KOSDAQ 일별 조회 데이터 [1788] (2025-02-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	182,700	-4600	-2.46	189,300	189,500	181,700	410,529	75,821,164,300
중앙에너비스 (000440)	14,540	290	2.04	14,370	14,600	14,280	14,509	208,647,760
신라섬유 (001000)	946	-9	-.94	955	957	937	18,110	17,128,328
안국약품 (001540)	6,410	-40	-.62	6,450	6,480	6,400	7,498	48,191,850
무림SP (001810)	1,443	-3	-.21	1,446	1,456	1,443	4,514	6,529,157
이화공영 (001840)	2,665	-25	-.93	2,670	2,710	2,640	68,187	181,385,095
피에스텍 (002230)	3,950	25	.64	3,940	3,950	3,925	8,580	33,817,585
삼일기업공사 (002290)	3,560	0	0	3,530	3,575	3,510	54,670	193,256,185
한탑 (002680)	727	15	2.11	712	730	712	60,885	43,769,290
신신제약 (002800)	5,250	-10	-.19	5,260	5,320	5,210	21,989	115,268,700
선광 (003100)	15,400	-150	-.96	15,630	15,630	15,400	7,571	117,066,820
대주산업 (003310)	1,512	-16	-1.05	1,528	1,540	1,508	82,733	125,684,646
하림지주 (003380)	5,220	-10	-.19	5,250	5,250	5,160	149,486	776,782,040
에이스침대 (003800)	25,000	-100	-.4	24,800	25,100	24,800	1,132	28,230,750
한국가구 (004590)	4,205	-100	-2.32	4,285	4,285	4,185	40,449	170,186,345
창해에탄올 (004650)	8,990	0	0	9,000	9,000	8,930	3,203	28,680,430
대륙제관 (004780)	3,770	-15	-.4	3,790	3,805	3,755	19,294	72,879,725
동국산업 (005160)	4,035	-115	-2.77	4,155	4,170	4,035	91,005	371,598,690
동진쎄미켐 (005290)	26,400	650	2.52	26,100	28,250	25,700	2,192,218	59,229,651,950
푸드웰 (005670)	5,190	-80	-1.52	5,290	5,330	5,190	16,324	86,025,850
대원산업 (005710)	5,900	110	1.9	5,730	6,280	5,730	35,732	213,553,020
한일사료 (005860)	3,830	40	1.06	3,830	3,830	3,730	314,923	1,187,880,895
매일홀딩스 (005990)	8,790	10	.11	8,780	8,800	8,760	7,316	64,277,110
국영지앤엠 (006050)	1,736	-20	-1.14	1,769	1,780	1,736	548,421	961,068,811
피제이전자 (006140)	5,630	-120	-2.09	5,710	5,890	5,570	230,579	1,306,029,080
동구바이오제약 (006620)	4,970	-10	-.2	4,960	5,020	4,960	44,315	220,842,055
서부T&D (006730)	5,460	0	0	5,510	5,510	5,430	47,083	257,377,370
보성파워텍 (006910)	2,900	20	.69	2,870	2,915	2,870	199,400	575,890,065
모헨즈 (006920)	3,035	0	0	3,000	3,040	3,000	8,274	25,099,615
푸른저축은행 (007330)	8,180	10	.12	8,130	8,210	8,130	7,590	62,020,120
진양제약 (007370)	6,350	-30	-.47	6,350	6,430	6,330	98,414	626,156,660
네이처셀 (007390)	16,720	-190	-1.12	16,670	17,240	16,580	541,640	9,159,146,670
와이엠 (007530)	2,095	5	.24	2,125	2,135	2,050	11,657	24,513,180
대원 (007680)	4,045	20	.5	4,010	4,180	4,010	2,917	11,941,020
대명소노시즌 (007720)	1,229	-1	-.08	1,210	1,237	1,162	1,057,174	1,262,572,098
한일화학 (007770)	11,390	90	.8	11,300	11,560	11,220	5,279	59,812,260
에스엠코어 (007820)	5,050	-70	-1.37	5,010	5,330	4,925	1,449,750	7,410,966,345
원풍물산 (008290)	448	-3	-.67	450	455	444	93,689	42,114,295
원풍 (008370)	3,985	-5	-.13	3,955	4,005	3,930	13,726	54,269,100
부스타 (008470)	3,740	5	.13	3,735	3,775	3,725	4,838	18,075,050
대동기어 (008830)	19,600	520	2.73	18,960	20,750	18,600	6,695,311	132,474,445,260
삼아제약 (009300)	16,180	-30	-.19	16,080	16,400	16,080	5,842	95,016,580
포스코엠텍 (009520)	12,190	-260	-2.09	12,450	12,500	12,140	148,388	1,814,851,160
삼보산업 (009620)	2,060	-15	-.72	2,080	2,110	2,025	155,570	320,646,165
이렘 (009730)	1,099	-16	-1.43	1,114	1,128	1,083	903,130	992,749,121
엠에스씨 (009780)	5,890	-100	-1.67	5,920	5,980	5,820	67,632	398,531,500
대한광통신 (010170)	925	-17	-1.8	947	957	893	1,436,857	1,312,851,030
흥국 (010240)	5,030	30	.6	4,990	5,100	4,990	10,744	53,871,345
아이티센엔텍 (010280)	638	2	.31	636	648	636	26,616	17,073,937
오리콤 (010470)	7,270	40	.55	7,230	7,320	7,160	28,623	207,700,560
경동제약 (011040)	5,880	20	.34	5,910	5,910	5,800	52,659	307,357,360
형지I&C (011080)	1,170	44	3.91	1,129	1,200	1,106	2,876,551	3,308,684,223
유니크 (011320)	3,555	10	.28	3,545	3,560	3,510	17,108	60,460,835
서한 (011370)	800	8	1.01	809	809	789	33,588	26,806,601
세보엠이씨 (011560)	10,570	20	.19	10,550	10,640	10,470	35,039	368,862,440
뉴인텍 (012340)	498	-4	-.8	502	502	493	53,215	26,517,444
원일특강 (012620)	7,150	-40	-.56	7,190	7,190	7,110	2,143	15,295,320
리드코프 (012700)	3,925	20	.51	3,925	3,940	3,900	21,063	82,623,385
신일제약 (012790)	6,530	0	0	6,530	6,580	6,490	40,095	262,124,560
모베이스전자 (012860)	1,421	-9	-.63	1,423	1,429	1,415	79,604	113,025,361
하이록코리아 (013030)	27,800	400	1.46	27,700	28,400	27,350	113,386	3,165,172,400
동원개발 (013120)	2,195	-25	-1.13	2,220	2,220	2,195	50,297	110,808,435
아진산업 (013310)	2,540	0	0	2,540	2,570	2,520	36,768	93,515,485
CBI (013720)	760	-5	-.65	768	774	755	145,850	110,611,214
스페코 (013810)	3,525	70	2.03	3,470	3,530	3,465	217,089	761,559,855
아가방컴퍼니 (013990)	5,270	20	.38	5,280	5,330	5,180	209,705	1,098,316,900
메디앙스 (014100)	2,720	-20	-.73	2,890	2,890	2,705	51,728	141,604,405
원익큐브 (014190)	1,572	1	.06	1,565	1,573	1,555	54,308	84,993,065
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,847	-10	-.54	1,845	1,854	1,820	133,515	244,851,631
고려제약 (014570)	4,830	-5	-.1	4,835	4,910	4,800	17,368	83,772,890
성광벤드 (014620)	26,650	1050	4.1	26,050	27,100	25,700	759,247	20,193,778,300
오리엔탈정공 (014940)	5,330	200	3.9	5,130	5,430	5,130	681,853	3,608,183,180
삼륭물산 (014970)	2,975	5	.17	2,985	3,005	2,950	8,958	26,668,125
코콤 (015710)	4,245	0	0	4,270	4,310	4,225	74,445	316,854,280
성우하이텍 (015750)	5,050	-80	-1.56	5,130	5,160	5,020	294,679	1,495,021,370
리더스코스메틱 (016100)	2,560	-20	-.78	2,585	2,625	2,545	29,914	77,608,240
SGC E&C (016250)	13,600	200	1.49	13,400	13,650	13,400	7,164	97,018,730
큐캐피탈 (016600)	270	0	0	270	272	268	283,915	76,707,850
디모아 (016670)	3,525	-170	-4.6	3,695	3,695	3,525	6,279	22,641,960
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,826	26	1.44	1,801	1,888	1,779	229,434	422,010,748
신원종합개발 (017000)	2,845	25	.89	2,820	2,955	2,795	26,539	75,335,250
인터엠 (017250)	1,147	7	.61	1,135	1,160	1,135	13,839	15,845,747
삼현철강 (017480)	4,285	-15	-.35	4,295	4,300	4,250	8,942	38,116,820
세명전기 (017510)	5,650	-80	-1.4	5,750	5,800	5,620	228,261	1,302,046,340
대림제지 (017650)	6,440	20	.31	6,500	6,500	6,370	619	3,983,920
한국알콜 (017890)	8,320	20	.24	8,290	8,370	8,270	11,956	99,164,200
유니슨 (018000)	774	4	.52	775	789	765	303,244	235,572,125
진로발효 (018120)	17,210	20	.12	16,950	17,220	16,910	534	9,156,910
브이티 (018290)	36,400	1900	5.51	34,550	36,900	34,350	907,121	32,498,424,050
삼목에스폼 (018310)	20,500	-250	-1.2	21,000	21,000	20,150	11,773	240,898,950
우진비앤지 (018620)	898	-6	-.66	896	909	895	41,107	36,988,675
서울제약 (018680)	3,385	-50	-1.46	3,435	3,450	3,380	6,530	22,296,625
바른손 (018700)	925	-11	-1.18	926	935	920	65,084	60,461,896
베뉴지 (019010)	2,035	-15	-.73	2,050	2,050	2,025	22,879	46,587,990
와이지-원 (019210)	5,360	-60	-1.11	5,410	5,500	5,320	48,718	262,675,470
일지테크 (019540)	4,175	85	2.08	4,130	4,250	4,090	46,999	196,438,400
SBI인베스트먼트 (019550)	703	1	.14	712	714	699	442,826	311,491,048
플루토스 (019570)	253	0	0	252	253	249	84,729	21,305,664
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	800	-72	-8.26	895	1,000	796	3,284,381	2,881,392,695
서연탑메탈 (019770)	3,555	-105	-2.87	3,660	3,660	3,540	31,608	112,701,710
에너토크 (019990)	5,770	30	.52	5,760	5,860	5,730	24,970	144,871,930
대신정보통신 (020180)	1,021	1	.1	1,012	1,036	1,010	182,554	186,964,038
대동금속 (020400)	6,980	60	.87	6,920	7,200	6,850	38,411	269,747,230
시공테크 (020710)	3,705	40	1.09	3,665	3,735	3,655	38,249	140,894,350
대호특수강 (021040)	906	-8	-.88	915	928	900	15,780	14,339,352
대호특수강우 (021045)	2,725	15	.55	2,680	2,725	2,680	423	1,151,990
에이티넘인베스트 (021080)	2,115	10	.48	2,120	2,130	2,105	106,563	225,507,805
KCC건설 (021320)	3,890	5	.13	3,875	3,890	3,850	5,480	21,216,385
한국큐빅 (021650)	2,285	30	1.33	2,260	2,300	2,230	5,682	12,880,925
메이슨캐피탈 (021880)	260	1	.39	259	262	257	214,070	55,412,096
TKG애강 (022220)	926	-2	-.22	921	936	917	98,749	90,927,513
태광 (023160)	21,050	500	2.43	20,700	21,250	20,600	385,706	8,096,792,050
유진기업 (023410)	3,265	-10	-.31	3,285	3,285	3,265	41,204	134,848,675
제이스코홀딩스 (023440)	1,799	1	.06	1,751	1,810	1,745	234,500	417,232,042
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,070	20	.25	8,050	8,160	7,890	52,840	423,598,430
한국캐피탈 (023760)	536	-1	-.19	537	538	533	60,129	32,208,577
플레이위드 (023770)	3,415	115	3.48	3,395	3,455	3,305	57,066	194,765,570
동일스틸럭스 (023790)	1,150	-27	-2.29	1,160	1,200	1,150	27,167	31,588,132
풍국주정 (023900)	9,080	0	0	9,230	9,230	8,980	6,682	60,304,310
대한약품 (023910)	26,200	300	1.16	26,000	26,200	25,850	5,261	137,147,600
흥구석유 (024060)	11,600	220	1.93	11,400	11,600	11,390	213,823	2,452,423,320
KB오토시스 (024120)	3,140	-10	-.32	3,145	3,145	3,085	7,386	23,036,845
한일단조 (024740)	1,966	1	.05	1,980	2,010	1,960	366,163	723,149,171
유성티엔에스 (024800)	1,873	2	.11	1,871	1,879	1,861	13,308	24,826,552
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,350	40	.48	8,350	8,370	8,170	90,519	748,103,430
KBI메탈 (024840)	2,190	75	3.55	2,130	2,215	2,110	1,766,369	3,812,808,150
HLB이노베이션 (024850)	2,640	50	1.93	2,590	2,690	2,575	415,281	1,092,954,100
케이피에프 (024880)	4,395	30	.69	4,330	4,475	4,325	60,218	265,078,790
경창산업 (024910)	1,902	-16	-.83	1,902	1,919	1,872	54,532	103,296,428
PN풍년 (024940)	8,180	30	.37	8,070	8,250	7,920	169,998	1,367,102,980
삼천리자전거 (024950)	4,160	10	.24	4,150	4,285	4,120	49,766	208,436,145
시노펙스 (025320)	6,090	200	3.4	5,890	6,340	5,860	1,046,523	6,429,290,730
DH오토웨어 (025440)	1,000	-3	-.3	1,003	1,012	947	377,211	366,531,605
한국선재 (025550)	3,700	55	1.51	3,610	3,700	3,600	150,505	548,832,900
한국정보통신 (025770)	7,780	80	1.04	7,700	7,820	7,620	35,596	274,250,940
신라에스지 (025870)	6,070	70	1.17	5,960	6,070	5,960	3,952	23,671,250
케이씨피드 (025880)	2,780	65	2.39	2,730	2,805	2,705	174,421	483,563,590
동화기업 (025900)	8,320	-180	-2.12	8,740	8,740	8,320	79,990	676,033,500
동신건설 (025950)	43,200	1450	3.47	42,000	43,900	41,400	153,076	6,559,625,100
아난티 (025980)	5,940	-40	-.67	6,030	6,030	5,900	576,180	3,439,612,710
제이에스티나 (026040)	2,070	-15	-.72	2,085	2,095	2,025	18,582	38,506,050
특수건설 (026150)	6,520	-90	-1.36	6,700	6,700	6,490	74,976	490,427,510
광진실업 (026910)	1,861	-1	-.05	1,851	1,871	1,851	5,254	9,770,278
서울전자통신 (027040)	247	-16	-6.08	262	282	246	3,017,702	796,126,341
코리아나 (027050)	2,290	0	0	2,300	2,315	2,285	74,638	171,360,085
아주IB투자 (027360)	2,290	10	.44	2,290	2,320	2,255	467,717	1,066,752,420
상보 (027580)	1,367	34	2.55	1,335	1,411	1,315	2,882,143	3,933,183,085
팜스토리 (027710)	1,201	13	1.09	1,188	1,214	1,183	170,253	202,485,238
대성창투 (027830)	1,765	-8	-.45	1,774	1,783	1,745	318,168	559,420,653
휴맥스홀딩스 (028080)	2,870	-30	-1.03	2,925	2,930	2,840	66,107	190,019,895
HLB (028300)	75,100	-200	-.27	75,300	76,000	74,200	529,604	39,809,600,400
광무 (029480)	2,160	-75	-3.36	2,235	2,245	2,150	237,052	516,566,310
코엔텍 (029960)	8,850	40	.45	8,740	8,850	8,740	9,187	80,912,550
드래곤플라이 (030350)	1,255	-90	-6.69	1,253	1,327	1,249	245,980	312,911,106
한글과컴퓨터 (030520)	23,850	0	0	24,050	24,700	23,850	645,339	15,620,916,900
원익홀딩스 (030530)	2,890	0	0	2,895	2,940	2,850	1,499,476	4,341,743,165
양지사 (030960)	10,070	250	2.55	9,860	10,110	9,780	154,685	1,539,426,540
아이즈비전 (031310)	1,897	-3	-.16	1,897	1,920	1,880	26,340	49,955,820
에스에이엠티 (031330)	2,635	-20	-.75	2,665	2,665	2,625	96,072	253,570,555
오스템 (031510)	1,166	-4	-.34	1,170	1,189	1,159	4,029	4,698,233
디에이치엑스컴퍼니 (031860)	1,070	-11	-1.02	1,091	1,106	1,070	37,517	40,770,846
피에스케이홀딩스 (031980)	52,000	2600	5.26	50,500	52,000	47,750	478,911	24,603,716,150
아즈텍WB (032080)	1,280	3	.23	1,285	1,285	1,261	8,983	11,424,228
다우데이타 (032190)	10,140	-130	-1.27	10,350	10,350	10,110	44,946	457,410,920
삼일 (032280)	2,225	45	2.06	2,155	2,225	2,125	112,500	243,449,790
한국파마 (032300)	15,540	90	.58	15,450	15,580	15,360	16,439	254,162,050
케이엠더블유 (032500)	9,040	-190	-2.06	9,260	9,260	9,030	109,720	1,000,002,580
TJ미디어 (032540)	4,755	30	.63	4,680	4,770	4,675	15,734	74,410,250
피델릭스 (032580)	1,459	-1	-.07	1,472	1,515	1,432	1,639,167	2,398,534,361
유비케어 (032620)	3,475	5	.14	3,445	3,500	3,445	45,956	159,385,870
소프트센 (032680)	350	-2	-.57	355	361	349	1,295,973	458,846,898
소프트센우 (032685)	7,290	-120	-1.62	7,430	7,430	7,290	266	1,952,720
삼진 (032750)	4,105	-35	-.85	4,160	4,160	4,050	29,391	119,949,275
엠젠솔루션 (032790)	899	12	1.35	887	901	880	38,912	34,799,209
판타지오 (032800)	507	-1	-.2	507	509	505	97,120	49,231,411
우리기술 (032820)	1,986	21	1.07	1,970	2,020	1,967	2,423,956	4,826,296,903
비트컴퓨터 (032850)	4,850	-30	-.61	4,900	4,905	4,845	76,882	373,360,540
더라미 (032860)	1,354	-19	-1.38	1,360	1,372	1,333	25,352	34,136,254
원익 (032940)	3,445	-65	-1.85	3,500	3,515	3,380	87,485	300,423,945
동일기연 (032960)	9,990	0	0	10,010	10,090	9,860	3,010	30,074,690
바이온 (032980)	390	0	0	390	402	385	547,260	213,430,187
제이엠아이 (033050)	863	-1	-.12	862	890	850	15,606	13,453,700
제룡전기 (033100)	42,550	-200	-.47	43,000	43,900	42,500	342,581	14,771,828,900
디지틀조선 (033130)	1,698	21	1.25	1,677	1,698	1,674	68,965	116,412,076
엠케이전자 (033160)	8,540	-200	-2.29	8,750	8,860	8,530	339,517	2,948,436,710
시그네틱스 (033170)	862	-16	-1.82	873	887	859	192,925	167,667,085
모아텍 (033200)	2,690	20	.75	2,700	2,700	2,650	639	1,714,970
인성정보 (033230)	1,913	-16	-.83	1,929	1,932	1,910	241,009	462,922,024
코웰패션 (033290)	2,195	35	1.62	2,175	2,210	2,165	34,424	75,454,090
엠투엔 (033310)	1,769	-1	-.06	1,774	1,774	1,746	27,371	48,046,965
제이씨현시스템 (033320)	5,880	-100	-1.67	5,960	6,250	5,880	1,509,605	9,135,777,850
좋은사람들 (033340)	674	-12	-1.75	676	683	669	261,445	176,313,848
동성화인텍 (033500)	20,300	670	3.41	19,720	20,550	19,560	643,013	12,922,094,210
파라텍 (033540)	1,680	-45	-2.61	1,725	1,735	1,661	454,050	762,927,367
블루콤 (033560)	3,540	-65	-1.8	3,595	3,655	3,510	92,011	328,411,410
네패스 (033640)	8,050	-150	-1.83	8,300	8,330	8,010	133,852	1,086,262,770
피노 (033790)	6,310	750	13.49	5,500	6,640	5,270	1,378,295	8,455,446,830
티비씨 (033830)	785	-5	-.63	790	792	783	71,482	56,111,211
해성산업 (034810)	5,760	10	.17	5,800	5,800	5,740	14,034	80,923,520
해성산업1우 (03481K)	6,950	-30	-.43	7,000	7,030	6,920	1,421	9,892,360
조아제약 (034940)	1,031	8	.78	1,049	1,050	1,018	33,899	35,096,225
한국기업평가 (034950)	89,900	-4300	-4.56	94,200	94,400	85,200	16,355	1,484,216,800
그래디언트 (035080)	11,180	100	.9	11,180	11,190	10,980	15,359	170,239,890
프럼파스트 (035200)	3,765	90	2.45	3,675	3,800	3,635	52,006	194,809,740
골드앤에스 (035290)	400	-5	-1.23	404	404	398	77,798	31,081,845
기산텔레콤 (035460)	2,275	522	29.78	2,080	2,275	2,015	3,791,149	8,474,654,920
KG이니시스 (035600)	8,600	-130	-1.49	8,700	8,740	8,570	54,965	474,236,860
솔본 (035610)	4,250	-30	-.7	4,285	4,300	4,210	49,476	209,721,595
바른손이앤에이 (035620)	435	-3	-.68	438	438	431	19,169	8,327,064
CJ ENM (035760)	57,000	900	1.6	56,500	57,300	56,000	67,623	3,824,989,800
이지홀딩스 (035810)	2,720	20	.74	2,690	2,720	2,675	38,058	102,323,100
서희건설 (035890)	1,529	-4	-.26	1,527	1,540	1,520	122,118	186,329,609
JYP Ent. (035900)	83,600	4800	6.09	80,200	83,800	79,700	1,326,718	108,932,959,200
예림당 (036000)	2,150	-30	-1.38	2,185	2,185	2,115	129,772	277,021,650
아비코전자 (036010)	5,870	10	.17	5,850	5,930	5,670	32,581	189,543,260
케이티알파 (036030)	3,620	0	0	3,585	3,655	3,585	21,873	79,044,225
위지트 (036090)	758	19	2.57	741	767	735	1,037,735	782,409,320
SCI평가정보 (036120)	2,235	0	0	2,225	2,250	2,210	36,539	81,258,115
클라우드에어 (036170)	843	11	1.32	841	849	835	58,066	48,771,688
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,550	-250	-1.01	24,900	24,900	24,500	4,708	115,845,200
유니셈 (036200)	6,720	-110	-1.61	6,840	6,900	6,710	165,846	1,124,569,990
오상헬스케어 (036220)	15,630	-10	-.06	15,640	15,700	15,100	56,338	874,078,540
