호스팩 (479880)	2,015	0	0	2,015	2,015	2,000	1,689	3,396,495
엔에이치스팩31호 (481890)	1,986	3	.15	1,983	1,986	1,970	4,066	8,043,978
교보16호스팩 (482520)	2,010	10	.5	1,998	2,015	1,997	5,678	11,412,397
미래에셋비전스팩7호 (482680)	1,970	7	.36	1,963	1,973	1,960	22,245	43,826,904
대신밸런스제19호스팩 (482690)	2,010	0	0	2,010	2,020	2,005	28,092	56,544,200
하나34호스팩 (484130)	2,000	1	.05	1,999	2,005	1,998	6,496	12,991,050
KB제30호스팩 (486630)	2,015	25	1.26	1,990	2,015	1,990	31,304	62,789,359
신한제14호스팩 (487360)	1,961	2	.1	1,959	1,967	1,955	40,471	79,282,902
키움제10호스팩 (487720)	1,988	-7	-.35	1,990	1,996	1,988	5,506	10,953,477
신한제15호스팩 (487830)	1,996	0	0	1,997	1,998	1,995	5,959	11,903,689
유진스팩11호 (488060)	1,994	4	.2	1,990	1,996	1,990	20,279	40,427,033
교보17호스팩 (489210)	1,982	9	.46	1,965	1,985	1,965	13,647	27,027,761
키움제11호스팩 (489480)	1,953	0	0	1,949	1,968	1,948	20,917	40,878,556
디비금융제13호스팩 (489730)	1,956	6	.31	1,955	1,957	1,952	23,387	45,727,600
KB제31호스팩 (492220)	1,950	2	.1	1,948	1,955	1,943	58,602	114,313,993
유안타제17호스팩 (493790)	1,933	7	.36	1,928	1,933	1,926	130,946	252,645,983
글로벌에스엠 (900070)	422	4	.96	409	424	409	12,073	5,066,063
애머릿지 (900100)	966	-8	-.82	980	985	965	53,962	52,579,004
이스트아시아홀딩스 (900110)	56	-2	-3.45	59	65	56	55,426,235	3,344,122,589
씨엑스아이 (900120)	62	-1	-1.59	63	66	61	4,861,418	305,669,006
크리스탈신소재 (900250)	900	50	5.88	865	926	855	1,716,260	1,534,501,347
로스웰 (900260)	623	3	.48	620	628	602	43,027	26,721,183
헝셩그룹 (900270)	259	0	0	271	298	258	14,805,075	4,077,020,446
GRT (900290)	4,255	980	29.92	4,255	4,255	4,255	2,946,848	12,538,833,340
오가닉티코스메틱 (900300)	507	6	1.2	501	510	501	152,407	76,944,445
컬러레이 (900310)	767	38	5.21	731	775	728	398,304	303,973,287
윙입푸드 (900340)	1,652	103	6.65	1,558	1,745	1,558	2,501,999	4,251,929,949
SBI핀테크솔루션즈 (950110)	4,940	15	.3	4,920	4,955	4,915	6,836	33,643,120
엑세스바이오 (950130)	5,560	-80	-1.42	5,700	5,700	5,520	69,913	390,599,910
잉글우드랩 (950140)	7,040	210	3.07	6,830	7,170	6,830	394,800	2,789,869,120
코오롱티슈진 (950160)	28,700	-450	-1.54	29,200	29,900	28,450	137,931	3,983,412,500
JTC (950170)	4,835	-85	-1.73	4,845	4,875	4,690	66,347	319,285,630
고스트스튜디오 (950190)	8,380	-120	-1.41	8,500	8,500	8,010	11,789	98,298,160
소마젠 (950200)	4,015	-50	-1.23	4,100	4,100	4,010	20,596	83,295,750
네오이뮨텍 (950220)	1,188	47	4.12	1,145	1,195	1,125	391,177	458,266,872

Leave a Comment 응답 취소