대성미생물 (036480)	9,150	-20	-.22	9,200	9,250	9,110	4,928	45,153,020
SFA반도체 (036540)	3,625	-80	-2.16	3,720	3,745	3,625	1,102,914	4,056,082,495
영풍정밀 (036560)	11,600	220	1.93	11,380	11,630	11,250	12,633	145,454,880
감성코퍼레이션 (036620)	3,145	-95	-2.93	3,235	3,340	3,140	455,596	1,475,138,200
세종텔레콤 (036630)	422	4	.96	418	423	414	248,890	104,360,673
HRS (036640)	4,770	30	.63	4,780	4,790	4,740	23,197	110,400,670
KCI (036670)	6,410	-30	-.47	6,430	6,500	6,340	21,161	135,237,780
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,359	0	0	1,359	1,361	1,311	114,256	151,891,866
나이스정보통신 (036800)	17,490	-440	-2.45	17,690	17,880	17,060	3,067	53,885,010
에프에스티 (036810)	19,980	1110	5.88	18,810	21,300	18,620	910,697	18,294,815,670
솔브레인홀딩스 (036830)	33,650	-250	-.74	33,850	34,300	33,200	63,049	2,129,588,350
진성티이씨 (036890)	9,840	-30	-.3	9,930	10,130	9,750	196,849	1,955,305,570
주성엔지니어링 (036930)	31,400	-1050	-3.24	32,700	32,700	31,250	386,442	12,300,465,900
파워넷 (037030)	2,335	15	.65	2,310	2,335	2,290	53,227	123,510,250
파세코 (037070)	5,220	90	1.75	5,130	5,400	5,110	44,970	234,737,900
한국팩키지 (037230)	1,704	-8	-.47	1,719	1,719	1,704	2,974	5,083,026
인지디스플레 (037330)	1,384	14	1.02	1,365	1,391	1,365	58,905	81,237,770
성도이엔지 (037350)	4,170	-160	-3.7	4,245	4,245	4,105	212,174	884,562,010
EG (037370)	6,100	40	.66	6,000	6,190	5,990	10,278	62,116,040
우리엔터프라이즈 (037400)	1,130	8	.71	1,122	1,158	1,118	148,450	169,161,587
희림 (037440)	5,500	0	0	5,470	5,580	5,450	167,694	923,125,730
삼지전자 (037460)	9,200	150	1.66	9,050	9,230	9,020	17,758	162,215,680
쎄니트 (037760)	1,420	-15	-1.05	1,435	1,435	1,391	12,346	17,298,053
엘컴텍 (037950)	1,141	31	2.79	1,134	1,192	1,127	4,665,759	5,411,172,234
제일테크노스 (038010)	6,250	-30	-.48	6,320	6,350	6,170	13,424	83,660,770
루멘스 (038060)	988	-19	-1.89	1,008	1,015	970	172,658	170,415,763
서린바이오 (038070)	7,110	140	2.01	7,040	7,170	6,950	44,659	315,574,680
에코플라스틱 (038110)	2,740	155	6	2,600	2,740	2,535	487,470	1,288,851,925
마크로젠 (038290)	15,910	-20	-.13	15,820	16,040	15,790	12,115	191,964,200
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	9,050	80	.89	8,980	9,090	8,850	25,470	228,898,470
바이오스마트 (038460)	3,090	-15	-.48	3,110	3,140	3,080	66,065	204,887,885
삼표시멘트 (038500)	3,060	-30	-.97	3,085	3,090	3,050	149,741	458,921,215
케이바이오 (038530)	245	-4	-1.61	253	253	243	651,525	159,929,448
상상인 (038540)	1,454	-4	-.27	1,458	1,480	1,430	44,525	64,643,851
위즈코프 (038620)	786	-6	-.76	794	807	778	179,357	141,464,896
에스넷 (038680)	4,460	15	.34	4,450	4,550	4,435	95,528	426,959,175
에코바이오 (038870)	3,825	-75	-1.92	3,890	3,940	3,825	69,296	268,657,040
아이에이 (038880)	280	-7	-2.44	292	303	274	10,999,332	3,169,990,692
파인디지털 (038950)	3,095	-95	-2.98	3,190	3,190	3,030	30,677	94,628,650
현대에이치티 (039010)	6,100	-40	-.65	6,100	6,190	6,040	12,513	76,194,680
이건홀딩스 (039020)	3,860	35	.92	3,810	3,880	3,725	164,282	626,957,100
이오테크닉스 (039030)	144,300	-5900	-3.93	151,000	151,000	143,500	114,890	16,793,481,800
오스코텍 (039200)	28,050	-500	-1.75	28,700	28,750	28,000	143,664	4,077,319,600
경남스틸 (039240)	4,670	90	1.97	4,550	4,670	4,500	523,912	2,406,122,820
인포뱅크 (039290)	7,850	-250	-3.09	8,100	8,100	7,830	64,117	507,176,770
세중 (039310)	1,652	-61	-3.56	1,712	1,712	1,642	52,840	88,315,023
한국경제TV (039340)	5,430	30	.56	5,400	5,430	5,380	2,096	11,325,250
케이엘넷 (039420)	2,565	20	.79	2,555	2,565	2,535	10,713	27,253,515
에스티아이 (039440)	20,800	-100	-.48	21,550	21,600	20,700	361,015	7,599,690,850
다산네트웍스 (039560)	3,905	-25	-.64	3,960	3,960	3,810	333,390	1,304,685,175
화성밸브 (039610)	8,040	180	2.29	7,860	8,230	7,750	769,493	6,188,277,350
한국정보공학 (039740)	2,620	30	1.16	2,585	2,675	2,585	4,950	12,941,205
오로라 (039830)	6,690	0	0	6,690	6,720	6,630	19,960	133,098,580
디오 (039840)	16,920	-100	-.59	17,220	17,220	16,760	24,363	413,552,220
나노엔텍 (039860)	3,550	25	.71	3,580	3,580	3,540	131,557	467,631,340
폴라리스AI (039980)	3,360	5	.15	3,330	3,535	3,320	14,450,704	49,591,024,090
누리플렉스 (040160)	2,810	5	.18	2,805	2,820	2,765	5,139	14,353,495
YTN (040300)	3,010	-20	-.66	3,005	3,040	2,990	98,429	296,236,770
크레오에스지 (040350)	491	-2	-.41	493	494	483	258,236	125,750,010
정상제이엘에스 (040420)	5,730	30	.53	5,670	5,740	5,670	14,031	80,034,480
SG&G (040610)	1,547	2	.13	1,545	1,551	1,540	27,636	42,626,448
아이씨디 (040910)	6,430	260	4.21	6,260	6,980	6,200	1,767,662	11,677,835,730
폴라리스오피스 (041020)	6,000	-90	-1.48	6,130	6,180	6,000	1,194,645	7,276,662,640
우리기술투자 (041190)	6,810	-10	-.15	6,800	6,870	6,750	561,966	3,820,188,900
현대에버다임 (041440)	10,180	-50	-.49	10,200	10,430	10,100	1,412,099	14,516,910,000
한국전자인증 (041460)	3,110	-10	-.32	3,120	3,145	3,105	31,002	96,707,480
에스엠 (041510)	95,000	2700	2.93	94,500	95,200	91,100	376,637	35,210,900,500
이엘씨 (041520)	5,850	-100	-1.68	5,950	6,000	5,730	33,885	198,298,090
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,800	950	3.98	24,000	24,900	24,000	51,486	1,268,720,650
폴라리스AI파마 (041910)	7,130	970	15.75	6,160	7,840	6,090	2,266,516	16,660,141,050
메디아나 (041920)	4,925	20	.41	4,910	4,930	4,805	11,946	58,223,615
동아화성 (041930)	5,520	20	.36	5,480	5,560	5,470	17,990	99,016,670
코미팜 (041960)	3,960	35	.89	3,905	3,965	3,895	74,768	293,374,685
카페24 (042000)	59,400	2300	4.03	57,100	60,200	56,700	825,646	48,506,998,100
케이피엠테크 (042040)	252	4	1.61	246	254	246	189,518	47,306,507
에스씨디 (042110)	1,415	3	.21	1,406	1,419	1,402	62,591	88,260,632
비츠로테크 (042370)	7,660	-10	-.13	7,640	7,730	7,600	115,684	886,373,400
네오위즈홀딩스 (042420)	16,860	190	1.14	16,670	16,890	16,670	7,251	121,920,020
링네트 (042500)	4,820	-30	-.62	4,975	4,995	4,820	99,868	487,971,195
라온시큐어 (042510)	2,215	-25	-1.12	2,260	2,265	2,200	443,907	986,040,925
한스바이오메드 (042520)	8,130	-270	-3.21	8,320	8,450	8,070	13,905	113,895,370
새로닉스 (042600)	9,730	-210	-2.11	9,940	9,940	9,640	12,338	119,656,570
상지건설 (042940)	4,210	-20	-.47	4,230	4,275	4,180	16,583	69,899,265
더테크놀로지 (043090)	1,333	-32	-2.34	1,360	1,380	1,277	94,622	125,112,206
알파녹스 (043100)	1,445	-6	-.41	1,475	1,486	1,427	24,185	35,110,536
바텍 (043150)	19,020	-150	-.78	19,110	19,290	19,020	15,999	306,128,740
파루 (043200)	517	7	1.37	512	534	510	40,599	21,156,277
티에스넥스젠 (043220)	370	-2	-.54	372	372	363	246,464	90,425,691
성호전자 (043260)	1,173	3	.26	1,168	1,179	1,168	152,883	179,002,691
에쎈테크 (043340)	575	-7	-1.2	577	590	557	33,637	19,353,638
디지아이 (043360)	1,850	-30	-1.6	1,880	1,890	1,835	15,903	29,558,270
피에이치에이 (043370)	10,150	-50	-.49	10,250	10,270	10,100	10,168	103,521,400
웰킵스하이텍 (043590)	730	20	2.82	704	774	704	233,126	173,770,437
지니뮤직 (043610)	2,115	40	1.93	2,095	2,120	2,075	60,836	127,477,025
국순당 (043650)	4,495	-15	-.33	4,490	4,525	4,420	12,539	56,178,060
서울리거 (043710)	617	-10	-1.59	647	647	617	22,589	14,146,040
자연과환경 (043910)	579	-10	-1.7	584	593	574	671,202	389,185,834
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	431	6	1.41	420	441	419	113,256	48,454,101
위닉스 (044340)	5,930	-30	-.5	5,960	6,010	5,840	43,604	258,770,640
빌리언스 (044480)	475	0	0	473	477	471	20,186	9,586,219
태웅 (044490)	12,010	240	2.04	11,780	12,250	11,780	64,295	770,481,990
에이치케이 (044780)	1,215	47	4.02	1,168	1,284	1,158	294,431	364,441,029
이글벳 (044960)	4,575	-5	-.11	4,565	4,605	4,555	47,339	216,427,870
에이치엔에스하이텍 (044990)	17,000	-70	-.41	17,080	17,100	16,900	14,468	246,473,780
오공 (045060)	2,625	25	.96	2,660	2,660	2,605	6,048	15,869,885
한양이엔지 (045100)	16,600	-170	-1.01	16,770	16,830	16,550	34,603	574,843,440
성우테크론 (045300)	3,095	5	.16	3,090	3,110	3,060	11,766	36,343,290
토탈소프트 (045340)	7,490	210	2.88	7,210	7,570	7,210	89,086	663,178,650
대아티아이 (045390)	3,170	-40	-1.25	3,210	3,220	3,160	362,569	1,154,173,950
정원엔시스 (045510)	816	-6	-.73	825	831	812	28,481	23,344,636
크린앤사이언스 (045520)	4,970	0	0	4,930	4,995	4,885	3,848	18,965,775
에이텍 (045660)	27,750	1150	4.32	26,800	28,500	26,300	277,878	7,686,847,800
코아시아 (045970)	4,065	-160	-3.79	4,260	4,260	4,050	105,264	434,596,285
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,345	25	1.08	2,320	2,370	2,315	93,372	218,892,635
HLB파나진 (046210)	3,040	0	0	3,000	3,110	2,985	70,097	212,185,780
백금T&A (046310)	2,590	-10	-.38	2,605	2,635	2,585	78,053	203,231,955
삼화네트웍스 (046390)	1,225	2	.16	1,240	1,240	1,223	77,503	95,110,195
KG모빌리언스 (046440)	4,520	-20	-.44	4,590	4,590	4,495	26,252	118,804,235
서울반도체 (046890)	7,320	20	.27	7,350	7,370	7,280	120,797	885,548,870
우원개발 (046940)	2,730	-30	-1.09	2,755	2,765	2,670	175,580	477,312,895
우리로 (046970)	1,505	-3	-.2	1,597	1,604	1,500	2,486,944	3,858,519,449
한빛소프트 (047080)	1,365	30	2.25	1,336	1,388	1,308	223,235	305,315,124
파워로직스 (047310)	5,320	-10	-.19	5,330	5,400	5,300	79,929	426,924,420
이스트소프트 (047560)	25,250	-500	-1.94	26,100	26,350	25,150	645,291	16,617,958,850
코데즈컴바인 (047770)	1,473	31	2.15	1,423	1,473	1,423	172,455	248,430,594
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	24,450	-150	-.61	24,600	24,850	24,300	133,443	3,274,575,050
현대바이오 (048410)	14,380	2020	16.34	12,360	15,290	12,320	1,649,416	23,176,230,570
유라테크 (048430)	8,080	0	0	8,160	8,160	7,990	22,273	179,535,720
대동스틸 (048470)	3,235	-5	-.15	3,200	3,370	3,190	32,709	107,194,945
인트론바이오 (048530)	5,530	0	0	5,530	5,690	5,530	74,890	418,440,790
SM C&C (048550)	1,450	12	.83	1,438	1,460	1,412	127,231	181,697,458
TPC (048770)	2,645	15	.57	2,590	2,660	2,555	102,540	266,242,700
엔피케이 (048830)	1,106	-12	-1.07	1,106	1,116	1,100	11,327	12,507,009
시너지이노베이션 (048870)	2,955	5	.17	2,960	3,015	2,945	394,669	1,176,546,535
대원미디어 (048910)	9,080	-40	-.44	9,140	9,230	9,040	33,961	309,049,680
인탑스 (049070)	22,200	500	2.3	21,700	22,600	21,350	350,117	7,768,485,050
기가레인 (049080)	529	-6	-1.12	540	547	525	143,734	76,162,135
파인디앤씨 (049120)	1,007	-10	-.98	1,019	1,019	1,000	24,746	24,797,108
셀루메드 (049180)	2,145	15	.7	2,155	2,200	2,110	266,151	567,988,775
코메론 (049430)	10,450	10	.1	10,430	10,550	10,380	28,233	294,861,580
SGA (049470)	304	0	0	303	320	302	184,442	57,178,410
오픈베이스 (049480)	2,580	-20	-.77	2,610	2,625	2,570	158,803	411,743,210
유아이엘 (049520)	6,320	220	3.61	6,110	6,340	5,990	124,687	774,460,380
잉크테크 (049550)	3,610	30	.84	3,580	3,630	3,580	1,699	6,097,425
재영솔루텍 (049630)	664	0	0	666	674	651	319,364	211,729,373
고려신용정보 (049720)	9,840	140	1.44	9,700	9,840	9,600	27,613	268,282,640
승일 (049830)	7,640	-150	-1.93	7,870	7,870	7,340	5,111	38,794,760
미래컴퍼니 (049950)	23,100	-750	-3.14	23,700	23,700	22,950	41,723	970,347,200
쎌바이오텍 (049960)	13,800	-110	-.79	13,940	13,940	13,700	10,119	139,473,870
비케이홀딩스 (050090)	705	5	.71	699	709	697	31,395	22,203,856
캠시스 (050110)	779	-11	-1.39	786	794	777	204,682	160,237,130
ES큐브 (050120)	2,255	170	8.15	2,065	2,400	2,000	81,543	182,349,860
에스폴리텍 (050760)	1,533	30	2	1,517	1,545	1,504	53,208	81,097,652
아세아텍 (050860)	2,010	-45	-2.19	2,035	2,045	2,010	26,414	53,360,425
쏠리드 (050890)	7,580	30	.4	7,810	7,940	7,580	3,349,544	25,993,099,940
수산아이앤티 (050960)	14,240	340	2.45	14,100	14,450	13,500	33,288	469,574,340
지어소프트 (051160)	8,470	0	0	8,500	8,600	8,350	30,028	253,458,620
토비스 (051360)	20,200	-100	-.49	20,500	20,500	19,920	52,819	1,065,694,980
인터플렉스 (051370)	9,270	-200	-2.11	9,520	9,520	9,190	96,271	896,385,180
피씨디렉트 (051380)	2,610	10	.38	2,620	2,665	2,605	53,456	140,914,155
YW (051390)	3,710	0	0	3,740	3,740	3,695	3,924	14,520,790
나라엠앤디 (051490)	3,750	70	1.9	3,685	3,880	3,650	49,244	184,708,960
CJ프레시웨이 (051500)	21,700	1400	6.9	20,600	21,750	20,500	92,886	1,992,573,800
큐로홀딩스 (051780)	775	11	1.44	764	786	761	45,173	34,785,820
중앙첨단소재 (051980)	6,910	-90	-1.29	7,170	7,170	6,630	1,676,509	11,429,943,710
에스티큐브 (052020)	8,430	-550	-6.12	8,950	9,090	8,390	470,605	4,057,709,750
iMBC (052220)	3,435	45	1.33	3,390	3,550	3,375	486,555	1,673,059,380
현대바이오랜드 (052260)	4,645	-65	-1.38	4,710	4,730	4,625	95,970	445,816,050
오션인더블유 (052300)	2,490	115	4.84	2,440	2,490	2,370	49,860	120,402,230
코텍 (052330)	8,450	-50	-.59	8,530	8,540	8,370	45,992	388,600,550
코나아이 (052400)	24,150	-150	-.62	24,100	24,500	23,350	197,933	4,745,592,100
오성첨단소재 (052420)	1,451	-8	-.55	1,459	1,465	1,426	573,294	834,206,226
아이크래프트 (052460)	2,500	10	.4	2,475	2,595	2,465	179,454	449,546,685
한네트 (052600)	4,305	25	.58	4,280	4,435	4,250	17,505	74,843,595
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	5,400	200	3.85	5,370	5,570	5,240	117,987	642,028,180
아이톡시 (052770)	1,200	3	.25	1,229	1,229	1,193	111,998	134,527,703
액토즈소프트 (052790)	6,860	0	0	6,860	6,900	6,780	14,658	100,404,230
아이앤씨 (052860)	2,010	100	5.24	1,904	2,110	1,904	407,582	826,073,882
KX하이텍 (052900)	1,010	4	.4	1,008	1,011	996	125,125	125,808,358
바이넥스 (053030)	20,700	-1200	-5.48	22,100	22,100	20,600	1,307,130	27,571,693,850
지에스이 (053050)	3,055	15	.49	3,085	3,085	3,045	142,930	436,849,715
세동 (053060)	997	6	.61	991	999	989	17,403	17,288,790
케이엔솔 (053080)	13,540	-110	-.81	13,890	13,890	13,440	123,334	1,684,124,060
프리엠스 (053160)	12,180	80	.66	12,000	12,360	11,800	55,783	671,624,900
금강철강 (053260)	3,970	5	.13	3,965	3,985	3,900	11,607	45,885,410
구영테크 (053270)	2,370	80	3.49	2,290	2,390	2,275	158,524	369,957,965
예스24 (053280)	4,355	-45	-1.02	4,375	4,400	4,340	59,051	257,593,485
NE능률 (053290)	4,020	-10	-.25	4,075	4,075	3,880	121,466	483,136,745
한국정보인증 (053300)	4,750	-45	-.94	4,880	4,885	4,725	295,434	1,414,094,930
이니텍 (053350)	4,090	-110	-2.62	4,200	4,250	4,080	18,964	78,406,835
세코닉스 (053450)	5,990	-40	-.66	6,030	6,060	5,950	42,362	253,554,210
웹케시 (053580)	9,590	-150	-1.54	9,700	9,700	9,410	50,879	484,262,940
프로텍 (053610)	26,300	-600	-2.23	27,350	27,350	26,100	29,050	768,755,650
태양 (053620)	6,370	70	1.11	6,300	6,370	6,300	742	4,703,230
삼보모터스 (053700)	4,230	-35	-.82	4,290	4,310	4,210	53,269	226,225,520
안랩 (053800)	73,400	1200	1.66	72,600	74,900	71,700	100,338	7,390,879,600
경남제약 (053950)	676	-5	-.73	681	682	669	389,068	263,070,533
오상자이엘 (053980)	3,595	0	0	3,635	3,635	3,575	19,422	69,834,280
한국컴퓨터 (054040)	4,885	15	.31	4,895	4,910	4,850	24,095	117,475,605
농우바이오 (054050)	7,480	-10	-.13	7,460	7,480	7,410	7,316	54,400,140
삼진엘앤디 (054090)	853	22	2.65	832	868	832	55,863	47,536,943
메디콕스 (054180)	287	0	0	285	295	284	184,050	52,958,936
이랜텍 (054210)	4,710	100	2.17	4,620	4,730	4,605	54,129	253,689,425
비츠로시스 (054220)	421	-24	-5.39	445	450	420	431,328	186,162,495
팬스타엔터프라이즈 (054300)	627	23	3.81	625	650	579	1,606,983	988,188,883
케이피티유 (054410)	3,390	55	1.65	3,305	3,460	3,305	8,025	26,959,195
텔레칩스 (054450)	16,940	-280	-1.63	17,400	17,990	16,900	509,982	8,905,815,670
삼영엠텍 (054540)	4,670	115	2.52	4,575	4,725	4,575	57,007	266,395,560
APS (054620)	5,670	-190	-3.24	5,750	5,860	5,560	60,509	343,875,520
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,010	-70	-.99	7,070	7,100	7,010	25,852	182,129,690
키이스트 (054780)	4,225	85	2.05	4,230	4,260	4,145	36,235	152,841,460
아이디스홀딩스 (054800)	9,450	0	0	9,450	9,460	9,360	16,321	154,202,860
한컴위드 (054920)	3,155	-70	-2.17	3,280	3,280	3,150	223,165	715,498,445
유신 (054930)	24,800	-150	-.6	24,950	25,100	24,350	10,444	258,261,450
엑사이엔씨 (054940)	725	-1	-.14	726	730	720	51,539	37,248,259
제이브이엠 (054950)	22,100	450	2.08	22,150	22,850	22,050	137,804	3,093,185,150
유진로봇 (056080)	9,270	-440	-4.53	9,550	9,880	9,230	2,802,368	26,702,828,700
시지메드텍 (056090)	1,030	-39	-3.65	1,051	1,057	1,020	1,206,406	1,246,102,678
에스에프에이 (056190)	18,360	-610	-3.22	18,910	18,910	18,240	163,380	3,004,850,380
코위버 (056360)	6,360	70	1.11	6,510	6,590	6,360	462,135	2,984,170,870
신화인터텍 (056700)	1,617	-1	-.06	1,622	1,622	1,590	22,120	35,531,078
CNT85 (056730)	655	-4	-.61	660	662	653	5,658	3,702,373
YBM넷 (057030)	3,980	30	.76	4,030	4,040	3,970	39,512	158,059,605
옴니시스템 (057540)	741	-22	-2.88	763	766	741	181,778	137,217,802
티사이언티픽 (057680)	910	-3	-.33	913	930	904	202,107	184,625,100
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,000	-35	-1.72	2,015	2,075	1,991	85,855	172,325,636
KNN (058400)	777	5	.65	777	780	771	153,079	118,644,379
한주에이알티 (058450)	1,870	2	.11	1,853	1,900	1,823	16,539	30,467,364
리노공업 (058470)	227,500	1000	.44	229,000	236,000	223,000	153,329	35,220,982,500
에스피지 (058610)	31,550	300	.96	30,700	32,100	30,500	732,480	23,007,806,800
엠게임 (058630)	5,120	30	.59	5,090	5,150	5,050	60,783	310,419,170
CMG제약 (058820)	1,870	-3	-.16	1,878	1,879	1,858	168,277	314,509,015
엠로 (058970)	75,800	300	.4	76,300	77,400	74,800	158,186	12,040,371,700
미코 (059090)	9,200	-240	-2.54	9,500	9,530	9,190	208,096	1,938,388,320
아이컴포넌트 (059100)	5,190	40	.78	5,200	5,310	5,150	6,324	32,801,150
아진엑스텍 (059120)	8,310	-340	-3.93	8,650	8,650	8,280	212,949	1,795,654,240
메타바이오메드 (059210)	4,035	30	.75	4,015	4,130	4,015	130,391	531,762,610
해성에어로보틱스 (059270)	7,880	-250	-3.08	8,160	8,320	7,780	745,749	5,979,109,640
인선이엔티 (060150)	5,650	20	.36	5,650	5,700	5,600	51,379	290,589,820
소니드 (060230)	962	23	2.45	925	962	925	555,562	526,746,027
스타코링크 (060240)	380	-13	-3.31	380	396	375	286,790	110,388,173
NHN KCP (060250)	7,220	-30	-.41	7,310	7,310	7,210	60,898	440,724,700
뉴보텍 (060260)	1,084	6	.56	1,078	1,096	1,077	43,747	47,460,880
큐렉소 (060280)	10,080	-420	-4	10,500	10,540	10,050	662,842	6,797,462,900
3S (060310)	1,878	48	2.62	1,831	2,070	1,812	3,187,775	6,216,319,766
LS마린솔루션 (060370)	16,150	-110	-.68	16,130	16,370	16,080	99,662	1,613,855,970
동양에스텍 (060380)	1,308	11	.85	1,297	1,308	1,297	16,965	22,070,988
국일신동 (060480)	1,735	41	2.42	1,693	1,735	1,680	18,341	31,167,438
에스에이티 (060540)	1,466	7	.48	1,464	1,467	1,424	75,935	110,114,550
홈센타홀딩스 (060560)	869	2	.23	860	890	860	112,307	97,367,882
드림어스컴퍼니 (060570)	1,770	-10	-.56	1,769	1,796	1,753	224,422	396,060,460
씨티씨바이오 (060590)	7,100	10	.14	7,090	7,170	7,000	32,448	228,878,460
KH바텍 (060720)	10,250	-50	-.49	10,450	10,750	10,200	1,042,606	10,882,772,240
영림원소프트랩 (060850)	5,660	10	.18	5,730	5,770	5,620	50,472	287,824,650
DGP (060900)	917	-7	-.76	924	934	916	138,370	127,203,243
알에프텍 (061040)	3,845	45	1.18	3,755	3,855	3,735	116,776	444,624,395
화일약품 (061250)	1,194	4	.34	1,190	1,268	1,190	168,191	202,395,519
LB세미콘 (061970)	4,255	-80	-1.85	4,335	4,350	4,245	99,769	427,468,015
한국첨단소재 (062970)	6,160	50	.82	6,500	6,550	6,110	3,111,533	19,613,678,910
컴투스홀딩스 (063080)	28,950	550	1.94	28,600	29,100	28,050	28,138	806,602,700
서울옥션 (063170)	6,900	-50	-.72	6,980	7,010	6,860	51,429	355,844,070
SM Life Design (063440)	1,355	19	1.42	1,338	1,356	1,338	213,395	287,521,925
한국전자금융 (063570)	4,865	35	.72	4,830	4,875	4,790	31,359	151,457,795
이엘피 (063760)	2,180	-5	-.23	2,200	2,250	2,160	24,590	53,878,455
인크레더블버즈 (064090)	2,085	25	1.21	2,040	2,155	1,981	180,131	370,963,776
홈캐스트 (064240)	2,030	30	1.5	2,000	2,075	2,000	58,038	118,301,455
다날 (064260)	3,050	-20	-.65	3,065	3,085	3,040	263,367	805,880,855
인텍플러스 (064290)	13,600	-60	-.44	13,660	13,970	13,410	144,518	1,983,691,600
브리지텍 (064480)	6,090	-80	-1.3	6,180	6,220	6,000	234,499	1,434,053,600
테크엘 (064520)	2,000	-30	-1.48	2,010	2,125	1,998	26,845	55,008,161
바이오니아 (064550)	17,670	-310	-1.72	17,990	18,130	17,670	67,454	1,203,211,550
티씨케이 (064760)	84,000	-1400	-1.64	85,100	86,500	82,900	74,905	6,347,738,700
포니링크 (064800)	1,225	-6	-.49	1,228	1,237	1,195	238,159	288,882,427
케이프 (064820)	6,620	180	2.8	6,400	6,710	6,400	172,209	1,139,467,490
에프앤가이드 (064850)	7,340	-30	-.41	7,370	7,420	7,100	54,918	401,191,170
지엔코 (065060)	259	4	1.57	254	261	252	46,790	11,908,006
탑엔지니어링 (065130)	4,855	-60	-1.22	4,915	5,120	4,755	33,653	166,209,725
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,949	51	2.69	1,897	2,085	1,897	150,175	294,892,961
신성델타테크 (065350)	91,400	1200	1.33	91,600	93,700	89,700	202,300	18,526,473,700
위세아이텍 (065370)	6,090	0	0	6,090	6,120	5,860	84,155	503,220,950
에스아이리소스 (065420)	211	-3	-1.4	213	214	209	221,910	46,854,928
이루온 (065440)	1,564	7	.45	1,557	1,569	1,517	322,034	497,186,057
빅텍 (065450)	4,035	20	.5	4,020	4,075	4,020	120,296	485,544,170
오리엔트정공 (065500)	4,770	405	9.28	4,415	5,080	4,315	7,915,647	37,692,440,445
휴비츠 (065510)	7,500	-10	-.13	7,540	7,540	7,430	18,857	140,992,270
와이어블 (065530)	1,307	-8	-.61	1,318	1,320	1,291	45,188	58,781,119
삼영이엔씨 (065570)	764	-36	-4.5	851	971	745	3,620,331	3,075,304,403
하이퍼코퍼레이션 (065650)	550	-35	-5.98	586	592	547	2,061,242	1,164,320,904
안트로젠 (065660)	18,870	320	1.73	18,510	18,870	18,020	15,285	281,894,900
우주일렉트로 (065680)	22,800	300	1.33	23,050	23,150	22,350	44,909	1,021,285,800
파커스 (065690)	953	7	.74	945	974	934	39,837	37,632,833
서호전기 (065710)	20,200	100	.5	20,300	20,300	20,050	1,818	36,930,700
CS (065770)	1,670	34	2.08	1,636	1,697	1,611	144,048	238,463,651
웰크론 (065950)	2,130	-10	-.47	2,125	2,155	2,125	76,428	163,386,525
하츠 (066130)	5,470	0	0	5,490	5,490	5,410	20,748	112,939,760
큐에스아이 (066310)	9,780	770	8.55	10,880	11,710	9,760	4,352,690	48,098,846,070
체리부로 (066360)	834	-6	-.71	849	849	830	82,798	69,386,950
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	485	-13	-2.61	498	499	485	79,280	38,779,024
우수AMS (066590)	3,000	-10	-.33	3,050	3,060	3,000	105,270	317,633,055
국보디자인 (066620)	17,400	-90	-.51	17,490	17,550	17,330	33,973	593,497,660
디티씨 (066670)	3,040	0	0	3,015	3,065	2,970	40,823	122,759,830
테라젠이텍스 (066700)	3,015	5	.17	2,995	3,050	2,995	27,442	82,665,360
씨씨에스 (066790)	1,302	52	4.16	1,250	1,387	1,250	1,649,876	2,192,066,727
디에이피 (066900)	2,105	-95	-4.32	2,250	2,250	2,105	18,614	39,969,915
손오공 (066910)	930	-19	-2	949	970	930	78,743	74,578,171
한성크린텍 (066980)	1,638	-7	-.43	1,647	1,671	1,635	103,273	170,535,579
조이시티 (067000)	1,567	24	1.56	1,538	1,587	1,533	131,010	204,566,018
이씨에스 (067010)	3,040	30	1	3,020	3,080	2,960	24,485	73,385,995
대화제약 (067080)	10,270	-80	-.77	10,350	10,500	10,240	59,702	617,080,640
SOOP (067160)	120,300	-3800	-3.06	111,200	122,400	110,700	1,095,904	127,301,353,100
오텍 (067170)	3,410	-40	-1.16	3,465	3,465	3,410	5,272	18,025,550
멀티캠퍼스 (067280)	30,000	-150	-.5	30,150	30,150	29,700	14,999	447,690,000
JW신약 (067290)	1,472	0	0	1,472	1,486	1,459	49,638	72,878,659
하나마이크론 (067310)	11,500	-170	-1.46	11,690	11,750	11,310	1,207,693	13,896,516,050
선바이오 (067370)	6,660	-160	-2.35	6,820	6,820	6,660	3,762	25,252,310
아스트 (067390)	725	15	2.11	709	744	667	855,620	616,849,399
엔브이에이치코리아 (067570)	2,195	0	0	2,195	2,205	2,180	43,131	94,563,530
HLB생명과학 (067630)	10,020	-20	-.2	10,040	10,150	9,960	230,095	2,311,642,490
로지시스 (067730)	2,610	10	.38	2,605	2,635	2,595	7,892	20,601,010
세진티에스 (067770)	2,155	-60	-2.71	2,215	2,280	2,155	11,743	25,837,555
와이엔텍 (067900)	6,180	30	.49	6,150	6,180	6,080	32,350	198,089,320
이글루 (067920)	5,190	70	1.37	5,110	5,190	5,100	28,238	145,195,520
도이치모터스 (067990)	4,505	-30	-.66	4,535	4,600	4,485	28,315	127,837,090
팬엔터테인먼트 (068050)	2,740	-5	-.18	2,745	2,775	2,720	90,645	248,723,835
케이웨더 (068100)	3,195	-55	-1.69	3,275	3,275	3,195	45,742	146,904,975
다원시스 (068240)	10,190	40	.39	10,150	10,360	10,100	117,326	1,196,245,680
일신바이오 (068330)	1,056	2	.19	1,054	1,063	1,053	20,094	21,213,225
셀트리온제약 (068760)	51,800	-300	-.58	52,200	52,700	51,800	95,112	4,950,788,100
DMS (068790)	6,360	190	3.08	6,160	6,410	6,100	271,452	1,720,717,650
디지털대성 (068930)	7,230	30	.42	7,300	7,300	7,090	21,237	151,859,330
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,190	380	2.75	13,850	14,230	13,840	71,466	1,008,031,620
누리플랜 (069140)	1,400	100	7.69	1,300	1,625	1,285	929,184	1,378,670,423
유아이디 (069330)	1,318	20	1.54	1,291	1,321	1,286	33,329	43,254,737
엔텔스 (069410)	4,215	-5	-.12	4,215	4,270	4,135	36,840	155,138,585
에스텍 (069510)	11,290	40	.36	11,570	11,570	11,160	53,670	606,722,460
빛과전자 (069540)	1,181	-19	-1.58	1,202	1,231	1,181	691,777	828,403,220
엑시온그룹 (069920)	876	-7	-.79	878	878	867	18,016	15,729,167
엑스큐어 (070300)	3,150	35	1.12	3,115	3,290	3,055	83,148	263,447,850
한솔인티큐브 (070590)	987	-8	-.8	991	1,000	985	16,294	16,122,964
인피니트헬스케어 (071200)	4,235	-25	-.59	4,250	4,300	4,235	26,878	114,548,700
로체시스템즈 (071280)	17,730	-200	-1.12	18,030	18,210	17,630	29,682	527,437,070
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,500	120	1.88	6,400	6,650	6,330	80,043	518,176,470
캐스텍코리아 (071850)	1,587	-70	-4.22	1,657	1,679	1,570	20,130	32,514,585
중앙백신 (072020)	9,900	70	.71	9,850	9,930	9,820	15,499	152,962,000
우리산업홀딩스 (072470)	2,450	5	.2	2,420	2,460	2,420	46,753	113,921,535
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,400	-9	-.64	1,395	1,424	1,354	624,068	865,604,722
메가스터디 (072870)	10,670	-80	-.74	10,760	10,770	10,660	10,292	110,022,160
빛샘전자 (072950)	3,740	30	.81	3,690	3,760	3,690	7,994	29,917,665
에이치시티 (072990)	8,380	-50	-.59	8,550	8,550	8,380	12,379	104,699,700
케이에스피 (073010)	4,505	225	5.26	4,315	4,515	4,275	240,186	1,066,177,100
엘엠에스 (073110)	6,710	10	.15	6,700	6,740	6,550	12,692	84,037,150
듀오백 (073190)	3,750	0	0	3,750	3,800	3,650	61,090	226,773,775
이노와이어리스 (073490)	22,500	-550	-2.39	23,050	23,200	22,350	43,261	980,347,850
에프알텍 (073540)	1,490	28	1.92	1,461	1,498	1,461	46,753	69,132,115
우리손에프앤지 (073560)	1,285	6	.47	1,277	1,285	1,269	43,454	55,461,567
리튬포어스 (073570)	1,420	-30	-2.07	1,450	1,458	1,417	136,709	195,989,490
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	925	2	.22	923	931	918	84,002	77,629,943
원익QnC (074600)	20,850	0	0	21,150	22,250	20,450	965,913	20,654,060,650
플랜티넷 (075130)	2,515	10	.4	2,520	2,535	2,470	54,860	137,392,150
동국알앤에스 (075970)	2,835	25	.89	2,795	2,850	2,775	257,051	721,409,215
웰크론한텍 (076080)	1,278	19	1.51	1,259	1,334	1,244	28,716	36,547,579
해성옵틱스 (076610)	1,083	33	3.14	1,096	1,285	1,041	1,606,751	1,870,172,118
덕산하이메탈 (077360)	3,995	5	.13	3,995	4,085	3,955	101,124	405,401,555
LS증권 (078020)	3,870	-55	-1.4	3,950	3,975	3,840	43,865	170,031,635
유비쿼스홀딩스 (078070)	10,050	-50	-.5	10,100	10,100	10,030	3,978	40,029,610
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,610	-230	-1.79	12,900	12,980	12,570	79,641	1,007,820,800
HB테크놀러지 (078150)	2,950	285	10.69	2,700	3,085	2,645	44,488,618	130,560,065,380
메디포스트 (078160)	10,350	-400	-3.72	10,680	10,870	10,330	139,073	1,463,030,040
컴투스 (078340)	50,300	1700	3.5	48,650	50,500	48,650	94,333	4,699,586,200
한양디지텍 (078350)	10,540	170	1.64	10,810	11,220	10,540	428,515	4,645,139,270
휴림에이텍 (078590)	568	-8	-1.39	587	587	568	504,067	289,928,185
대주전자재료 (078600)	99,800	-3200	-3.11	102,000	104,400	99,800	156,902	15,872,175,600
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,225	-60	-1.83	3,200	3,290	3,185	50,618	163,906,510
퀀타피아 (078940)	46	-31	-40.26	65	65	46	9,405,815	482,320,324
와토스코리아 (079000)	5,070	-30	-.59	5,050	5,120	5,050	22,121	112,048,720
한창산업 (079170)	6,670	-40	-.6	6,710	6,800	6,650	3,864	25,830,510
케스피온 (079190)	494	-11	-2.18	490	505	485	170,973	84,519,756
제우스 (079370)	14,180	-20	-.14	14,420	14,500	14,070	361,198	5,147,606,900
서산 (079650)	1,233	6	.49	1,227	1,236	1,210	7,048	8,632,566
디이엔티 (079810)	5,660	10	.18	5,650	5,740	5,570	47,561	268,743,170
가비아 (079940)	17,430	-220	-1.25	18,150	19,690	17,430	555,328	10,312,414,000
인베니아 (079950)	701	1	.14	699	734	699	21,427	15,104,137
동양이엔피 (079960)	18,350	370	2.06	17,990	18,400	17,990	14,070	256,715,200
투비소프트 (079970)	764	-10	-1.29	774	940	757	1,439,148	1,261,297,332
이상네트웍스 (080010)	5,370	0	0	5,370	5,380	5,320	8,999	48,179,350
모두투어 (080160)	9,640	-20	-.21	9,570	9,680	9,570	17,997	172,945,400
제주반도체 (080220)	17,850	150	.85	17,990	18,990	17,670	9,098,725	166,642,674,250
모다이노칩 (080420)	1,960	-32	-1.61	1,993	1,995	1,957	4,409	8,655,630
성창오토텍 (080470)	3,610	10	.28	3,600	3,670	3,580	30,143	109,640,440
오디텍 (080520)	3,010	-15	-.5	3,030	3,075	3,000	15,871	48,142,550
코디 (080530)	1,247	-3	-.24	1,240	1,265	1,225	28,734	35,671,213
오킨스전자 (080580)	5,510	-180	-3.16	5,730	5,740	5,500	143,945	804,467,540
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,190	30	.95	3,165	3,225	3,110	857,636	2,714,954,850
성우전자 (081580)	2,760	-115	-4	2,995	2,995	2,675	139,116	385,363,600
옵트론텍 (082210)	1,439	40	2.86	1,385	1,445	1,377	65,652	94,006,408
젬백스 (082270)	23,850	2300	10.67	22,100	24,300	21,700	1,671,748	39,052,559,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,890	-250	-2.74	9,210	9,240	8,770	1,920,979	17,260,176,030
우리바이오 (082850)	2,705	-15	-.55	2,720	2,735	2,705	257,096	697,611,795
비츠로셀 (082920)	26,500	250	.95	26,350	26,850	26,100	86,485	2,295,660,250
엘오티베큠 (083310)	9,500	-50	-.52	9,500	9,670	9,410	101,077	962,223,990
GST (083450)	18,140	-510	-2.73	18,760	18,850	18,100	309,724	5,690,107,190
이엠앤아이 (083470)	1,235	-3	-.24	1,240	1,240	1,210	78,672	96,069,213
에프엔에스테크 (083500)	11,170	-190	-1.67	11,380	12,360	11,090	411,262	4,828,541,460
케이엠 (083550)	3,170	0	0	3,195	3,195	3,155	6,741	21,338,190
인콘 (083640)	297	-3	-1	300	300	295	77,611	22,968,889
비에이치아이 (083650)	20,350	460	2.31	20,050	20,700	19,990	1,452,395	29,832,789,270
CSA 코스믹 (083660)	739	-24	-3.15	769	778	736	1,741,127	1,306,131,950
CG인바이츠 (083790)	2,250	-70	-3.02	2,305	2,330	2,245	94,136	213,981,140
아바코 (083930)	15,580	920	6.28	14,800	17,600	14,510	2,506,348	40,991,778,500
휴온스글로벌 (084110)	37,200	-650	-1.72	37,850	38,250	36,950	40,284	1,503,346,050
수성웹툰 (084180)	6,130	330	5.69	5,840	6,490	5,670	456,298	2,831,867,290
유진테크 (084370)	39,050	-1100	-2.74	40,200	40,450	39,000	88,171	3,491,718,300
유비온 (084440)	1,077	-5	-.46	1,072	1,133	1,072	54,359	59,000,034
랩지노믹스 (084650)	2,825	25	.89	2,790	2,885	2,790	1,148,749	3,260,229,765
팅크웨어 (084730)	9,890	-130	-1.3	10,060	10,060	9,700	35,460	347,666,410
아이티엠반도체 (084850)	12,060	-260	-2.11	12,490	12,490	12,030	18,137	219,718,970
헬릭스미스 (084990)	2,565	0	0	2,565	2,570	2,540	24,882	63,594,750
차바이오텍 (085660)	11,580	40	.35	11,590	11,690	11,480	184,136	2,135,570,310
뉴프렉스 (085670)	5,500	-60	-1.08	5,640	5,750	5,470	747,646	4,190,890,200
알티캐스트 (085810)	1,747	107	6.52	1,641	1,840	1,592	1,962,149	3,385,541,253
네오티스 (085910)	3,060	5	.16	3,055	3,095	3,035	8,794	26,821,775
바이오톡스텍 (086040)	3,065	-10	-.33	3,025	3,090	3,025	19,789	60,543,455
진바이오텍 (086060)	3,250	0	0	3,270	3,270	3,215	24,715	80,186,165
유니테스트 (086390)	13,500	340	2.58	13,200	13,800	12,850	117,511	1,560,398,550
동국제약 (086450)	15,390	-150	-.97	15,600	15,640	15,290	117,258	1,804,660,460
에코프로 (086520)	59,600	-500	-.83	60,400	61,200	59,200	726,222	43,632,422,900
비엠티 (086670)	7,780	-20	-.26	7,820	7,850	7,610	26,599	205,585,610
선진뷰티사이언스 (086710)	9,910	-40	-.4	9,960	10,190	9,810	100,207	1,001,504,680
바이오솔루션 (086820)	27,400	-300	-1.08	28,000	28,000	26,950	19,208	522,086,500
이수앱지스 (086890)	4,840	-105	-2.12	4,975	5,000	4,790	116,105	564,567,180
메디톡스 (086900)	121,600	3200	2.7	119,300	134,000	118,400	114,099	14,119,327,300
MDS테크 (086960)	1,275	-21	-1.62	1,315	1,316	1,260	1,447,264	1,859,684,667
쇼박스 (086980)	3,095	105	3.51	3,100	3,115	3,020	612,392	1,884,161,280
펩트론 (087010)	103,800	1800	1.76	102,800	108,000	100,700	765,743	80,242,869,000
모바일어플라이언스 (087260)	2,260	0	0	2,245	2,280	2,245	129,035	291,250,740
픽셀플러스 (087600)	6,860	-130	-1.86	7,020	7,210	6,830	28,913	202,248,180
동아엘텍 (088130)	3,285	0	0	3,375	3,380	3,240	17,860	58,575,275
쏘닉스 (088280)	2,975	60	2.06	2,945	3,045	2,930	68,156	204,192,470
이원컴포텍 (088290)	1,052	30	2.94	1,008	1,063	1,008	37,577	39,080,323
유라클 (088340)	12,250	110	.91	12,150	12,420	12,090	112,945	1,387,471,550
이녹스 (088390)	9,040	-60	-.66	9,140	9,200	8,900	5,268	47,529,150
에이스테크 (088800)	795	0	0	808	808	785	114,642	91,473,712
동우팜투테이블 (088910)	1,945	5	.26	1,950	1,950	1,930	10,525	20,436,183
켐트로닉스 (089010)	24,250	-1350	-5.27	25,350	26,750	24,250	1,090,246	27,800,585,300
테크윙 (089030)	42,300	-1400	-3.2	44,700	44,700	42,300	698,557	30,056,262,450
넥스턴바이오 (089140)	2,635	-30	-1.13	2,660	2,700	2,620	68,051	180,735,060
케이씨티 (089150)	2,440	40	1.67	2,400	2,440	2,360	38,433	92,578,905
THE E&M (089230)	912	9	1	882	929	882	48,678	44,561,867
나스미디어 (089600)	13,780	-100	-.72	13,860	13,940	13,650	14,838	203,913,010
제이티 (089790)	4,625	-45	-.96	4,725	4,775	4,625	178,842	838,100,040
유비벨록스 (089850)	6,650	280	4.4	6,340	6,770	6,320	111,096	734,653,450
코세스 (089890)	7,510	10	.13	7,420	7,580	7,410	45,039	338,186,610
브이엠 (089970)	7,800	70	.91	7,670	7,840	7,540	59,855	460,654,110
상아프론테크 (089980)	14,960	-140	-.93	14,950	15,140	14,710	61,491	915,040,810
아이윈 (090150)	870	-15	-1.69	897	906	870	93,388	82,621,465
로보스타 (090360)	29,000	-200	-.68	29,200	29,450	28,350	190,147	5,533,572,550
덕신이피씨 (090410)	1,675	-4	-.24	1,685	1,710	1,669	344,364	579,012,305
제이스텍 (090470)	5,400	30	.56	5,280	5,430	5,260	53,256	284,585,240
휴림로봇 (090710)	2,525	10	.4	2,375	2,840	2,355	74,659,763	194,165,048,100
현대이지웰 (090850)	4,975	-65	-1.29	5,060	5,060	4,955	38,641	192,707,880
이엠텍 (091120)	23,500	800	3.52	22,450	24,150	21,850	305,804	6,990,446,050
S&K폴리텍 (091340)	2,540	45	1.8	2,495	2,560	2,495	14,809	37,532,755
한울소재과학 (091440)	3,610	150	4.34	3,540	3,800	3,465	257,694	934,898,565
상신이디피 (091580)	7,150	90	1.27	7,060	7,190	7,010	29,037	205,600,790
남화토건 (091590)	3,865	80	2.11	3,780	3,880	3,770	12,988	49,793,690
파트론 (091700)	7,480	-30	-.4	7,490	7,530	7,420	207,002	1,545,362,240
나노캠텍 (091970)	675	-4	-.59	679	687	671	21,490	14,557,644
아미코젠 (092040)	3,860	140	3.76	3,700	3,945	3,700	264,920	1,020,150,315
디엔에프 (092070)	11,290	0	0	11,290	11,600	11,210	36,878	419,429,490
이크레더블 (092130)	13,230	10	.08	13,210	13,340	13,210	9,721	129,149,650
서울바이오시스 (092190)	4,080	10	.25	4,060	4,120	4,035	34,327	139,940,360
현우산업 (092300)	2,590	-10	-.38	2,615	2,630	2,585	29,898	77,688,145
한라IMS (092460)	8,580	120	1.42	8,480	8,670	8,470	69,734	597,615,580
앤씨앤 (092600)	1,015	-1	-.1	1,007	1,021	1,006	37,426	37,907,113
네오팜 (092730)	11,500	-40	-.35	11,540	11,770	11,380	53,622	613,138,390
엑시콘 (092870)	13,500	-140	-1.03	13,700	13,850	13,380	170,778	2,310,260,400
빅솔론 (093190)	4,980	45	.91	4,960	5,010	4,890	35,129	173,913,015
케이아이엔엑스 (093320)	80,300	-3800	-4.52	84,600	84,600	79,800	61,224	4,967,596,600
풍강 (093380)	2,540	-35	-1.36	2,580	2,580	2,530	12,031	30,599,695
매커스 (093520)	9,360	-150	-1.58	9,510	9,510	9,340	38,841	365,123,260
케이알엠 (093640)	4,055	675	19.97	3,850	4,250	3,685	3,002,439	12,067,803,360
서원인텍 (093920)	5,310	0	0	5,310	5,350	5,280	5,237	27,762,810
동운아나텍 (094170)	19,960	-290	-1.43	20,200	20,800	19,960	238,942	4,824,610,670
칩스앤미디어 (094360)	21,750	600	2.84	22,000	22,950	21,100	1,488,332	32,569,136,150
갤럭시아머니트리 (094480)	7,530	-20	-.26	7,550	7,630	7,470	130,331	981,964,820
일진파워 (094820)	9,170	0	0	9,280	9,280	9,080	42,303	388,281,040
슈프리마에이치큐 (094840)	6,300	70	1.12	6,170	6,360	6,140	32,078	201,611,730
참좋은여행 (094850)	5,310	-10	-.19	5,390	5,390	5,290	29,186	155,295,970
네오리진 (094860)	957	8	.84	944	998	944	23,171	22,206,904
푸른기술 (094940)	7,610	30	.4	7,600	7,820	7,570	187,302	1,441,450,050
제이엠티 (094970)	2,750	5	.18	2,760	2,765	2,725	55,747	152,942,275
이엠코리아 (095190)	2,125	25	1.19	2,100	2,155	2,095	105,068	222,637,080
웨이브일렉트로 (095270)	3,865	-75	-1.9	3,940	3,980	3,850	12,493	48,925,675
ISC (095340)	73,800	3500	4.98	73,000	75,300	70,800	536,109	39,167,598,100
미래나노텍 (095500)	8,100	-140	-1.7	8,240	8,280	8,030	97,406	793,724,580
테스 (095610)	21,450	-200	-.92	21,700	22,500	21,150	279,506	6,075,439,800
네오위즈 (095660)	19,050	200	1.06	18,920	19,110	18,850	45,390	862,756,320
제넥신 (095700)	4,490	-35	-.77	4,550	4,580	4,490	66,641	301,853,285
에스에너지 (095910)	1,300	43	3.42	1,257	1,300	1,230	78,185	99,059,778
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,560	-70	-.48	14,620	14,740	14,340	20,567	298,467,880
와이즈넛 (096250)	16,710	-290	-1.71	17,930	18,160	16,570	1,374,061	23,727,249,240
대창솔루션 (096350)	342	-3	-.87	345	348	336	658,037	225,915,406
씨젠 (096530)	23,150	400	1.76	22,850	23,250	22,700	191,652	4,418,256,700
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	681	-7	-1.02	682	689	678	190,322	129,726,879
에이루트 (096690)	1,439	-4	-.28	1,457	1,457	1,421	12,343	17,761,046
엘디티 (096870)	2,645	-15	-.56	2,655	2,750	2,605	12,770	33,891,735
에코볼트 (097780)	1,029	2	.19	1,017	1,037	1,017	76,112	78,337,331
윈팩 (097800)	731	-23	-3.05	769	770	731	1,156,927	859,792,285
효성오앤비 (097870)	6,660	-70	-1.04	6,690	6,740	6,660	62,422	418,209,640
마이크로컨텍솔 (098120)	6,080	-20	-.33	6,100	6,120	6,010	20,352	123,275,590
고영 (098460)	18,790	700	3.87	17,630	18,850	17,510	3,334,767	61,564,716,850
에스티오 (098660)	2,900	-70	-2.36	2,970	2,970	2,900	1,519	4,447,125
아이센스 (099190)	16,970	-760	-4.29	17,530	17,680	16,870	298,479	5,120,726,010
SDN (099220)	1,171	3	.26	1,159	1,181	1,159	198,061	232,004,457
쎄트렉아이 (099320)	48,550	800	1.68	48,150	49,400	48,050	136,446	6,656,552,150
브레인즈컴퍼니 (099390)	5,870	0	0	5,870	6,000	5,790	34,395	203,026,680
동방선기 (099410)	3,020	50	1.68	2,960	3,030	2,955	52,427	156,739,670
바이오플러스 (099430)	6,590	370	5.95	6,190	6,600	6,160	1,596,007	10,226,930,810
스맥 (099440)	3,775	-110	-2.83	3,870	3,870	3,775	1,166,925	4,438,373,745
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,720	-430	-2.25	19,200	19,210	18,720	26,946	508,019,300
인지소프트 (100030)	15,990	60	.38	15,930	15,990	15,900	813	12,982,100
뷰웍스 (100120)	21,050	150	.72	20,900	21,050	20,700	16,635	352,778,200
동국S&C (100130)	2,265	-15	-.66	2,260	2,280	2,240	63,313	142,980,550
머큐리 (100590)	4,235	55	1.32	4,230	4,250	4,140	104,006	437,358,530
서암기계공업 (100660)	3,865	-10	-.26	3,875	3,930	3,860	50,234	194,663,280
세운메디칼 (100700)	2,450	20	.82	2,440	2,460	2,435	20,424	50,009,340
미래에셋벤처투자 (100790)	4,690	0	0	4,690	4,735	4,690	110,916	522,483,435
KS인더스트리 (101000)	2,390	-180	-7	2,510	2,570	2,370	368,482	900,826,225
월덱스 (101160)	17,190	10	.06	17,330	17,340	16,800	141,351	2,424,800,650
우림피티에스 (101170)	5,590	-60	-1.06	5,600	5,700	5,490	236,046	1,323,098,690
씨큐브 (101240)	3,860	-20	-.52	3,840	3,880	3,800	50,900	195,356,645
모베이스 (101330)	2,880	-75	-2.54	2,920	2,965	2,860	130,108	377,462,470
에코앤드림 (101360)	26,650	500	1.91	26,450	27,300	25,950	297,377	7,888,428,250
아이엠 (101390)	1,597	2	.13	1,595	1,630	1,573	97,982	157,255,907
엔시트론 (101400)	386	2	.52	386	401	381	94,940	37,170,888
에스앤에스텍 (101490)	30,300	-400	-1.3	30,650	31,100	29,850	124,452	3,784,991,100
하이드로리튬 (101670)	1,787	-45	-2.46	1,830	1,832	1,784	411,877	739,980,236
한국정밀기계 (101680)	3,000	0	0	3,000	3,060	2,960	51,675	154,541,335
위메이드맥스 (101730)	9,260	160	1.76	9,140	9,500	9,100	184,718	1,721,105,880
인화정공 (101930)	34,450	750	2.23	33,300	35,900	33,250	40,580	1,391,091,950
어보브반도체 (102120)	13,050	-210	-1.58	13,150	13,670	12,990	2,032,350	26,983,742,250
케이옥션 (102370)	3,495	-20	-.57	3,505	3,565	3,480	31,411	110,172,085
이엔에프테크놀로지 (102710)	23,800	-200	-.83	24,050	24,100	23,200	187,370	4,447,574,200
코오롱생명과학 (102940)	23,600	550	2.39	23,050	24,200	23,050	43,538	1,034,419,150
에스앤더블류 (103230)	2,975	90	3.12	2,995	2,995	2,865	8,423	24,766,735
우양 (103840)	3,070	-30	-.97	3,200	3,200	3,050	91,968	285,641,375
대성파인텍 (104040)	839	5	.6	838	855	815	72,697	60,775,386
NHN벅스 (104200)	2,830	60	2.17	2,770	2,830	2,745	5,553	15,408,055
디와이피엔에프 (104460)	12,080	270	2.29	11,810	12,280	11,720	33,246	399,862,200
티케이케미칼 (104480)	1,520	32	2.15	1,495	1,529	1,482	359,672	541,851,894
코렌텍 (104540)	6,460	-50	-.77	6,590	6,590	6,330	21,414	137,427,810
노랑풍선 (104620)	4,670	-10	-.21	4,680	4,800	4,640	13,949	65,404,420
원익머트리얼즈 (104830)	19,190	-120	-.62	19,400	19,760	18,870	122,457	2,368,396,860
케이엔더블유 (105330)	3,305	-85	-2.51	3,430	3,435	3,300	36,686	122,656,905
엣지파운드리 (105550)	3,320	160	5.06	3,160	3,345	3,105	1,325,408	4,285,105,455
디케이락 (105740)	7,530	130	1.76	7,330	7,540	7,330	53,371	398,143,940
포스뱅크 (105760)	5,650	10	.18	5,610	5,700	5,600	19,344	109,170,220
하이소닉 (106080)	2,060	5	.24	2,060	2,125	2,020	155,248	320,326,690
하이텍팜 (106190)	14,530	-210	-1.42	14,790	14,880	14,360	44,480	649,216,820
파인테크닉스 (106240)	1,342	-48	-3.45	1,389	1,460	1,307	295,629	402,697,749
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,560	-370	-1.86	20,000	20,000	19,170	24,942	487,355,380
한중엔시에스 (107640)	26,000	-900	-3.35	27,300	27,300	25,800	181,045	4,809,223,800
톱텍 (108230)	4,490	-15	-.33	4,505	4,530	4,455	23,105	103,730,220
대양전기공업 (108380)	15,560	360	2.37	15,200	15,700	15,190	80,640	1,253,965,130
로보티즈 (108490)	34,050	-3100	-8.34	36,000	36,200	33,900	2,122,070	74,285,642,250
셀바스AI (108860)	15,900	-600	-3.64	16,490	17,030	15,690	4,710,989	76,944,595,220
옵티시스 (109080)	9,930	430	4.53	9,730	10,200	9,600	157,850	1,563,711,430
에스와이 (109610)	4,285	-15	-.35	4,300	4,380	4,275	479,527	2,070,328,395
씨싸이트 (109670)	7,150	10	.14	7,180	7,210	7,100	3,196	22,822,540
디에스케이 (109740)	4,010	-50	-1.23	4,070	4,070	3,985	10,768	43,166,245
진매트릭스 (109820)	2,690	30	1.13	2,640	2,720	2,620	88,598	237,656,630
동일금속 (109860)	8,030	-40	-.5	8,070	8,140	8,010	2,691	21,607,580
AP헬스케어 (109960)	439	-2	-.45	480	480	432	1,089,223	484,421,181
전진바이오팜 (110020)	2,900	15	.52	2,900	3,080	2,855	219,034	654,234,710
크리스에프앤씨 (110790)	5,020	-60	-1.18	5,180	5,180	5,000	29,260	147,209,520
디아이티 (110990)	18,020	950	5.57	17,110	18,600	16,770	539,613	9,580,475,170
남화산업 (111710)	5,320	20	.38	5,270	5,330	5,170	6,289	33,093,120
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	42,200	1550	3.81	40,650	42,550	40,300	323,899	13,582,745,450
와이씨켐 (112290)	27,650	-1800	-6.11	28,650	30,700	27,300	2,008,292	57,764,587,400
디젠스 (113810)	2,085	395	23.37	1,690	2,195	1,643	12,434,220	25,148,730,612
강원에너지 (114190)	9,010	-200	-2.17	9,120	9,360	9,000	205,653	1,879,077,080
그린생명과학 (114450)	1,652	2	.12	1,659	1,664	1,633	22,641	37,166,538
폴라리스우노 (114630)	510	-7	-1.35	517	525	510	209,926	108,512,344
한솔아이원스 (114810)	6,810	-60	-.87	6,850	6,970	6,730	65,568	446,103,800
아이패밀리에스씨 (114840)	23,000	-4200	-15.44	25,200	25,700	22,800	1,061,727	25,655,082,600
휴맥스 (115160)	1,267	-22	-1.71	1,289	1,299	1,261	71,451	91,288,253
큐리언트 (115180)	4,800	215	4.69	4,600	4,980	4,500	215,814	1,036,745,535
인포바인 (115310)	32,050	50	.16	32,150	32,950	31,500	56,226	1,826,379,400
우리넷 (115440)	7,430	-80	-1.07	7,700	7,740	7,430	309,884	2,342,276,040
HLB테라퓨틱스 (115450)	10,100	-10	-.1	10,100	10,330	9,980	447,643	4,542,374,820
씨유메디칼 (115480)	619	-1	-.16	615	624	611	73,506	45,287,799
케이씨에스 (115500)	12,340	240	1.98	13,600	14,020	12,300	3,995,117	52,467,518,540
씨엔플러스 (115530)	369	-4	-1.07	373	379	367	50,165	18,547,462
스타플렉스 (115570)	2,480	-10	-.4	2,485	2,485	2,440	11,385	27,932,800
이미지스 (115610)	3,070	-15	-.49	3,160	3,225	3,015	755,843	2,345,171,495
알파홀딩스 (117670)	1,180	-240	-16.9	1,382	1,400	1,180	2,675,249	3,336,645,720
티로보틱스 (117730)	11,200	-200	-1.75	11,220	11,540	10,780	586,598	6,557,844,180
모트렉스 (118990)	10,750	-180	-1.65	11,000	11,000	10,730	133,967	1,449,492,260
포메탈 (119500)	3,870	35	.91	3,815	3,870	3,720	152,093	577,349,565
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,520	40	.73	5,480	5,590	5,450	36,263	200,001,230
지엔씨에너지 (119850)	13,290	880	7.09	12,430	13,710	12,320	2,156,552	28,455,282,710
대정화금 (120240)	12,820	20	.16	12,850	13,050	12,770	3,974	50,903,670
골프존뉴딘홀딩스 (121440)	3,470	-15	-.43	3,450	3,485	3,450	12,244	42,471,085
나노신소재 (121600)	62,700	-700	-1.1	63,600	64,100	62,000	84,757	5,320,583,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,368	27	2.01	1,350	1,375	1,315	262,836	355,205,549
에스디시스템 (121890)	1,531	49	3.31	1,495	1,532	1,495	21,990	33,293,925
제노레이 (122310)	5,730	20	.35	5,700	5,770	5,650	7,962	45,467,850
삼기 (122350)	1,225	-8	-.65	1,239	1,239	1,217	38,261	46,782,517
KX (122450)	2,910	-5	-.17	2,935	2,940	2,885	38,847	112,790,555
예스티 (122640)	13,470	20	.15	14,050	14,320	13,200	152,821	2,080,684,910
서진오토모티브 (122690)	1,830	15	.83	1,845	1,850	1,817	10,175	18,678,862
와이지엔터테인먼트 (122870)	53,800	1100	2.09	52,700	53,900	52,600	189,290	10,096,197,800
와이솔 (122990)	5,510	-30	-.54	5,550	5,550	5,440	58,585	321,459,270
아이윈플러스 (123010)	1,797	0	0	1,885	2,060	1,787	9,688,934	18,662,821,354
엠에스오토텍 (123040)	2,400	-35	-1.44	2,415	2,445	2,390	31,967	76,886,745
제닉 (123330)	22,750	450	2.02	22,300	23,000	21,800	86,516	1,936,229,400
코리아에프티 (123410)	4,535	-90	-1.95	4,640	4,660	4,500	169,171	770,692,770
위메이드플레이 (123420)	8,040	220	2.81	7,750	8,100	7,750	63,517	507,567,380
이엠넷 (123570)	2,605	100	3.99	2,530	2,610	2,505	159,799	410,739,730
알톤 (123750)	1,470	30	2.08	1,440	1,483	1,427	11,596	17,022,036
뉴온 (123840)	1,174	-1	-.09	1,160	1,198	1,157	28,308	33,110,063
아나패스 (123860)	20,950	-150	-.71	21,200	21,400	20,700	28,628	605,121,150
아이티센 (124500)	5,390	60	1.13	5,390	5,580	5,360	116,784	634,707,620
태웅로직스 (124560)	2,810	20	.72	2,790	2,810	2,785	52,146	145,818,150
아모그린텍 (125210)	6,350	-100	-1.55	6,560	6,580	6,350	345,848	2,234,453,090
비나텍 (126340)	25,100	100	.4	25,000	25,500	24,750	12,846	322,307,350
BGF에코머티리얼즈 (126600)	2,735	-35	-1.26	2,790	2,790	2,735	22,296	61,320,625
화신정공 (126640)	1,459	14	.97	1,445	1,475	1,420	203,333	295,104,417
하이비젼시스템 (126700)	21,000	1400	7.14	20,850	23,000	19,230	5,681,099	120,272,926,230
코칩 (126730)	14,350	-30	-.21	14,520	14,700	14,250	226,276	3,261,748,800
제이엔케이글로벌 (126880)	3,670	-10	-.27	3,680	3,680	3,630	24,486	89,588,365
디엔에이링크 (127120)	5,550	-50	-.89	5,470	5,750	5,450	108,020	605,275,120
아시아경제 (127710)	1,549	102	7.05	1,456	1,593	1,456	126,435	196,189,272
화인써키트 (127980)	5,990	40	.67	5,980	6,000	5,880	15,002	88,705,270
에코캡 (128540)	1,400	10	.72	1,390	1,419	1,383	74,118	104,074,985
피제이메탈 (128660)	3,250	140	4.5	3,160	3,320	3,055	2,771,351	8,831,141,750
앱코 (129890)	952	-29	-2.96	983	985	952	64,178	61,949,107
대성하이텍 (129920)	2,955	25	.85	2,930	2,970	2,930	10,101	29,857,460
GH신소재 (130500)	2,760	0	0	2,790	2,800	2,720	61,146	168,686,790
나이스디앤비 (130580)	4,745	-5	-.11	4,750	4,780	4,740	3,004	14,273,935
티피씨글로벌 (130740)	1,980	-20	-1	1,999	1,999	1,910	53,053	103,279,352
옵투스제약 (131030)	6,700	-230	-3.32	7,030	7,030	6,700	148,544	1,014,395,670
시큐브 (131090)	923	18	1.99	917	931	907	146,743	134,688,781
티엔엔터테인먼트 (131100)	1,506	13	.87	1,493	1,509	1,463	118,335	176,158,840
딜리 (131180)	881	5	.57	876	883	869	13,098	11,474,670
대한과학 (131220)	4,530	-70	-1.52	4,600	4,610	4,525	58,030	264,213,865
티에스이 (131290)	44,500	-500	-1.11	45,500	46,050	44,350	37,324	1,682,794,850
알서포트 (131370)	2,990	30	1.01	3,255	3,315	2,980	3,697,522	11,726,521,250
이브이첨단소재 (131400)	1,905	-7	-.37	1,893	1,940	1,892	587,859	1,124,202,885
파인텍 (131760)	1,085	-34	-3.04	1,165	1,183	1,083	1,590,938	1,793,723,552
두산테스나 (131970)	35,250	-2650	-6.99	37,400	37,600	35,000	809,460	29,296,783,050
메가엠디 (133750)	2,095	-45	-2.1	2,115	2,180	2,080	43,555	91,981,905
이퓨쳐 (134060)	4,220	20	.48	4,180	4,305	4,180	1,081	4,550,690
탑코미디어 (134580)	2,185	213	10.8	2,010	2,185	1,949	421,130	892,809,015
아셈스 (136410)	7,200	0	0	7,200	7,240	7,110	7,231	51,724,620
하림 (136480)	2,930	5	.17	2,950	2,950	2,910	234,432	684,981,630
윈스 (136540)	10,940	100	.92	10,850	10,960	10,850	10,132	110,572,760
나래나노텍 (137080)	3,040	10	.33	3,030	3,060	3,010	4,978	15,126,525
피엔티 (137400)	39,850	-550	-1.36	40,250	40,600	39,450	182,617	7,306,564,450
넥스트아이 (137940)	418	-7	-1.65	425	434	418	462,761	196,129,228
제이씨케미칼 (137950)	3,605	25	.7	3,615	3,640	3,560	19,781	71,056,475
신진에스엠 (138070)	2,550	-10	-.39	2,545	2,590	2,520	95,038	241,260,110
오이솔루션 (138080)	12,430	-120	-.96	12,490	12,960	12,360	39,161	493,511,880
협진 (138360)	607	-4	-.65	616	616	604	39,080	23,770,136
나이벡 (138610)	15,740	-90	-.57	15,830	16,030	15,690	45,030	712,597,360
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,780	20	.72	2,735	2,790	2,725	9,521	26,277,365
서플러스글로벌 (140070)	2,760	-5	-.18	2,765	2,775	2,735	70,528	194,402,005
메지온 (140410)	28,800	-400	-1.37	29,300	29,600	28,800	134,532	3,901,825,300
카티스 (140430)	2,290	-20	-.87	2,295	2,360	2,285	54,238	125,511,920
대창스틸 (140520)	2,050	0	0	2,050	2,065	2,020	2,378	4,855,750
알에스오토메이션 (140670)	18,880	-1270	-6.3	19,770	20,000	18,880	1,211,129	23,408,015,960
파크시스템스 (140860)	232,000	-5000	-2.11	239,000	240,000	230,500	25,762	6,018,474,000
비아트론 (141000)	7,600	-200	-2.56	7,770	7,890	7,570	27,241	208,563,160
리가켐바이오 (141080)	118,000	-6700	-5.37	125,900	126,500	117,000	905,276	109,507,789,300
유니트론텍 (142210)	5,590	-50	-.89	5,640	5,740	5,550	261,566	1,467,854,780
녹십자엠에스 (142280)	3,675	0	0	3,680	3,740	3,650	105,413	388,074,940
모아라이프플러스 (142760)	1,268	26	2.09	1,247	1,284	1,247	46,741	59,294,936
아이디스 (143160)	15,860	110	.7	15,750	15,870	15,570	10,695	168,929,210
사람인 (143240)	16,700	-10	-.06	16,740	16,740	16,400	22,990	380,957,810
영우디에스피 (143540)	667	4	.6	650	669	650	19,286	12,827,216
지씨셀 (144510)	22,300	-50	-.22	22,800	22,800	22,050	21,597	482,871,650
뉴파워프라즈마 (144960)	4,810	25	.52	4,820	4,905	4,750	129,299	624,716,320
휴젤 (145020)	257,500	-1000	-.39	260,000	263,500	255,000	67,534	17,546,717,000
노브랜드 (145170)	6,380	-20	-.31	6,400	6,460	6,320	66,714	425,712,570
율촌 (146060)	1,193	-7	-.58	1,204	1,207	1,178	57,017	68,085,461
비씨엔씨 (146320)	10,450	-310	-2.88	10,750	11,050	10,410	102,116	1,096,182,930
피엠티 (147760)	3,010	5	.17	3,005	3,130	3,005	14,196	42,972,010
제룡산업 (147830)	6,300	-110	-1.72	6,390	6,510	6,280	191,786	1,223,557,320
세경하이테크 (148150)	9,050	-40	-.44	9,160	9,300	8,930	415,234	3,765,483,310
알엔투테크놀로지 (148250)	5,100	10	.2	5,060	5,190	4,940	47,324	238,392,390
비큐AI (148780)	1,088	-52	-4.56	1,138	1,170	1,075	282,291	320,921,521
에이치와이티씨 (148930)	3,555	-50	-1.39	3,640	3,730	3,555	16,318	59,475,490
아바텍 (149950)	9,190	290	3.26	8,990	9,490	8,990	39,994	369,296,690
하이로닉 (149980)	6,470	160	2.54	6,360	6,700	6,350	175,868	1,149,908,900
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,870	0	0	4,835	4,895	4,835	7,776	37,774,810
KG에코솔루션 (151860)	5,060	-10	-.2	5,030	5,170	5,030	39,685	201,133,090
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,900	-50	-.72	6,990	7,080	6,810	5,064	35,109,680
우리이앤엘 (153490)	728	12	1.68	718	730	717	79,709	57,593,617
옵티팜 (153710)	5,210	0	0	5,320	5,320	5,000	8,649	44,217,670
아시아종묘 (154030)	2,025	-45	-2.17	2,070	2,070	2,020	6,881	14,062,810
다산솔루에타 (154040)	1,065	24	2.31	1,031	1,067	1,028	16,721	17,695,470
와이엠씨 (155650)	3,640	-40	-1.09	3,650	3,690	3,590	35,797	129,535,020
엘앤케이바이오 (156100)	7,000	-30	-.43	7,100	7,150	6,950	49,898	350,731,390
아톤 (158430)	6,840	40	.59	7,240	7,240	6,790	3,461,892	24,331,215,160
아스플로 (159010)	4,790	-50	-1.03	4,795	4,855	4,750	24,913	119,557,110
제로투세븐 (159580)	5,610	-50	-.88	5,660	5,660	5,480	49,278	273,391,930
스킨앤스킨 (159910)	635	17	2.75	617	637	617	105,391	66,326,646
하이젠알앤엠 (160190)	39,000	50	.13	38,000	41,500	37,750	835,787	33,173,589,300
NEW (160550)	2,075	-20	-.95	2,090	2,095	2,070	23,927	49,715,180
이큐셀 (160600)	500	140	38.89	400	540	400	2,727,994	1,391,795,541
싸이맥스 (160980)	11,210	-430	-3.69	11,600	11,600	11,160	165,394	1,870,996,170
필옵틱스 (161580)	47,350	1450	3.16	45,950	50,800	45,000	6,513,540	312,812,155,800
신스틸 (162300)	2,370	-20	-.84	2,370	2,390	2,305	176,600	412,504,700
에어레인 (163280)	13,530	0	0	13,780	13,790	13,490	135,120	1,838,291,510
핑거 (163730)	8,470	-60	-.7	8,490	8,630	8,450	39,918	339,850,150
하나머티리얼즈 (166090)	29,200	100	.34	29,550	31,100	27,900	418,300	12,282,122,450
코아스템켐온 (166480)	3,670	-90	-2.39	3,750	3,770	3,530	326,946	1,191,497,375
내츄럴엔도텍 (168330)	1,403	0	0	1,424	1,424	1,393	24,754	34,669,309
펨트론 (168360)	10,840	0	0	10,860	11,360	10,640	575,528	6,262,837,820
엠브레인 (169330)	2,210	-5	-.23	2,215	2,215	2,190	6,752	14,854,950
현대공업 (170030)	4,995	-55	-1.09	5,060	5,060	4,995	21,701	108,818,345
파이오링크 (170790)	7,820	40	.51	7,830	7,830	7,600	25,498	197,175,610
엘티씨 (170920)	9,520	-240	-2.46	9,780	9,820	9,500	17,579	169,225,950
램테크놀러지 (171010)	5,350	-300	-5.31	5,490	6,000	5,300	4,321,105	24,402,108,800
선익시스템 (171090)	46,950	-1200	-2.49	48,600	48,800	46,950	57,829	2,764,356,950
라이온켐텍 (171120)	2,315	-20	-.86	2,310	2,350	2,285	73,356	168,811,790
에이엘티 (172670)	14,290	2310	19.28	12,410	15,570	12,060	7,405,972	106,324,995,940
오파스넷 (173130)	9,350	180	1.96	9,110	9,360	9,080	132,450	1,224,376,520
에프엔씨엔터 (173940)	2,910	10	.34	2,950	3,030	2,905	5,381	15,958,255
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,470	340	2.59	13,150	13,840	13,050	144,537	1,954,651,340
휴먼테크놀로지 (175140)	5,630	-160	-2.76	6,120	6,200	5,590	278,085	1,642,797,370
아이큐어 (175250)	1,687	34	2.06	1,653	1,689	1,652	92,194	154,159,841
듀켐바이오 (176750)	11,900	760	6.82	11,320	12,380	10,820	670,454	7,769,279,450
베셀 (177350)	938	78	9.07	843	1,030	842	1,342,272	1,298,406,639
파버나인 (177830)	3,020	50	1.68	2,960	3,095	2,960	79,315	240,435,930
쓰리에이로직스 (177900)	6,530	-70	-1.06	6,620	6,840	6,430	206,099	1,355,397,520
서진시스템 (178320)	23,250	-1000	-4.12	23,650	23,800	23,100	1,001,286	23,387,074,750
일월지엠엘 (178780)	3,585	-85	-2.32	3,670	3,780	3,555	25,828	93,711,670
엠아이텍 (179290)	8,390	-160	-1.87	8,650	8,650	8,390	85,193	723,366,440
애드바이오텍 (179530)	2,140	-60	-2.73	2,165	2,190	2,105	82,487	176,667,440
유티아이 (179900)	20,700	-700	-3.27	21,450	21,550	19,330	292,135	5,924,890,870
DXVX (180400)	1,839	-8	-.43	1,827	1,863	1,819	171,733	315,365,058
큐브엔터 (182360)	16,020	820	5.39	15,200	16,190	15,200	262,019	4,138,748,740
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	44,150	800	1.85	43,850	45,600	41,950	390,435	17,191,021,050
엔지켐생명과학 (183490)	1,419	-41	-2.81	1,454	1,479	1,400	361,844	513,862,681
SGA솔루션즈 (184230)	502	3	.6	505	505	495	18,641	9,310,673
아이진 (185490)	2,755	95	3.57	2,660	2,800	2,645	40,895	111,292,080
그린플러스 (186230)	7,290	-40	-.55	7,270	7,330	7,240	18,645	135,897,820
디티앤씨 (187220)	3,190	20	.63	3,170	3,295	3,160	30,317	96,913,255
신화콘텍 (187270)	3,280	20	.61	3,260	3,285	3,220	27,169	88,480,445
HLB제넥스 (187420)	4,400	10	.23	4,355	4,445	4,310	82,963	363,675,820
현대ADM (187660)	2,140	5	.23	2,155	2,160	2,045	792,756	1,680,280,990
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	12,310	960	8.46	11,500	12,830	11,120	45,745	559,003,570
세니젠 (188260)	2,730	10	.37	2,715	2,745	2,660	35,961	97,306,660
인텔리안테크 (189300)	38,400	-1250	-3.15	39,500	39,500	38,000	114,375	4,396,629,050
씨이랩 (189330)	7,250	30	.42	7,220	7,350	7,120	40,885	295,398,590
포시에스 (189690)	2,150	90	4.37	2,055	2,150	2,055	67,056	141,208,795
서전기전 (189860)	4,640	40	.87	4,635	4,705	4,600	59,359	276,953,300
흥국에프엔비 (189980)	1,769	4	.23	1,754	1,776	1,754	32,640	57,703,827
나무가 (190510)	13,040	-330	-2.47	13,370	13,430	13,010	148,623	1,954,355,250
코리아에셋투자증권 (190650)	5,500	60	1.1	5,490	5,500	5,440	1,551	8,491,810
육일씨엔에쓰 (191410)	1,512	0	0	1,511	1,522	1,505	15,811	23,949,449
테고사이언스 (191420)	16,920	-180	-1.05	17,100	17,460	16,890	2,968	50,527,940
케이사인 (192250)	9,270	-50	-.54	9,360	9,690	9,180	46,735	442,493,080
윈하이텍 (192390)	4,120	-30	-.72	4,125	4,300	3,990	83,298	337,689,440
휴림네트웍스 (192410)	1,287	-551	-29.98	1,311	1,550	1,287	8,389,140	11,288,881,504
슈피겐코리아 (192440)	21,100	-300	-1.4	21,350	21,400	21,100	2,392	50,702,250
링크드 (193250)	513	2	.39	511	517	506	53,690	27,391,589
데브시스터즈 (194480)	30,200	-350	-1.15	30,600	32,800	29,850	220,347	6,811,396,250
노바렉스 (194700)	7,600	0	0	7,530	7,650	7,520	46,754	354,522,460
마니커에프앤지 (195500)	3,040	5	.16	3,035	3,070	3,035	48,399	147,432,070
HK이노엔 (195940)	36,750	0	0	36,850	36,950	36,350	144,249	5,285,575,850
에이비프로바이오 (195990)	380	-4	-1.04	389	395	376	577,665	219,093,084
알테오젠 (196170)	378,000	-14000	-3.57	392,000	400,000	375,000	621,324	239,408,186,000
애니젠 (196300)	8,750	1610	22.55	7,400	9,250	7,200	413,776	3,434,716,250
코아시아씨엠 (196450)	661	11	1.69	651	684	650	64,673	42,514,091
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,152	-17	-1.45	1,168	1,174	1,152	56,141	65,213,363
디지캡 (197140)	2,505	-10	-.4	2,515	2,515	2,470	4,109	10,205,690
엔피디 (198080)	2,500	15	.6	2,485	2,555	2,485	51,551	130,075,335
강동씨앤엘 (198440)	1,300	0	0	1,300	1,306	1,290	36,644	47,419,220
한주라이트메탈 (198940)	775	-12	-1.52	790	795	775	83,221	65,049,578
케이엔알시스템 (199430)	11,440	-910	-7.37	12,100	12,100	11,440	559,388	6,532,870,190
뱅크웨어글로벌 (199480)	5,270	-50	-.94	5,320	5,330	5,230	87,273	460,488,750
레이저옵텍 (199550)	8,320	1920	30	6,600	8,320	6,480	3,564,865	28,672,667,240
바이오인프라 (199730)	5,660	10	.18	5,610	5,690	5,590	2,017	11,370,120
툴젠 (199800)	38,000	-300	-.78	38,800	38,800	37,250	9,219	350,928,000
제일일렉트릭 (199820)	11,300	-230	-1.99	11,550	11,680	11,250	557,755	6,373,039,430
콜마비앤에이치 (200130)	12,430	470	3.93	11,970	12,450	11,970	59,802	735,465,080
텔콘RF제약 (200230)	4,150	-30	-.72	4,180	4,220	4,125	14,270	59,197,940
아티스트스튜디오 (200350)	12,270	200	1.66	12,100	12,400	12,020	173,169	2,116,329,150
에이팩트 (200470)	2,675	-45	-1.65	2,700	2,725	2,620	256,232	681,420,315
휴메딕스 (200670)	35,350	-900	-2.48	36,700	37,400	35,050	187,225	6,737,506,400
에이디테크놀로지 (200710)	21,200	-550	-2.53	22,000	22,050	21,100	452,140	9,741,629,350
비씨월드제약 (200780)	4,665	-85	-1.79	4,810	4,815	4,655	10,140	47,567,120
미투온 (201490)	1,767	10	.57	1,742	1,773	1,742	41,343	72,682,908
에이비온 (203400)	6,960	170	2.5	6,800	7,190	6,730	65,011	454,066,260
유니온커뮤니티 (203450)	2,690	-10	-.37	2,610	2,865	2,610	43,654	117,597,190
드림시큐리티 (203650)	3,680	-5	-.14	3,790	3,815	3,680	886,274	3,316,858,825
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,715	25	.93	2,700	2,735	2,680	23,595	63,841,355
제이앤티씨 (204270)	22,700	-450	-1.94	23,700	24,700	22,600	1,931,589	45,347,446,850
티쓰리 (204610)	1,704	-18	-1.05	1,722	1,753	1,700	223,243	386,034,321
글로벌텍스프리 (204620)	4,390	80	1.86	4,325	4,540	4,270	2,457,452	10,825,615,850
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	978	10	1.03	960	979	958	91,063	87,932,268
엑셈 (205100)	2,195	-85	-3.73	2,310	2,315	2,195	1,541,630	3,459,246,585
휴마시스 (205470)	1,747	53	3.13	1,696	1,788	1,696	1,957,846	3,430,325,928
액션스퀘어 (205500)	3,695	30	.82	3,640	3,695	3,550	137,861	499,499,020
베노티앤알 (206400)	1,796	12	.67	1,785	1,833	1,754	281,976	504,326,367
덱스터 (206560)	7,790	110	1.43	7,700	7,830	7,640	201,330	1,558,323,890
바디텍메드 (206640)	16,010	-10	-.06	16,100	16,100	15,770	89,972	1,431,704,640
유바이오로직스 (206650)	11,620	160	1.4	11,460	11,820	11,430	183,226	2,139,336,750
미스터블루 (207760)	1,010	5	.5	1,006	1,016	990	209,535	209,558,184
정다운 (208140)	2,525	-15	-.59	2,555	2,555	2,505	83,676	210,564,305
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,975	50	1.71	2,925	2,985	2,925	2,323	6,862,955
셀바스헬스케어 (208370)	5,070	-40	-.78	5,080	5,170	4,990	718,813	3,648,756,490
썸에이지 (208640)	263	1	.38	265	269	260	221,148	58,144,731
바이오로그디바이스 (208710)	677	48	7.63	657	779	643	27,537,356	20,140,926,653
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	12,060	690	6.07	11,450	12,790	11,440	2,604,887	31,895,655,060
캔버스엔 (210120)	4,510	720	19	3,980	4,840	3,930	821,770	3,673,225,880
인카금융서비스 (211050)	5,510	-560	-9.23	5,650	5,770	5,220	985,560	5,428,459,860
AP위성 (211270)	13,740	160	1.18	13,850	14,200	13,740	434,030	6,064,910,650
네오오토 (212560)	8,430	-170	-1.98	8,600	9,000	8,360	22,756	192,944,100
덕산네오룩스 (213420)	34,000	-500	-1.45	35,100	35,150	33,750	309,478	10,639,587,950
클래시스 (214150)	50,300	-1600	-3.08	51,900	51,900	50,100	174,774	8,865,821,300
헥토이노베이션 (214180)	12,060	90	.75	12,030	12,070	11,930	10,990	132,024,600
라파스 (214260)	15,420	-320	-2.03	15,680	15,870	15,390	22,236	344,937,200
FSN (214270)	1,763	-47	-2.6	1,825	1,825	1,746	52,784	93,853,089
케어젠 (214370)	31,000	0	0	31,400	32,150	30,800	172,473	5,430,908,050
아이쓰리시스템 (214430)	48,750	750	1.56	50,100	50,100	47,700	87,659	4,272,436,800
파마리서치 (214450)	284,500	11000	4.02	282,000	294,000	280,000	247,170	70,703,524,000
미코바이오메드 (214610)	880	-40	-4.35	925	950	869	1,136,806	1,023,286,859
디알텍 (214680)	2,285	-25	-1.08	2,305	2,350	2,280	434,068	1,002,664,150
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	58,600	-300	-.51	58,900	59,100	57,900	18,826	1,099,340,500
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,505	-190	-4.05	4,635	4,690	4,500	1,173,988	5,376,340,525
메가스터디교육 (215200)	39,250	550	1.42	38,700	39,650	38,300	38,854	1,518,236,950
우리산업 (215360)	9,910	20	.2	9,870	9,990	9,810	33,053	327,943,160
우정바이오 (215380)	1,687	10	.6	1,673	1,699	1,662	42,592	71,160,370
토박스코리아 (215480)	2,425	-80	-3.19	2,515	2,520	2,400	46,586	113,793,955
신라젠 (215600)	2,535	25	1	2,505	2,580	2,485	402,469	1,016,153,000
이노인스트루먼트 (215790)	469	-3	-.64	468	474	467	33,451	15,709,124
인크로스 (216050)	7,170	-10	-.14	7,130	7,190	7,110	62,968	448,140,440
제테마 (216080)	6,530	-210	-3.12	6,800	6,890	6,500	59,714	394,227,450
제너셈 (217190)	7,330	-200	-2.66	7,510	7,580	7,320	27,348	202,845,970
넵튠 (217270)	5,860	180	3.17	5,620	5,960	5,620	261,082	1,526,076,250
싸이토젠 (217330)	4,455	65	1.48	4,390	4,455	4,325	12,824	56,341,700
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,855	-46	-2.42	1,936	1,937	1,850	320,452	604,860,398
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,095	-40	-1.87	2,265	2,300	2,080	630,696	1,381,942,855
원익피앤이 (217820)	2,175	-10	-.46	2,225	2,225	2,155	67,271	146,619,950
미래생명자원 (218150)	4,005	50	1.26	3,955	4,005	3,880	199,188	790,440,255
RFHIC (218410)	17,980	-10	-.06	18,050	18,560	17,890	353,375	6,455,607,160
타이거일렉 (219130)	12,400	-170	-1.35	12,610	12,610	12,250	57,310	707,669,560
링크제니시스 (219420)	6,700	-450	-6.29	7,170	7,170	6,700	332,105	2,295,078,400
디와이디 (219550)	780	-91	-10.45	860	883	779	2,740,153	2,272,007,695
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,600	-1300	-5.44	23,850	24,300	22,000	517,406	11,984,878,200
핸디소프트 (220180)	2,435	0	0	2,455	2,455	2,370	35,830	86,444,725
켐트로스 (220260)	4,905	-145	-2.87	5,020	5,020	4,900	251,786	1,245,804,790
유투바이오 (221800)	2,870	10	.35	2,860	2,940	2,860	47,126	136,359,150
하이즈항공 (221840)	1,508	3	.2	1,507	1,510	1,491	9,036	13,584,947
케이디켐 (221980)	11,100	90	.82	11,030	11,120	11,030	1,478	16,349,060
코스맥스엔비티 (222040)	3,000	-5	-.17	3,020	3,065	3,000	30,079	90,519,815
씨아이에스 (222080)	7,400	-10	-.13	7,410	7,470	7,280	306,802	2,267,595,540
팬젠 (222110)	5,220	0	0	5,160	5,370	5,160	14,487	76,206,100
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	703	-4	-.57	707	707	686	49,933	34,708,921
심텍 (222800)	14,360	-410	-2.78	14,700	14,890	14,250	929,241	13,525,117,960
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,420	-5	-.15	3,460	3,460	3,405	8,850	30,279,045
드림씨아이에스 (223250)	3,035	0	0	3,000	3,045	2,980	84,275	253,827,560
딥마인드 (223310)	2,610	30	1.16	2,585	2,695	2,535	92,758	239,831,100
더코디 (224060)	3,810	-65	-1.68	3,870	4,080	3,795	5,166	19,826,545
에이텍모빌리티 (224110)	17,980	780	4.53	17,200	18,270	17,090	59,461	1,059,655,010
LK삼양 (225190)	2,455	-55	-2.19	2,535	2,605	2,455	641,873	1,605,645,815
제놀루션 (225220)	2,970	-5	-.17	2,970	3,030	2,865	63,076	183,336,575
케이엠제약 (225430)	556	-26	-4.47	577	581	556	25,183	14,415,159
보광산업 (225530)	4,685	-45	-.95	4,720	4,830	4,685	31,057	146,569,230
넥슨게임즈 (225570)	14,100	440	3.22	13,670	14,300	13,640	724,301	10,196,562,980
패션플랫폼 (225590)	922	-1	-.11	923	933	914	19,800	18,211,922
신테카바이오 (226330)	8,560	-210	-2.39	8,580	9,430	8,340	1,782,345	15,767,574,830
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,880	-340	-4.14	8,100	8,280	7,710	837,222	6,727,541,960
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	34,700	8000	29.96	34,700	34,700	34,700	105,369	3,650,704,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,045	-35	-3.24	1,079	1,088	1,045	69,446	73,812,839
엔투텍 (227950)	459	25	5.76	435	459	435	286,849	127,872,570
동양파일 (228340)	1,713	1	.06	1,680	1,730	1,675	12,750	21,782,136
레이 (228670)	8,770	-90	-1.02	8,400	8,880	8,360	262,636	2,276,563,410
지노믹트리 (228760)	18,200	-420	-2.26	18,570	19,170	18,090	174,947	3,240,724,030
레이언스 (228850)	6,840	120	1.79	6,760	6,860	6,700	10,936	74,290,900
젠큐릭스 (229000)	1,910	1	.05	1,878	1,918	1,878	35,923	68,223,806
에치에프알 (230240)	25,750	-600	-2.28	26,250	26,550	24,950	199,337	5,169,305,550
에코마케팅 (230360)	9,430	0	0	9,430	9,550	9,360	47,189	445,391,530
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,840	-540	-4.36	12,170	12,450	11,770	2,332,916	28,313,205,600
라온테크 (232680)	9,290	-540	-5.49	9,840	9,850	9,210	460,227	4,431,696,550
시큐센 (232830)	2,630	15	.57	2,695	2,730	2,580	168,883	446,146,405
폴라리스세원 (234100)	1,125	41	3.78	1,084	1,228	1,080	2,374,608	2,748,455,121
에스트래픽 (234300)	4,030	-70	-1.71	4,100	4,115	4,010	104,416	421,405,340
헥토파이낸셜 (234340)	14,490	30	.21	14,390	14,750	14,290	10,599	152,679,420
녹십자웰빙 (234690)	9,580	630	7.04	9,000	9,680	9,000	362,499	3,435,730,250
자이글 (234920)	3,360	-45	-1.32	3,405	3,470	3,200	35,104	116,699,295
메드팩토 (235980)	3,560	-90	-2.47	3,620	3,620	3,520	72,422	258,735,780
슈프리마 (236200)	26,000	0	0	25,950	26,100	25,600	38,174	987,693,000
엔비티 (236810)	3,105	5	.16	3,100	3,120	3,055	33,345	102,954,605
에스티팜 (237690)	89,800	-3600	-3.85	93,500	94,000	89,800	247,217	22,591,544,600
피앤씨테크 (237750)	4,035	20	.5	4,015	4,055	4,005	5,343	21,540,750
플레이디 (237820)	6,790	-40	-.59	6,920	7,060	6,790	229,063	1,584,145,820
클리오 (237880)	18,730	-70	-.37	18,990	19,110	18,340	121,893	2,273,683,410
앤디포스 (238090)	1,994	19	.96	2,015	2,015	1,960	31,590	62,613,792
얼라인드 (238120)	3,155	-20	-.63	3,175	3,195	3,140	40,972	129,900,680
비피도 (238200)	3,130	10	.32	3,190	3,190	3,100	2,115	6,616,990
힘스 (238490)	3,745	-65	-1.71	3,810	3,810	3,710	14,122	52,717,735
이스트에이드 (239340)	1,665	-55	-3.2	1,714	1,714	1,650	54,168	90,930,047
에이치엘사이언스 (239610)	12,030	50	.42	12,200	12,200	11,980	7,189	86,143,680
피엔에이치테크 (239890)	7,900	-110	-1.37	7,980	7,980	7,710	46,918	365,624,570
유진테크놀로지 (240600)	4,300	-10	-.23	4,310	4,525	4,300	31,729	139,395,040
원익IPS (240810)	25,950	1950	8.13	24,050	27,250	23,500	1,854,019	48,487,931,100
DSC인베스트먼트 (241520)	2,870	40	1.41	2,830	2,875	2,810	105,728	300,745,675
유니테크노 (241690)	2,785	-65	-2.28	2,825	2,860	2,780	87,576	245,154,660
코스메카코리아 (241710)	50,000	-400	-.79	50,400	51,000	49,200	125,560	6,257,734,400
메카로 (241770)	8,550	400	4.91	8,070	9,690	8,030	252,854	2,258,029,380
티이엠씨씨엔에스 (241790)	5,160	-50	-.96	5,250	5,330	5,120	35,307	182,874,120
피씨엘 (241820)	405	-4	-.98	420	432	403	1,066,099	441,550,579
에이스토리 (241840)	7,260	30	.41	7,160	7,290	7,110	15,167	109,391,740
나무기술 (242040)	1,491	6	.4	1,478	1,496	1,460	90,850	134,844,261
휴온스 (243070)	26,000	-50	-.19	26,050	26,500	25,500	14,840	384,979,950
신흥에스이씨 (243840)	4,525	-15	-.33	4,540	4,600	4,470	81,384	367,890,335
올리패스 (244460)	2,465	135	5.79	2,280	2,865	2,280	415,555	1,103,910,145
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,737	22	1.28	1,700	1,737	1,698	44,334	76,113,039
TS인베스트먼트 (246690)	925	1	.11	929	929	920	15,342	14,138,771
티앤알바이오팹 (246710)	3,940	-60	-1.5	4,000	4,070	3,935	36,115	143,995,125
아스타 (246720)	5,300	130	2.51	5,160	5,360	5,160	12,642	66,965,380
SCL사이언스 (246960)	9,830	-180	-1.8	9,900	10,170	9,830	5,343	52,933,200
에코프로비엠 (247540)	120,700	0	0	120,900	124,000	118,600	674,615	81,965,667,400
나노씨엠에스 (247660)	6,560	-400	-5.75	6,960	7,020	6,560	24,343	163,718,100
보라티알 (250000)	9,860	-10	-.1	9,840	9,920	9,810	21,522	212,078,860
모비스 (250060)	2,725	-10	-.37	2,720	2,795	2,715	190,437	520,526,355
예선테크 (250930)	444	-16	-3.48	459	459	442	102,413	45,841,642
바이오에프디엔씨 (251120)	14,350	230	1.63	14,140	14,520	14,110	16,982	243,270,220
와이엠티 (251370)	11,250	50	.45	11,230	11,540	11,050	57,597	653,269,540
브이원텍 (251630)	5,140	-130	-2.47	5,250	5,390	5,140	93,630	486,415,050
펌텍코리아 (251970)	44,100	-200	-.45	44,300	45,500	43,500	46,435	2,050,259,300
세화피앤씨 (252500)	865	5	.58	861	866	858	81,673	70,415,436
샘씨엔에스 (252990)	4,770	-150	-3.05	4,945	4,945	4,760	259,748	1,253,540,990
스튜디오드래곤 (253450)	41,000	800	1.99	41,000	41,600	40,550	117,672	4,842,689,500
네오셈 (253590)	10,160	-290	-2.78	10,460	10,460	10,160	554,773	5,720,626,140
수젠텍 (253840)	6,250	70	1.13	6,150	6,520	6,150	558,642	3,551,644,010
자비스 (254120)	1,471	138	10.35	1,340	1,530	1,336	1,171,700	1,706,240,632
미래반도체 (254490)	13,430	-190	-1.4	13,640	13,680	13,300	87,611	1,179,339,830
SG (255220)	3,345	-35	-1.04	3,340	3,485	3,320	7,548,876	25,699,478,705
야스 (255440)	8,440	140	1.69	8,300	8,650	8,250	86,695	731,764,930
한독크린텍 (256150)	6,530	120	1.87	6,430	6,590	6,350	11,959	77,602,700
포인트엔지니어링 (256630)	1,181	-16	-1.34	1,192	1,197	1,181	10,944	12,980,013
한국비엔씨 (256840)	4,430	-65	-1.45	4,535	4,535	4,430	255,822	1,143,506,820
케이피에스 (256940)	7,400	160	2.21	7,260	7,500	7,260	58,579	430,760,890
피엔티엠에스 (257370)	3,340	0	0	3,340	3,375	3,285	25,283	84,382,985
실리콘투 (257720)	27,900	-450	-1.59	28,550	29,050	27,450	948,609	26,661,883,500
케일럼 (258610)	1,428	-40	-2.72	1,440	1,499	1,428	30,888	44,830,940
소프트캠프 (258790)	925	10	1.09	920	942	906	20,255	18,582,163
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,380	120	1.65	7,260	7,410	7,180	64,941	476,508,430
알리코제약 (260660)	3,435	-70	-2	3,490	3,515	3,430	38,151	132,380,910
씨티케이 (260930)	4,885	45	.93	4,840	4,905	4,800	29,776	144,818,670
에스앤디 (260970)	56,900	1100	1.97	55,600	58,900	54,000	151,621	8,617,780,000
덴티스 (261200)	6,640	330	5.23	6,290	6,670	6,290	154,603	1,015,631,760
차백신연구소 (261780)	2,925	-40	-1.35	3,000	3,000	2,820	31,340	91,312,260
에이프로 (262260)	4,895	-55	-1.11	4,950	5,000	4,880	24,692	121,462,935
아이퀘스트 (262840)	2,600	30	1.17	2,570	2,650	2,530	38,156	98,566,560
디케이앤디 (263020)	3,165	60	1.93	3,125	3,165	3,070	101,201	316,851,065
유틸렉스 (263050)	1,853	22	1.2	1,830	1,875	1,822	99,777	184,290,070
덕우전자 (263600)	4,915	15	.31	4,890	4,960	4,865	21,330	104,639,190
디알젬 (263690)	5,740	-130	-2.21	5,870	5,870	5,740	15,903	91,831,090
케어랩스 (263700)	2,395	55	2.35	2,325	2,410	2,310	28,071	66,400,240
디앤씨미디어 (263720)	17,860	-310	-1.71	18,240	18,360	17,600	71,793	1,278,108,980
펄어비스 (263750)	32,500	3100	10.54	30,500	32,950	29,950	1,430,400	44,968,714,950
유에스티 (263770)	1,995	0	0	2,000	2,000	1,969	8,727	17,341,979
데이타솔루션 (263800)	5,160	-50	-.96	5,220	5,280	4,960	199,980	1,032,952,495
상신전자 (263810)	2,795	0	0	2,790	2,805	2,775	10,712	29,950,310
지니언스 (263860)	10,930	-280	-2.5	11,350	11,350	10,890	15,980	175,717,470
휴엠앤씨 (263920)	1,004	7	.7	1,005	1,010	997	8,237	8,254,300
유비쿼스 (264450)	7,490	-60	-.79	7,500	7,550	7,390	28,971	215,579,070
씨앤지하이테크 (264660)	15,830	-50	-.31	16,100	16,970	15,770	1,353,145	22,117,256,250
이랜시스 (264850)	5,850	-40	-.68	5,890	6,150	5,770	2,319,317	13,816,072,080
AP시스템 (265520)	18,060	-590	-3.16	18,750	18,950	17,950	199,304	3,641,167,450
영화테크 (265560)	7,520	590	8.51	6,940	8,850	6,890	474,878	3,841,738,970
엔에프씨 (265740)	4,830	-95	-1.93	4,925	5,030	4,805	26,888	130,241,295
나인테크 (267320)	3,015	695	29.96	2,320	3,015	2,260	9,517,430	26,829,227,015
배럴 (267790)	5,000	0	0	4,960	5,000	4,900	4,002	19,821,940
매일유업 (267980)	33,200	600	1.84	32,950	33,400	32,350	8,300	272,365,550
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,195	-23	-1.89	1,220	1,244	1,193	624,563	752,326,310
에브리봇 (270660)	18,770	-590	-3.05	19,150	19,490	18,650	348,413	6,614,448,570
뉴트리 (270870)	5,690	30	.53	5,640	5,730	5,600	10,822	61,160,270
팸텍 (271830)	1,706	68	4.15	1,635	1,714	1,615	105,877	178,510,782
케이엔제이 (272110)	15,510	-320	-2.02	15,830	16,160	15,360	82,629	1,301,270,300
이녹스첨단소재 (272290)	31,500	-200	-.63	31,750	32,200	31,300	256,186	8,139,791,300
와이즈버즈 (273060)	802	4	.5	797	810	794	91,633	73,516,902
와이엠텍 (273640)	11,420	-90	-.78	11,430	11,550	11,400	16,904	193,675,910
켄코아에어로스페이스 (274090)	15,980	-100	-.62	16,400	17,390	15,950	1,510,979	25,071,505,150
이노시뮬레이션 (274400)	4,325	55	1.29	4,380	4,380	4,210	23,230	100,323,585
에스에스알 (275630)	3,325	75	2.31	3,245	3,325	3,200	3,982	12,854,950
스코넥 (276040)	4,275	-400	-8.56	4,700	4,700	4,235	236,494	1,026,580,995
제주맥주 (276730)	2,625	210	8.7	2,465	2,695	2,435	317,345	831,795,665
린드먼아시아 (277070)	3,745	15	.4	3,730	3,770	3,705	5,830	21,733,805
인산가 (277410)	1,256	5	.4	1,260	1,260	1,244	36,594	45,768,982
레인보우로보틱스 (277810)	399,000	22000	5.84	369,000	410,000	365,500	1,555,861	610,488,017,500
티에스아이 (277880)	5,290	-140	-2.58	5,460	5,480	5,260	42,880	228,035,270
천보 (278280)	38,650	-300	-.77	38,900	39,650	38,350	34,362	1,338,660,750
HLB바이오스텝 (278650)	2,250	15	.67	2,220	2,260	2,210	132,624	296,225,580
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	14,540	540	3.86	13,780	14,700	13,780	1,306,960	18,554,984,900
금양그린파워 (282720)	9,420	90	.96	9,330	9,600	9,330	31,044	294,395,650
코윈테크 (282880)	16,350	30	.18	16,300	16,590	16,030	117,977	1,922,359,300
카이노스메드 (284620)	1,611	47	3.01	1,564	1,651	1,564	78,997	127,941,694
노바텍 (285490)	20,150	50	.25	20,150	20,200	19,870	27,676	554,878,160
진영 (285800)	2,595	70	2.77	2,545	2,650	2,500	201,330	519,426,105
나노브릭 (286750)	2,510	15	.6	2,500	2,555	2,450	230,879	576,525,145
브릿지바이오테라퓨틱스 (288330)	4,500	190	4.41	4,420	4,710	4,335	1,756,672	8,004,134,175
에스퓨얼셀 (288620)	8,300	-100	-1.19	8,470	8,490	8,280	12,963	108,038,690
모아데이타 (288980)	1,406	-26	-1.82	1,431	1,445	1,404	141,849	201,630,659
아이스크림에듀 (289010)	2,340	55	2.41	2,285	2,375	2,250	18,484	42,700,315
SV인베스트먼트 (289080)	1,345	1	.07	1,333	1,359	1,330	60,742	81,521,006
자이언트스텝 (289220)	6,290	0	0	6,350	6,370	6,200	45,893	287,392,250
웨이비스 (289930)	8,450	450	5.63	8,170	8,880	8,100	786,236	6,659,164,250
트윔 (290090)	8,250	350	4.43	7,930	8,460	7,900	25,628	210,365,490
DH오토리드 (290120)	2,280	-70	-2.98	2,350	2,390	2,260	18,934	43,698,300
휴네시온 (290270)	3,500	-40	-1.13	3,525	3,540	3,455	12,899	45,088,665
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,285	85	3.86	2,210	2,350	2,195	12,955	29,553,190
디케이티 (290550)	8,160	50	.62	8,200	8,230	8,070	59,846	486,874,880
신시웨이 (290560)	6,400	-20	-.31	6,370	6,600	6,360	14,987	96,621,860
엘앤씨바이오 (290650)	21,550	-1350	-5.9	22,750	22,850	21,200	193,797	4,238,029,250
네오펙트 (290660)	813	-17	-2.05	830	830	806	34,329	27,825,123
대보마그네틱 (290670)	17,880	520	3	17,350	17,880	17,180	14,843	261,590,870
소룩스 (290690)	7,160	60	.85	6,970	7,200	6,970	185,250	1,317,979,510
푸드나무 (290720)	2,675	-10	-.37	2,665	2,725	2,660	15,900	42,874,195
액트로 (290740)	5,540	0	0	5,520	5,570	5,460	4,743	26,190,690
엔피 (291230)	1,923	-29	-1.49	1,952	1,978	1,919	162,849	318,319,314
압타머사이언스 (291650)	1,015	55	5.73	951	1,018	951	466,361	459,662,281
핀텔 (291810)	1,938	65	3.47	1,873	1,983	1,873	10,114	19,489,668
카카오게임즈 (293490)	16,610	330	2.03	16,300	16,640	16,220	267,019	4,395,707,710
나우IB (293580)	1,094	-2	-.18	1,086	1,100	1,074	479,920	520,449,360
압타바이오 (293780)	8,440	1020	13.75	7,420	8,450	7,370	674,226	5,451,680,610
이오플로우 (294090)	2,440	-105	-4.13	2,545	2,600	2,425	553,087	1,367,983,420
레몬 (294140)	2,895	-45	-1.53	2,935	2,950	2,890	21,706	63,246,295
쿠콘 (294570)	17,710	-190	-1.06	17,850	18,490	17,550	24,083	432,567,070
서남 (294630)	3,380	-20	-.59	3,405	3,405	3,345	148,289	500,283,905
에이치브이엠 (295310)	24,650	-100	-.4	25,450	25,750	24,450	581,084	14,619,699,050
이노룰스 (296640)	6,520	0	0	6,520	6,650	6,410	17,312	112,305,220
씨에스베어링 (297090)	6,500	-570	-8.06	7,200	7,300	6,300	1,399,045	9,247,199,090
알로이스 (297570)	734	-3	-.41	737	742	733	17,777	13,115,936
HB솔루션 (297890)	3,195	0	0	3,245	3,290	3,155	1,564,757	5,043,112,490
에스씨엠생명과학 (298060)	1,380	7	.51	1,361	1,380	1,361	57,778	79,288,162
에이비엘바이오 (298380)	38,750	-750	-1.9	40,300	41,150	37,550	1,668,433	66,718,366,150
더네이쳐홀딩스 (298540)	9,280	-30	-.32	9,210	9,340	9,180	24,314	224,172,610
슈어소프트테크 (298830)	5,550	-60	-1.07	5,640	5,720	5,530	934,198	5,239,183,560
하나기술 (299030)	23,100	350	1.54	22,550	23,600	22,000	49,528	1,142,072,050
더블유에스아이 (299170)	1,641	-56	-3.3	1,703	1,703	1,634	362,322	605,693,129
셀리드 (299660)	4,680	-35	-.74	4,740	4,900	4,675	373,280	1,780,513,215
위지윅스튜디오 (299900)	1,411	13	.93	1,400	1,411	1,360	668,540	924,398,159
애닉 (299910)	95	-19	-16.67	98	108	86	2,637,816	253,960,026
플리토 (300080)	24,000	-1000	-4	25,750	25,800	23,850	198,519	4,885,265,300
라온피플 (300120)	4,975	405	8.86	4,580	5,500	4,565	8,979,350	46,247,274,110
바이브컴퍼니 (301300)	5,880	-230	-3.76	6,290	6,300	5,860	161,525	976,775,560
이노메트리 (302430)	7,250	-180	-2.42	7,290	7,400	7,220	8,369	61,236,660
리메드 (302550)	3,410	20	.59	3,445	3,445	3,375	37,632	127,971,045
지니틱스 (303030)	996	3	.3	993	1,013	990	42,640	42,626,700
프로티아 (303360)	3,010	-125	-3.99	3,110	3,135	3,010	48,748	148,783,175
이노뎁 (303530)	7,330	20	.27	7,510	7,510	7,310	12,472	91,907,400
솔트룩스 (304100)	31,850	-1550	-4.64	33,700	36,950	31,800	2,621,138	90,402,619,300
에스바이오메딕스 (304360)	22,600	1000	4.63	21,600	23,000	21,400	100,325	2,253,564,200
피플바이오 (304840)	2,790	-30	-1.06	2,820	2,840	2,780	34,717	97,660,210
마이크로디지탈 (305090)	12,050	290	2.47	12,040	12,590	11,650	414,871	5,061,039,860
에스제이그룹 (306040)	4,415	25	.57	4,375	4,420	4,375	6,097	26,738,740
네온테크 (306620)	2,800	-5	-.18	2,800	2,830	2,740	1,497,321	4,216,112,130
아이엘사이언스 (307180)	2,890	50	1.76	2,840	2,940	2,835	80,494	231,939,670
원바이오젠 (307280)	1,075	3	.28	1,073	1,082	1,065	127,536	136,918,146
국전약품 (307750)	3,540	5	.14	3,515	3,580	3,510	19,113	67,632,135
비투엔 (307870)	1,249	-11	-.87	1,290	1,290	1,230	122,881	154,061,997
컴퍼니케이 (307930)	4,855	-35	-.72	4,910	4,910	4,855	25,625	124,769,170
바이젠셀 (308080)	2,400	-10	-.41	2,420	2,430	2,380	30,874	74,042,790
까스텔바작 (308100)	2,905	-40	-1.36	2,920	2,940	2,860	7,076	20,433,935
셀비온 (308430)	15,560	-1180	-7.05	16,740	16,750	15,560	357,220	5,745,928,780
오하임앤컴퍼니 (309930)	2,060	-55	-2.6	2,120	2,120	2,030	96,829	200,357,790
LB인베스트먼트 (309960)	3,175	60	1.93	3,115	3,370	3,060	248,580	801,627,050
애니플러스 (310200)	2,825	10	.36	2,820	2,850	2,815	117,442	332,601,220
보로노이 (310210)	115,100	-3200	-2.7	117,800	119,500	112,100	255,738	29,672,621,000
디와이씨 (310870)	1,612	-2	-.12	1,600	1,660	1,597	51,458	82,992,221
지오엘리먼트 (311320)	7,110	-90	-1.25	7,200	7,200	6,970	25,042	177,542,830
네오크레마 (311390)	6,720	60	.9	6,600	6,750	6,530	14,794	98,505,850
CJ 바이오사이언스 (311690)	10,000	120	1.21	9,930	10,060	9,790	20,014	199,358,110
에이에프더블류 (312610)	1,311	20	1.55	1,292	1,320	1,290	40,959	53,405,909
캐리 (313760)	4,360	-255	-5.53	4,640	4,750	4,355	106,317	474,486,500
지놈앤컴퍼니 (314130)	2,935	185	6.73	2,770	3,095	2,760	458,843	1,348,763,405
알피바이오 (314140)	5,090	-50	-.97	5,170	5,170	5,050	3,068	15,667,950
바이오다인 (314930)	14,240	-210	-1.45	14,350	14,660	14,220	112,354	1,611,885,770
딥노이드 (315640)	7,890	-540	-6.41	8,200	8,330	7,800	810,835	6,534,474,740
라닉스 (317120)	3,360	65	1.97	3,390	3,550	3,215	76,227	259,983,075
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	34,600	-900	-2.54	35,500	36,100	34,600	137,248	4,844,997,550
캐리소프트 (317530)	4,940	-55	-1.1	5,050	5,050	4,865	11,687	57,757,600
퀀타매트릭스 (317690)	5,690	-130	-2.23	5,770	5,890	5,570	206,347	1,183,687,660
엑스페릭스 (317770)	2,705	-75	-2.7	2,775	2,800	2,695	219,943	601,299,390
에스피시스템스 (317830)	10,110	-460	-4.35	10,430	10,550	10,050	753,013	7,737,173,000
대모 (317850)	10,210	10	.1	10,200	10,420	10,090	137,481	1,407,642,990
엔바이오니아 (317870)	14,770	-310	-2.06	15,290	15,290	14,650	10,762	159,657,130
KBG (318000)	4,705	-50	-1.05	4,735	4,765	4,695	8,532	40,342,995
팜스빌 (318010)	3,650	-40	-1.08	3,690	3,710	3,630	21,570	78,757,755
포인트모바일 (318020)	3,060	0	0	3,060	3,075	3,045	6,805	20,810,920
셀바이오휴먼텍 (318160)	3,620	-30	-.82	3,610	3,660	3,580	15,725	56,933,135
비비씨 (318410)	7,750	-170	-2.15	7,900	7,900	7,600	10,246	79,200,120
현대무벡스 (319400)	4,340	45	1.05	4,335	4,400	4,220	1,962,447	8,476,239,945
피에스케이 (319660)	20,000	170	.86	19,950	20,300	19,510	362,401	7,263,315,600
한울반도체 (320000)	2,425	60	2.54	2,375	2,475	2,320	256,936	612,918,020
프로이천 (321260)	2,210	-10	-.45	2,225	2,245	2,110	30,874	67,962,050
센서뷰 (321370)	1,291	22	1.73	1,270	1,292	1,260	213,077	272,283,175
티움바이오 (321550)	3,485	70	2.05	3,390	3,520	3,330	21,135	72,363,000
아티스트유나이티드 (321820)	10,220	70	.69	10,170	10,280	10,050	80,960	823,581,450
티라유텍 (322180)	5,400	-60	-1.1	5,520	5,640	5,360	152,951	833,112,390
오로스테크놀로지 (322310)	20,350	-500	-2.4	20,950	21,100	20,000	87,666	1,787,617,050
제이엘케이 (322510)	8,950	0	0	9,000	9,200	8,810	316,903	2,857,244,700
코퍼스코리아 (322780)	817	31	3.94	787	830	779	278,219	224,932,610
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	33,250	-200	-.6	33,450	34,300	32,700	566,518	18,903,346,500
다원넥스뷰 (323350)	6,880	320	4.88	6,620	6,980	6,520	227,431	1,552,372,910
박셀바이오 (323990)	10,000	0	0	10,010	10,100	9,970	67,254	672,596,040
RF머트리얼즈 (327260)	6,370	190	3.07	6,220	6,750	6,000	140,110	896,010,770
루닛 (328130)	68,800	300	.44	68,300	70,400	67,100	772,632	53,310,534,400
솔트웨어 (328380)	904	-8	-.88	912	929	904	81,122	74,351,573
위더스제약 (330350)	6,490	30	.46	6,460	6,500	6,440	15,947	103,083,370
스톤브릿지벤처스 (330730)	3,790	-35	-.92	3,780	4,260	3,700	2,805,030	11,269,589,740
네패스아크 (330860)	13,280	-300	-2.21	13,860	13,880	13,280	93,304	1,266,773,290
포커스에이치엔에스 (331380)	1,999	-46	-2.25	2,120	2,120	1,988	51,374	103,092,808
밸로프 (331520)	931	130	16.23	795	998	791	19,800,944	18,064,839,668
셀레믹스 (331920)	3,190	-130	-3.92	3,320	3,380	3,180	24,712	80,110,635
누보 (332290)	1,024	-4	-.39	1,038	1,040	1,016	12,433	12,749,115
아이디피 (332370)	4,380	15	.34	4,440	4,440	4,370	17,234	75,543,140
와이팜 (332570)	4,425	-280	-5.95	4,800	4,950	4,360	3,950,727	18,137,763,730
모코엠시스 (333050)	1,297	0	0	1,296	1,299	1,285	38,193	49,295,686
일승 (333430)	4,735	55	1.18	4,680	4,820	4,650	764,183	3,628,744,355
엔시스 (333620)	7,740	-20	-.26	7,650	7,850	7,650	23,928	185,363,120
프레스티지바이오로직스 (334970)	4,770	90	1.92	4,690	5,050	4,630	190,748	926,999,665
프리시젼바이오 (335810)	2,840	-35	-1.22	2,955	2,955	2,840	6,630	19,020,680
윙스풋 (335870)	1,825	44	2.47	1,781	1,894	1,747	108,130	198,121,521
비올 (335890)	8,400	140	1.69	8,310	8,640	8,290	1,294,876	10,933,784,930
웨이버스 (336060)	1,278	16	1.27	1,262	1,296	1,251	393,150	503,446,005
원텍 (336570)	5,610	-10	-.18	5,620	5,820	5,570	544,856	3,085,482,580
탑런토탈솔루션 (336680)	9,530	300	3.25	9,350	9,640	9,150	64,701	608,843,520
브랜드엑스코퍼레이션 (337930)	6,600	-10	-.15	6,650	6,680	6,350	157,009	1,026,133,070
뷰노 (338220)	25,900	-550	-2.08	26,300	26,550	25,750	198,222	5,168,543,550
와이바이오로직스 (338840)	7,470	0	0	7,450	7,680	7,400	51,055	384,660,760
아이비김영 (339950)	2,215	50	2.31	2,185	2,270	2,185	192,594	428,420,005
다보링크 (340360)	2,090	90	4.5	2,000	2,115	1,988	664,752	1,366,483,279
세림B&G (340440)	1,253	5	.4	1,260	1,269	1,236	34,702	43,501,058
티앤엘 (340570)	80,100	-2700	-3.26	82,900	83,700	78,400	156,550	12,569,033,600
씨유박스 (340810)	3,435	15	.44	3,375	3,485	3,375	26,814	92,241,140
유일에너테크 (340930)	1,956	451	29.97	1,729	1,956	1,590	7,808,280	14,641,568,447
이노진 (344860)	1,502	-8	-.53	1,510	1,528	1,502	30,297	46,032,755
센코 (347000)	2,135	60	2.89	2,075	2,270	2,075	430,156	937,752,265
라이프시맨틱스 (347700)	5,970	470	8.55	5,450	6,250	5,450	1,136,489	6,850,368,840
피엔케이피부임상연구센타 (347740)	2,270	95	4.37	2,190	2,320	2,185	288,819	648,132,145
핌스 (347770)	1,603	4	.25	1,586	1,604	1,578	27,137	43,183,940
디앤디파마텍 (347850)	56,000	0	0	56,800	58,000	54,600	321,701	18,065,401,600
알체라 (347860)	1,792	-54	-2.93	1,846	1,865	1,779	254,246	460,968,088
엠투아이 (347890)	5,860	-60	-1.01	5,940	5,950	5,860	9,453	55,834,510
모비릭스 (348030)	5,180	140	2.78	5,030	5,200	5,030	6,320	32,369,660
큐라티스 (348080)	692	-8	-1.14	700	720	692	119,611	83,604,029
고바이오랩 (348150)	4,840	-85	-1.73	4,900	4,985	4,805	37,955	184,212,855
넥스틴 (348210)	57,200	-2400	-4.03	59,600	60,500	56,800	63,240	3,676,770,000
뉴로메카 (348340)	33,150	-1050	-3.07	34,200	34,200	32,800	297,864	9,935,037,550
위드텍 (348350)	7,330	-20	-.27	7,310	7,440	7,260	15,872	116,679,620
엔켐 (348370)	107,600	-9600	-8.19	115,800	116,800	107,500	320,552	35,719,920,700
에스에이티이엔지 (351320)	2,560	-130	-4.83	2,655	2,690	2,555	151,093	392,455,205
이삭엔지니어링 (351330)	8,300	-190	-2.24	8,590	8,600	8,240	106,807	898,939,160
차이커뮤니케이션 (351870)	11,800	-340	-2.8	12,150	12,190	11,750	107,559	1,278,418,570
스톰테크 (352090)	3,350	30	.9	3,320	3,430	3,290	400,289	1,340,622,645
씨앤씨인터내셔널 (352480)	36,350	1100	3.12	35,200	37,750	35,000	147,681	5,418,060,350
씨앤투스 (352700)	2,605	-5	-.19	2,620	2,630	2,595	65,016	169,586,040
클리노믹스 (352770)	349	-145	-29.35	355	420	346	5,837,479	2,147,293,134
오비고 (352910)	6,560	50	.77	6,510	6,790	6,450	9,589	62,704,850
인바이오 (352940)	2,230	40	1.83	2,190	2,255	2,190	30,210	67,538,490
휴럼 (353190)	756	-2	-.26	758	771	750	76,848	58,501,726
오토앤 (353590)	4,385	-115	-2.56	4,490	4,540	4,370	26,248	115,744,005
이지바이오 (353810)	5,000	-20	-.4	5,020	5,020	4,920	78,230	388,498,650
엔젠바이오 (354200)	1,735	-21	-1.2	1,756	1,759	1,730	67,442	117,319,014
알멕 (354320)	31,050	5400	21.05	25,650	33,000	24,500	2,890,095	88,240,772,950
코스텍시스 (355150)	4,980	-110	-2.16	5,090	5,280	4,955	35,113	177,907,690
크라우드웍스 (355390)	9,100	-50	-.55	9,430	10,030	9,100	543,187	5,201,241,910
에이텀 (355690)	5,240	-220	-4.03	5,460	5,700	5,190	18,306	97,784,150
엑스게이트 (356680)	9,490	-90	-.94	10,480	10,720	9,490	7,842,391	79,618,303,190
티엘비 (356860)	14,210	-170	-1.18	14,410	14,510	14,020	97,077	1,384,516,000
싸이버원 (356890)	3,440	80	2.38	3,340	3,480	3,340	65,383	221,192,875
에이치피오 (357230)	2,655	15	.57	2,615	2,685	2,610	52,976	140,436,345
석경에이티 (357550)	49,000	-1300	-2.58	50,300	51,300	48,450	13,152	645,627,750
아모센스 (357580)	6,340	-660	-9.43	6,850	6,890	6,230	187,265	1,234,972,160
솔브레인 (357780)	192,000	3900	2.07	191,700	196,000	183,600	69,086	13,252,383,500
스카이월드와이드 (357880)	2,075	241	13.14	1,835	2,075	1,793	858,104	1,653,696,565
지아이이노베이션 (358570)	13,780	720	5.51	13,500	14,940	13,070	2,591,262	36,812,814,230
씨엔알리서치 (359090)	1,101	0	0	1,101	1,109	1,085	94,136	103,061,761
탑머티리얼 (360070)	24,050	-50	-.21	23,900	24,750	23,750	20,571	498,783,300
코셈 (360350)	7,300	40	.55	7,380	7,440	7,200	49,794	362,713,610
제노코 (361390)	16,950	1790	11.81	15,170	16,950	15,170	411,038	6,716,683,180
알비더블유 (361570)	2,775	5	.18	2,785	2,810	2,755	27,067	75,222,575
삼영에스앤씨 (361670)	4,610	-130	-2.74	4,740	4,795	4,610	8,263	38,558,380
청담글로벌 (362320)	5,410	-80	-1.46	5,430	5,500	5,400	64,443	350,192,570
드림인사이트 (362990)	1,849	21	1.15	1,822	1,849	1,812	17,733	32,405,289
진시스템 (363250)	10,300	-60	-.58	10,360	11,010	10,300	87,966	930,409,930
모비데이즈 (363260)	2,215	85	3.99	2,150	2,355	2,115	4,375,280	9,836,413,860
큐라클 (365270)	6,870	200	3	6,670	7,240	6,650	326,979	2,262,191,760
에스와이스틸텍 (365330)	7,960	0	0	7,930	8,340	7,820	2,845,968	22,993,878,640
성일하이텍 (365340)	39,900	-800	-1.97	41,000	41,000	39,650	25,735	1,029,936,150
하이딥 (365590)	613	-14	-2.23	617	624	607	120,023	73,554,890
브이씨 (365900)	3,025	35	1.17	2,990	3,100	2,975	17,960	54,341,700
공구우먼 (366030)	4,850	-240	-4.72	5,090	5,150	4,845	458,348	2,273,468,990
플래티어 (367000)	4,265	-95	-2.18	4,320	4,365	4,240	5,396	23,156,400
아이씨에이치 (368600)	3,245	45	1.41	3,195	3,265	3,145	18,541	58,886,040
파이버프로 (368770)	6,820	870	14.62	6,240	6,970	6,050	11,124,000	73,815,021,680
오에스피 (368970)	2,625	-10	-.38	2,635	2,635	2,580	9,961	25,913,845
블리츠웨이스튜디오 (369370)	1,626	-15	-.91	1,641	1,641	1,623	20,111	32,820,278
퓨런티어 (370090)	24,900	100	.4	24,900	25,250	24,400	210,830	5,227,372,200
풍원정밀 (371950)	10,600	100	.95	10,790	10,930	10,490	36,769	393,702,400
윤성에프앤씨 (372170)	36,000	-100	-.28	36,400	37,700	35,400	41,801	1,526,502,500
큐로셀 (372320)	31,600	2800	9.72	28,800	32,300	28,200	435,895	13,483,731,800
아이티아이즈 (372800)	5,010	-50	-.99	5,100	5,110	4,750	7,932	39,335,950
엑셀세라퓨틱스 (373110)	4,650	100	2.2	4,560	4,920	4,550	569,103	2,671,265,935
데이원컴퍼니 (373160)	7,370	-50	-.67	7,670	7,780	7,310	221,322	1,664,260,980
엠아이큐브솔루션 (373170)	7,540	-400	-5.04	7,810	7,960	7,450	17,147	130,752,190
엑스플러스 (373200)	596	-4	-.67	598	609	585	249,984	149,784,510
피코그램 (376180)	2,495	15	.6	2,480	2,530	2,420	57,206	141,686,570
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	16,690	40	.24	16,650	16,850	16,560	17,699	296,160,590
씨유테크 (376290)	3,220	120	3.87	3,120	3,295	3,100	104,527	333,767,795
디어유 (376300)	42,100	1100	2.68	42,100	42,250	40,200	566,449	23,234,910,050
노을 (376930)	3,155	-110	-3.37	3,265	3,270	3,120	1,472,057	4,655,980,085
원티드랩 (376980)	7,200	370	5.42	6,870	7,200	6,830	71,867	505,979,580
맥스트 (377030)	1,510	18	1.21	1,516	1,568	1,455	576,128	873,431,725
프롬바이오 (377220)	2,020	-15	-.74	2,020	2,045	1,999	19,620	39,580,829
이지트로닉스 (377330)	4,335	-55	-1.25	4,350	4,435	4,330	5,258	22,845,725
리파인 (377450)	13,050	10	.08	13,090	13,380	12,340	65,042	852,932,520
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	27,050	3700	15.85	23,550	28,900	23,150	3,522,735	94,382,699,100
필에너지 (378340)	14,180	-150	-1.05	14,340	14,570	14,090	157,458	2,247,194,160
샤페론 (378800)	3,235	-85	-2.56	3,275	3,320	3,230	611,926	1,994,981,725
옵티코어 (380540)	873	-27	-3	905	918	867	250,490	220,318,370
제닉스 (381620)	10,570	-180	-1.67	11,190	11,200	10,500	130,665	1,428,008,070
온코크로스 (382150)	13,200	200	1.54	12,990	13,590	12,670	3,652,970	48,434,993,390
지아이텍 (382480)	2,145	95	4.63	2,105	2,155	2,085	598,026	1,268,674,625
지앤비에스 에코 (382800)	3,795	35	.93	3,760	4,280	3,535	161,750	620,206,560
원준 (382840)	11,200	-60	-.53	11,300	11,380	11,140	150,897	1,697,497,030
범한퓨얼셀 (382900)	13,910	100	.72	13,810	14,330	13,650	33,565	468,425,690
에코프로에이치엔 (383310)	29,200	400	1.39	29,000	29,700	28,600	96,496	2,825,040,850
디티앤씨알오 (383930)	6,790	-120	-1.74	6,890	6,930	6,680	161,750	1,099,736,440
코어라인소프트 (384470)	8,850	-260	-2.85	9,250	9,490	8,800	255,216	2,302,820,720
파인메딕스 (387570)	8,130	-50	-.61	8,150	8,350	8,060	135,415	1,105,046,400
지투파워 (388050)	8,130	160	2.01	7,980	8,500	7,900	845,429	6,952,065,070
유일로보틱스 (388720)	47,850	2850	6.33	43,450	52,300	41,850	3,519,748	167,678,687,050
라이콤 (388790)	3,015	-45	-1.47	3,065	3,100	3,015	396,793	1,208,134,240
파로스아이바이오 (388870)	9,390	340	3.76	9,080	9,650	8,950	267,696	2,508,880,060
자람테크놀로지 (389020)	47,500	-2000	-4.04	50,400	51,800	47,400	304,045	15,014,589,500
지니너스 (389030)	1,329	-16	-1.19	1,333	1,344	1,299	63,150	83,313,238
포바이포 (389140)	4,885	-110	-2.2	5,000	5,110	4,865	89,237	441,209,670
대명에너지 (389260)	12,080	-20	-.17	12,100	12,220	11,910	20,727	250,053,250
인벤티지랩 (389470)	16,900	-420	-2.42	17,330	17,880	16,870	199,951	3,444,055,850
에스비비테크 (389500)	25,500	-1150	-4.32	25,900	26,500	25,250	186,617	4,821,120,300
넥스트바이오메디컬 (389650)	55,000	2000	3.77	52,100	60,800	52,100	1,361,176	78,062,550,500
유디엠텍 (389680)	784	-6	-.76	794	809	770	441,699	346,059,117
코닉오토메이션 (391710)	1,888	74	4.08	1,849	1,910	1,813	280,057	522,582,778
토마토시스템 (393210)	5,690	-240	-4.05	6,000	6,050	5,610	1,211,365	7,071,328,940
더블유씨피 (393890)	10,570	-290	-2.67	10,800	10,890	10,510	92,485	987,464,290
오픈엣지테크놀로지 (394280)	15,700	-530	-3.27	16,280	16,300	15,700	307,993	4,887,133,100
쓰리빌리언 (394800)	6,050	-250	-3.97	6,200	6,380	6,040	1,733,879	10,727,867,520
넥스트칩 (396270)	12,900	0	0	13,000	13,140	12,520	512,213	6,605,157,820
세아메카닉스 (396300)	2,245	10	.45	2,220	2,270	2,220	39,864	89,316,550
워트 (396470)	9,090	-60	-.66	9,240	9,400	9,040	364,303	3,353,867,470
에이프릴바이오 (397030)	16,550	-170	-1.02	16,900	17,230	16,550	321,486	5,424,716,710
에스지헬스케어 (398120)	2,850	-45	-1.55	2,925	2,925	2,830	84,025	239,756,815
가온칩스 (399720)	53,100	-900	-1.67	53,500	56,300	52,600	488,223	26,476,605,200
코난테크놀로지 (402030)	27,450	1550	5.98	25,750	28,650	25,750	594,033	16,309,550,850
그린리소스 (402490)	17,200	500	2.99	17,010	17,250	16,730	130,482	2,219,240,330
우듬지팜 (403490)	1,431	-11	-.76	1,438	1,446	1,413	164,204	233,159,376
HPSP (403870)	31,050	1050	3.5	30,300	31,550	29,650	1,051,124	32,345,595,350
플라즈맵 (405000)	1,200	6	.5	1,197	1,214	1,192	16,710	20,079,305
큐알티 (405100)	13,660	-360	-2.57	14,020	14,030	13,600	43,055	591,413,450
나라셀라 (405920)	2,790	15	.54	2,775	2,895	2,760	32,452	90,705,390
뷰티스킨 (406820)	12,020	-430	-3.45	12,550	12,550	11,750	8,894	108,535,660
꿈비 (407400)	8,670	40	.46	8,630	8,770	8,530	44,406	382,945,590
스튜디오미르 (408900)	2,515	0	0	2,515	2,570	2,495	44,228	111,439,545
메쎄이상 (408920)	2,120	20	.95	2,105	2,130	2,100	15,116	32,020,425
샌즈랩 (411080)	9,490	-690	-6.78	9,660	9,860	9,400	1,527,687	14,803,969,690
레이저쎌 (412350)	4,855	390	8.73	4,650	5,410	4,500	1,736,887	8,735,865,050
제일엠앤에스 (412540)	7,040	-60	-.85	6,980	7,130	6,940	42,071	295,488,860
엠오티 (413390)	5,700	-370	-6.1	6,200	6,730	5,640	2,633,669	16,693,741,920
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,754	58	3.42	1,785	1,785	1,712	48,791	85,067,609
비아이매트릭스 (413640)	8,100	170	2.14	7,930	8,220	7,900	31,230	251,070,770
스튜디오삼익 (415380)	8,050	30	.37	8,020	8,100	7,890	5,741	45,617,940
신성에스티 (416180)	36,050	0	0	36,200	36,800	35,700	65,862	2,384,569,500
나노팀 (417010)	7,100	140	2.01	7,040	7,500	6,970	149,269	1,068,530,700
핑거스토리 (417180)	2,190	40	1.86	2,150	2,190	2,135	44,854	96,802,970
LS머트리얼즈 (417200)	12,790	-90	-.7	12,880	13,150	12,650	243,854	3,133,764,940
제이아이테크 (417500)	3,455	-85	-2.4	3,560	3,560	3,455	150,329	526,605,785
트루엔 (417790)	10,150	-30	-.29	10,180	10,210	10,110	20,686	210,110,830
저스템 (417840)	8,510	-200	-2.3	8,710	8,710	8,500	57,272	490,676,340
오브젠 (417860)	10,040	-10	-.1	9,930	10,090	9,800	17,424	173,526,900
모델솔루션 (417970)	12,600	-360	-2.78	12,880	12,900	12,210	118,571	1,500,821,670
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,160	-95	-2.92	3,250	3,340	3,105	139,546	443,612,370
밀리의서재 (418470)	15,450	-160	-1.02	15,700	15,890	15,420	95,199	1,485,905,670
제이오 (418550)	13,080	-130	-.98	13,210	13,370	13,080	73,965	975,218,630
이에이트 (418620)	4,005	5	.13	4,050	4,105	3,960	44,380	178,346,430
삼기이브이 (419050)	1,684	13	.78	1,699	1,699	1,658	111,062	185,632,575
엔젯 (419080)	9,450	-160	-1.66	9,610	10,100	9,450	58,015	560,305,340
산돌 (419120)	6,140	20	.33	6,060	6,150	6,060	5,539	33,848,760
SAMG엔터 (419530)	21,050	1260	6.37	19,930	21,850	19,020	2,271,502	46,992,377,470
비스토스 (419540)	1,649	61	3.84	1,589	1,655	1,589	125,054	203,169,777
제이투케이바이오 (420570)	8,790	200	2.33	8,490	8,790	8,490	6,191	53,396,690
기가비스 (420770)	32,850	-350	-1.05	33,800	34,500	32,800	123,299	4,141,988,500
벨로크 (424760)	919	51	5.88	867	927	867	125,337	113,290,335
스마트레이더시스템 (424960)	14,720	620	4.4	13,860	15,150	13,800	2,219,597	32,707,942,290
마이크로투나노 (424980)	6,180	40	.65	6,140	6,230	6,100	10,187	62,860,880
티이엠씨 (425040)	8,270	-140	-1.66	8,490	8,490	8,150	180,772	1,488,893,080
티에프이 (425420)	18,290	150	.83	18,140	18,330	17,770	36,814	662,138,070
시지트로닉스 (429270)	4,540	5	.11	4,485	4,600	4,480	9,053	40,824,380
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,080	-40	-.65	6,080	6,130	5,950	224,560	1,355,595,180
유안타제9호스팩 (430700)	2,110	0	0	2,105	2,110	2,100	17,226	36,210,070
케이쓰리아이 (431190)	4,950	70	1.43	4,905	5,050	4,830	148,942	733,588,295
와이랩 (432430)	4,715	265	5.96	4,450	4,745	4,370	109,950	505,743,890
케이엔에스 (432470)	10,580	-220	-2.04	10,880	10,880	10,580	28,064	300,878,270
퀄리타스반도체 (432720)	14,730	-270	-1.8	15,450	15,850	14,550	1,178,721	17,943,343,820
엠에프씨 (432980)	4,145	55	1.34	4,155	4,160	4,000	81,174	331,748,675
키움제7호스팩 (433530)	2,155	-25	-1.15	2,070	2,175	2,070	56,988	122,938,040
모니터랩 (434480)	5,290	-50	-.94	5,260	5,370	5,110	748,852	3,926,482,480
유안타제10호스팩 (435380)	2,095	0	0	2,095	2,100	2,095	10,548	22,104,065
하나금융25호스팩 (435620)	10,500	-10	-.1	10,500	10,510	10,500	10,127	106,335,460
에스케이증권제8호스팩 (435870)	2,100	0	0	2,095	2,100	2,095	3,814	7,990,855
삼현 (437730)	13,800	-350	-2.47	14,070	14,550	13,770	2,495,793	35,434,136,750
엔에이치스팩24호 (437780)	2,105	-5	-.24	2,100	2,110	2,100	1,904	4,010,055
엔에이치스팩25호 (438580)	2,125	0	0	2,105	2,140	2,105	1,889	3,978,025
버넥트 (438700)	2,835	85	3.09	2,730	3,090	2,730	88,937	261,318,395
마녀공장 (439090)	16,650	20	.12	16,640	16,760	16,440	82,097	1,363,289,060
삼성스팩7호 (439250)	10,500	-10	-.1	10,510	10,520	10,490	8,970	94,213,080
엔에이치스팩26호 (439410)	2,115	10	.48	2,115	2,115	2,110	741	1,563,540
블루엠텍 (439580)	11,160	-100	-.89	11,330	11,330	11,070	101,412	1,131,797,020
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,760	240	1.65	14,720	15,380	14,510	274,906	4,091,823,330
HB인베스트먼트 (440290)	1,640	10	.61	1,634	1,644	1,625	42,734	69,897,452
오픈놀 (440320)	7,350	200	2.8	7,170	7,350	7,070	66,948	485,484,470
교보13호스팩 (440790)	2,140	-5	-.23	2,140	2,145	2,125	6,649	14,188,580
엔에이치스팩27호 (440820)	2,100	0	0	2,100	2,100	2,100	2,381	5,000,100
파인엠텍 (441270)	6,220	90	1.47	6,200	6,420	6,090	881,384	5,522,017,300
유진스팩9호 (442130)	2,125	-10	-.47	2,125	2,140	2,110	36,305	77,149,965
대신밸런스제14호스팩 (442310)	2,145	0	0	2,140	2,145	2,135	614	1,312,805
IBKS제21호스팩 (442770)	2,170	0	0	2,160	2,170	2,160	5,429	11,775,370
미래에셋드림스팩1호 (442900)	10,100	-10	-.1	10,100	10,120	10,100	14,510	146,608,370
레뷰코퍼레이션 (443250)	13,750	-250	-1.79	13,980	14,200	13,480	134,242	1,848,257,420
에스피소프트 (443670)	10,720	-480	-4.29	11,320	11,340	10,660	1,654,209	18,218,235,630
유안타제11호스팩 (444920)	2,010	0	0	2,010	2,020	2,010	2,451	4,926,775
에이직랜드 (445090)	36,750	-800	-2.13	38,850	39,700	36,500	435,169	16,640,394,050
퓨릿 (445180)	6,250	-80	-1.26	6,400	6,400	6,200	31,581	198,341,330
비엔케이제1호스팩 (445360)	2,115	10	.48	2,105	2,115	2,100	23,418	49,341,985
큐리옥스바이오시스템즈 (445680)	19,070	-260	-1.35	19,410	19,560	19,070	100,968	1,947,515,300
신영스팩9호 (445970)	2,160	0	0	2,155	2,160	2,130	6,324	13,612,715
유안타제12호스팩 (446150)	2,060	10	.49	2,050	2,060	2,050	4,078	8,389,780
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,165	-45	-1.4	3,185	3,230	3,130	37,941	120,310,600
하나26호스팩 (446750)	2,070	-5	-.24	2,080	2,095	2,060	9,676	20,009,180
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,000	-150	-.74	20,450	20,450	20,000	11,683	234,684,350
하나27호스팩 (448370)	2,085	10	.48	2,065	2,085	2,065	171	355,010
코츠테크놀로지 (448710)	17,380	700	4.2	17,050	17,940	17,050	286,202	5,007,758,640
삼성스팩8호 (448740)	10,210	10	.1	10,200	10,210	10,180	4,508	46,004,860
IBKS제22호스팩 (448760)	2,115	-35	-1.63	2,135	2,150	2,115	8,505	18,083,390
미래에셋비전스팩3호 (448830)	2,150	5	.23	2,110	2,150	2,110	5,558	11,860,355
유안타제13호스팩 (449020)	2,030	0	0	2,030	2,035	2,030	18,662	37,896,305
하이제8호스팩 (450050)	2,045	0	0	2,045	2,045	2,035	13,849	28,258,015
하스 (450330)	9,720	1420	17.11	8,430	10,620	8,380	3,613,345	35,006,654,920
인스웨이브시스템즈 (450520)	4,990	-210	-4.04	5,160	5,340	4,990	855,833	4,402,210,050
유안타제14호스팩 (450940)	2,015	-10	-.49	2,025	2,025	2,000	6,217	12,500,830
아스테라시스 (450950)	8,620	-30	-.35	8,450	9,050	8,330	4,371,281	38,135,389,290
아이엠티 (451220)	11,190	-690	-5.81	11,380	11,630	11,060	326,987	3,694,680,830
삐아 (451250)	9,350	-10	-.11	9,300	9,460	9,220	66,957	623,866,910
엔에이치스팩29호 (451700)	2,005	5	.25	2,000	2,005	1,997	61,136	122,268,528
컨텍 (451760)	11,250	-180	-1.57	11,530	12,030	11,250	257,485	2,989,047,220
제이엔비 (452160)	6,480	-140	-2.11	6,670	6,690	6,470	102,497	673,015,250
한빛레이저 (452190)	6,700	940	16.32	5,950	7,340	5,850	39,989,784	272,391,360,520
민테크 (452200)	4,405	-35	-.79	4,440	4,450	4,350	101,011	444,284,855
한선엔지니어링 (452280)	7,690	1030	15.47	6,600	8,390	6,600	7,176,063	56,914,142,990
캡스톤파트너스 (452300)	2,530	-45	-1.75	2,560	2,590	2,515	36,111	91,711,835
이닉스 (452400)	9,170	-90	-.97	9,110	9,260	9,110	9,045	82,900,180
사피엔반도체 (452430)	17,310	-370	-2.09	18,250	18,250	17,300	617,155	10,904,607,120
피아이이 (452450)	8,140	500	6.54	8,920	9,660	7,860	26,685,844	234,418,763,680
상상인제4호스팩 (452670)	1,994	-2	-.1	1,999	1,999	1,978	14,322	28,461,291
신한제11호스팩 (452980)	1,966	-2	-.1	1,968	1,970	1,966	95,184	187,328,166
그리드위즈 (453450)	16,620	-140	-.84	16,700	17,000	16,580	40,057	670,029,860
에이에스텍 (453860)	17,850	370	2.12	17,770	17,860	17,400	30,502	539,155,030
하나29호스팩 (454640)	2,070	0	0	2,060	2,070	2,055	9,160	18,871,105
하나28호스팩 (454750)	2,020	5	.25	2,010	2,025	2,010	1,532	3,080,560
KB제25호스팩 (455250)	2,080	0	0	2,060	2,085	2,060	9,405	19,468,765
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	30,650	-850	-2.7	31,400	31,400	30,450	501,799	15,466,519,100
에스케이증권제9호스팩 (455910)	2,035	-15	-.73	2,040	2,050	2,035	32,076	65,433,190
아이씨티케이 (456010)	9,810	-350	-3.44	10,700	10,780	9,790	1,506,366	15,590,492,680
이엔셀 (456070)	17,920	-270	-1.48	18,350	18,600	17,900	351,033	6,421,139,350
DB금융스팩11호 (456440)	2,120	40	1.92	2,080	2,135	2,070	42,343	89,272,275
교보14호스팩 (456490)	2,130	30	1.43	2,100	2,130	2,095	23,589	49,816,715
한켐 (457370)	10,360	440	4.44	10,000	10,450	9,880	269,104	2,746,063,070
대신밸런스제15호스팩 (457390)	2,610	-15	-.57	2,645	2,670	2,600	146,444	386,378,815
우진엔텍 (457550)	20,500	400	1.99	20,200	20,750	20,000	153,553	3,134,756,700
벡트 (457600)	3,970	115	2.98	3,890	4,200	3,800	765,491	3,070,392,475
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,070	2,080	2,065	3,899	8,056,130
KB제26호스팩 (458320)	2,745	35	1.29	2,700	2,775	2,690	42,531	116,250,015
한국제12호스팩 (458610)	2,120	0	0	2,100	2,135	2,100	4,100	8,640,325
성우 (458650)	15,990	-370	-2.26	16,360	16,360	15,990	43,499	701,632,170
씨어스테크놀로지 (458870)	14,100	50	.36	14,190	15,000	13,800	252,569	3,652,670,390
위츠 (459100)	8,140	-40	-.49	8,160	8,270	8,080	95,522	779,322,670
아이빔테크놀로지 (460470)	4,925	-145	-2.86	5,070	5,260	4,915	324,616	1,666,117,965
현대힘스 (460930)	19,500	970	5.23	18,530	21,200	18,300	4,727,998	95,002,729,300
피앤에스미캐닉스 (460940)	15,250	-400	-2.56	15,710	15,740	15,100	304,696	4,669,149,710
아이엠비디엑스 (461030)	13,150	790	6.39	12,480	14,430	12,480	1,750,268	24,037,160,480
아이스크림미디어 (461300)	13,700	670	5.14	12,900	13,840	12,900	94,307	1,279,450,410
에이치엠씨제6호스팩 (462020)	1,999	-1	-.05	1,999	2,000	1,998	1,350	2,697,955
이노스페이스 (462350)	20,700	-300	-1.43	21,250	21,750	20,700	197,936	4,176,100,750
라메디텍 (462510)	8,930	900	11.21	8,000	9,270	7,990	636,157	5,628,392,390
아이지넷 (462980)	4,425	-145	-3.17	4,570	4,715	4,410	1,941,677	8,810,709,300
에스오에스랩 (464080)	15,430	-220	-1.41	16,040	16,600	15,220	4,664,947	74,114,883,950
티디에스팜 (464280)	13,290	-150	-1.12	13,440	13,660	13,290	41,669	561,598,780
한국제13호스팩 (464440)	2,075	5	.24	2,070	2,080	2,070	1,588	3,294,365
아이언디바이스 (464500)	4,210	-55	-1.29	4,300	4,600	4,210	3,305,394	14,580,452,850
닷밀 (464580)	5,960	610	11.4	5,350	6,130	5,350	1,840,654	10,791,016,450
KB제27호스팩 (464680)	1,973	5	.25	1,970	1,974	1,965	8,869	17,473,264
교보15호스팩 (465320)	2,100	15	.72	2,085	2,100	2,085	4,522	9,442,785
인스피언 (465480)	9,110	-760	-7.7	9,790	9,800	9,000	508,841	4,770,929,880
클로봇 (466100)	18,340	-1300	-6.62	19,100	19,300	18,000	8,522,281	158,583,966,680
사이냅소프트 (466410)	18,050	450	2.56	17,860	18,350	17,730	96,833	1,752,310,230
엔에이치스팩30호 (466910)	1,971	-5	-.25	1,989	1,989	1,970	34,716	68,510,082
IBKS제23호스팩 (467930)	2,100	-5	-.24	2,080	2,135	2,080	1,698	3,556,395
삼성스팩9호 (468510)	1,953	-4	-.2	1,958	2,080	1,949	998,216	1,995,671,931
유진스팩10호 (468760)	2,080	-10	-.48	2,065	2,090	2,065	2,302	4,759,480
IBKS제24호스팩 (469480)	2,110	-5	-.24	2,105	2,110	2,080	8,513	17,907,925
아이비젼웍스 (469750)	1,090	-10	-.91	1,127	1,127	1,079	229,168	252,005,075
하나30호스팩 (469880)	1,996	7	.35	1,989	1,998	1,985	12,801	25,456,224
하나31호스팩 (469900)	2,015	-5	-.25	2,020	2,025	2,005	1,092	2,195,245
대신밸런스제17호스팩 (471050)	2,140	25	1.18	2,115	2,140	2,115	15,549	32,955,775
셀로맥스사이언스 (471820)	5,740	270	4.94	5,440	5,740	5,440	153,427	861,703,100
신영스팩10호 (472220)	2,090	-5	-.24	2,090	2,105	2,070	20,003	41,543,530
에스케이증권제11호스팩 (472230)	2,015	0	0	2,015	2,015	2,010	5,030	10,124,310
폰드그룹 (472850)	5,810	170	3.01	5,780	6,050	5,570	225,013	1,318,496,120
에스케이증권제12호스팩 (473000)	2,055	0	0	2,050	2,055	2,045	255	521,975
유안타제15호스팩 (473050)	1,979	2	.1	1,980	1,980	1,975	14,397	28,465,537
비엔케이제2호스팩 (473370)	1,988	-1	-.05	1,989	1,989	1,987	807	1,603,819
에스케이증권제13호스팩 (473950)	2,010	0	0	2,005	2,010	2,000	26,047	52,227,245
노머스 (473980)	20,950	-150	-.71	21,150	21,700	20,600	130,257	2,725,877,850
루미르 (474170)	11,500	270	2.4	11,580	12,890	11,460	5,619,124	68,253,478,580
유안타제16호스팩 (474490)	1,996	0	0	1,982	1,998	1,982	2,390	4,759,893
RF시스템즈 (474610)	5,450	795	17.08	4,740	5,620	4,605	17,901,563	93,786,503,845
신한제12호스팩 (474660)	2,065	5	.24	2,070	2,070	2,040	3,037	6,222,405
신한제13호스팩 (474930)	2,100	5	.24	2,095	2,100	2,090	6,769	14,187,595
하나32호스팩 (475240)	2,130	15	.71	2,100	2,130	2,100	4,039	8,501,575
하나33호스팩 (475250)	2,080	-10	-.48	2,085	2,085	2,060	2,047	4,232,770
씨메스 (475400)	41,600	-1150	-2.69	41,800	43,000	40,300	1,512,014	62,881,764,350
미트박스 (475460)	10,910	-80	-.73	11,210	11,210	10,750	131,248	1,431,781,260
에이럭스 (475580)	13,230	-620	-4.48	13,780	15,670	13,220	5,953,216	85,243,100,570
에스켐 (475660)	5,670	-30	-.53	5,700	5,740	5,440	43,074	239,836,630
토모큐브 (475960)	22,200	1050	4.96	20,950	24,800	20,900	3,119,932	71,353,161,200
온코닉테라퓨틱스 (476060)	16,020	-20	-.12	16,200	16,210	15,670	567,453	9,047,973,910
M83 (476080)	13,330	-90	-.67	13,420	13,510	13,180	91,653	1,221,555,950
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,955	1	.05	1,956	1,957	1,940	25,833	50,300,331
미래에셋비전스팩4호 (477380)	2,000	5	.25	1,986	2,015	1,986	25,673	51,300,623
미래에셋비전스팩5호 (477470)	2,020	-5	-.25	2,015	2,030	2,015	3,047	6,147,250
한국제14호스팩 (477530)	2,630	20	.77	2,640	2,645	2,560	163,934	426,237,240
DB금융스팩12호 (477760)	2,055	5	.24	2,050	2,055	2,040	6,478	13,237,955
이베스트스팩6호 (478110)	2,000	0	0	2,000	2,005	1,991	31,506	62,847,030
KB제29호스팩 (478390)	2,025	5	.25	2,020	2,030	2,010	7,313	14,756,015
미래에셋비전스팩6호 (478440)	1,999	0	0	1,999	2,000	1,988	15,198	30,350,411
블랙야크아이앤씨 (478560)	4,110	-120	-2.84	4,255	4,350	4,095	1,043,874	4,417,270,305
대신밸런스제18호스팩 (478780)	2,045	10	.49	2,040	2,045	2,030	35,192	71,654,710
한국제15호스팩 (479880)	2,010	0	0	2,000	2,010	1,991	5,435	10,869,870
엔에이치스팩31호 (481890)	2,010	11	.55	1,999	2,010	1,998	18,960	37,947,989
교보16호스팩 (482520)	2,015	0	0	2,015	2,015	2,005	60,736	122,127,305
삼양엔씨켐 (482630)	28,750	6600	29.8	22,600	28,750	21,150	17,463,391	441,530,739,400
미래에셋비전스팩7호 (482680)	1,964	-6	-.3	1,969	1,975	1,962	30,763	60,502,832
대신밸런스제19호스팩 (482690)	2,020	0	0	2,020	2,035	2,020	13,710	27,785,515
하나34호스팩 (484130)	2,010	0	0	2,005	2,010	2,005	5,254	10,552,655
KB제30호스팩 (486630)	2,000	-5	-.25	2,005	2,005	1,998	22,813	45,614,811
신한제14호스팩 (487360)	1,976	0	0	1,976	1,978	1,975	30,605	60,478,386
키움제10호스팩 (487720)	2,020	0	0	2,015	2,030	2,000	28,959	58,263,495
신한제15호스팩 (487830)	2,000	0	0	2,000	2,005	2,000	1,926	3,854,090
유진스팩11호 (488060)	2,020	5	.25	2,010	2,020	2,005	11,881	23,940,270
교보17호스팩 (489210)	2,000	0	0	2,000	2,005	1,994	12,693	25,403,731
키움제11호스팩 (489480)	1,973	0	0	1,971	1,980	1,970	28,456	56,177,747
디비금융제13호스팩 (489730)	1,976	11	.56	1,966	1,977	1,965	34,946	68,860,608
KB제31호스팩 (492220)	1,974	6	.3	1,968	1,976	1,966	49,448	97,527,536
유안타제17호스팩 (493790)	1,957	2	.1	1,955	1,959	1,951	95,323	186,477,268
글로벌에스엠 (900070)	409	0	0	409	414	405	27,805	11,374,065
애머릿지 (900100)	908	0	0	916	916	898	30,220	27,393,523
이스트아시아홀딩스 (900110)	54	0	0	54	54	53	2,483,702	132,170,914
씨엑스아이 (900120)	58	-1	-1.69	59	60	58	1,090,027	63,938,095
크리스탈신소재 (900250)	986	20	2.07	977	1,011	944	1,543,570	1,504,778,021
로스웰 (900260)	611	2	.33	602	612	602	31,133	18,886,328
헝셩그룹 (900270)	254	0	0	256	256	251	981,299	248,494,740
GRT (900290)	3,935	-195	-4.72	4,105	4,280	3,880	3,208,627	12,986,961,870
오가닉티코스메틱 (900300)	449	7	1.58	442	476	434	575,931	256,248,010
컬러레이 (900310)	866	23	2.73	838	869	836	234,234	201,300,375
윙입푸드 (900340)	1,600	-12	-.74	1,614	1,638	1,585	207,569	332,056,100
SBI핀테크솔루션즈 (950110)	4,940	0	0	4,930	4,940	4,920	1,275	6,291,590
엑세스바이오 (950130)	5,490	60	1.1	5,450	5,530	5,400	65,648	358,854,990
잉글우드랩 (950140)	8,710	70	.81	8,640	8,850	8,610	315,098	2,746,532,410
코오롱티슈진 (950160)	35,050	2900	9.02	32,200	35,800	32,000	960,612	33,305,811,750
JTC (950170)	4,580	-120	-2.55	4,710	4,710	4,555	58,560	270,080,510
고스트스튜디오 (950190)	8,180	-20	-.24	8,200	8,260	8,130	5,969	48,780,580
소마젠 (950200)	4,090	15	.37	4,050	4,100	4,050	11,177	45,695,580
네오이뮨텍 (950220)	1,148	-27	-2.3	1,175	1,178	1,136	403,763	462,467,975

Leave a Comment 응답 취소