KOSDAQ 일별 조회 데이터 [1790] (2025-02-20)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	180,900	-100	-.06	180,900	183,900	176,300	239,690	43,150,342,100
중앙에너비스 (000440)	14,950	80	.54	14,780	15,200	14,780	20,816	312,863,510
신라섬유 (001000)	925	9	.98	916	925	915	14,475	13,312,056
안국약품 (001540)	6,500	80	1.25	6,570	6,580	6,500	21,150	138,250,180
무림SP (001810)	1,495	13	.88	1,470	1,509	1,470	19,240	28,825,455
이화공영 (001840)	2,100	0	0	2,135	2,155	2,060	228,647	484,080,220
피에스텍 (002230)	3,920	25	.64	3,895	3,955	3,865	5,487	21,348,575
삼일기업공사 (002290)	3,905	-10	-.26	3,920	3,950	3,865	50,095	196,161,310
한탑 (002680)	711	-9	-1.25	713	719	706	56,138	39,905,037
신신제약 (002800)	5,270	-20	-.38	5,260	5,350	5,250	22,826	120,614,440
선광 (003100)	15,820	440	2.86	15,390	15,950	15,200	12,313	190,265,550
대주산업 (003310)	1,524	-12	-.78	1,541	1,541	1,520	92,554	141,489,926
하림지주 (003380)	5,430	40	.74	5,340	5,520	5,340	186,604	1,017,865,140
에이스침대 (003800)	25,300	-100	-.39	25,400	25,500	25,050	1,405	35,486,350
한국가구 (004590)	4,155	-55	-1.31	4,210	4,215	4,105	58,562	242,288,430
창해에탄올 (004650)	8,880	0	0	8,900	8,930	8,850	5,599	49,715,790
대륙제관 (004780)	3,865	35	.91	3,840	3,870	3,830	7,059	27,205,030
동국산업 (005160)	4,295	-45	-1.04	4,340	4,390	4,240	96,922	418,427,500
동진쎄미켐 (005290)	27,950	-200	-.71	29,150	31,500	27,950	3,223,434	94,925,829,100
푸드웰 (005670)	6,330	160	2.59	6,100	6,640	6,070	90,699	579,749,060
대원산업 (005710)	6,080	10	.16	6,180	6,180	6,040	2,298	13,949,230
한일사료 (005860)	3,825	40	1.06	3,785	3,850	3,775	254,498	971,670,790
매일홀딩스 (005990)	9,190	410	4.67	8,800	9,190	8,800	24,211	218,312,380
국영지앤엠 (006050)	1,709	-21	-1.21	1,729	1,730	1,700	379,079	647,621,628
피제이전자 (006140)	5,680	-250	-4.22	5,890	5,890	5,610	51,743	296,168,990
동구바이오제약 (006620)	4,905	-60	-1.21	4,990	4,990	4,895	58,432	287,986,320
서부T&D (006730)	5,690	150	2.71	5,550	5,740	5,550	174,673	994,603,230
보성파워텍 (006910)	2,985	-60	-1.97	3,055	3,075	2,955	314,218	944,443,665
모헨즈 (006920)	3,050	10	.33	3,040	3,055	3,025	7,289	22,184,445
푸른저축은행 (007330)	8,190	20	.24	8,160	8,250	8,160	9,492	77,887,010
진양제약 (007370)	6,210	30	.49	6,180	6,250	6,160	97,666	606,037,260
네이처셀 (007390)	18,800	-1400	-6.93	19,990	20,600	18,800	975,149	18,979,449,920
와이엠 (007530)	2,070	0	0	2,060	2,120	2,060	9,958	20,637,115
대원 (007680)	4,030	-120	-2.89	4,140	4,220	4,030	17,717	72,115,120
대명소노시즌 (007720)	1,092	-46	-4.04	1,110	1,156	1,090	977,061	1,087,179,355
한일화학 (007770)	11,610	-130	-1.11	11,850	11,850	11,440	3,233	37,510,460
에스엠코어 (007820)	4,860	-140	-2.8	4,980	4,990	4,850	381,314	1,870,093,390
원풍물산 (008290)	491	36	7.91	455	500	455	348,654	167,410,774
원풍 (008370)	4,010	-5	-.12	4,015	4,030	4,000	3,478	13,939,855
부스타 (008470)	3,760	-10	-.27	3,750	3,775	3,750	586	2,205,885
대동기어 (008830)	20,850	-750	-3.47	21,100	21,750	20,450	831,920	17,405,019,300
삼아제약 (009300)	16,420	310	1.92	16,280	16,420	16,050	11,594	187,823,900
포스코엠텍 (009520)	13,900	-160	-1.14	13,810	15,620	13,690	4,766,881	70,217,350,050
삼보산업 (009620)	2,080	83	4.16	1,998	2,165	1,963	227,727	472,195,398
이렘 (009730)	1,250	-38	-2.95	1,275	1,285	1,245	997,354	1,258,995,127
엠에스씨 (009780)	6,160	-190	-2.99	6,300	6,360	6,130	85,478	531,871,550
대한광통신 (010170)	848	-2	-.24	845	853	836	405,276	342,273,618
흥국 (010240)	5,160	-120	-2.27	5,270	5,280	5,160	17,315	89,924,170
아이티센엔텍 (010280)	664	9	1.37	655	670	647	65,085	43,123,983
오리콤 (010470)	7,670	-60	-.78	7,730	7,750	7,570	40,622	310,319,150
경동제약 (011040)	5,880	20	.34	5,840	5,890	5,800	46,115	269,568,770
형지I&C (011080)	1,070	-40	-3.6	1,112	1,150	1,057	1,841,121	2,007,910,558
유니크 (011320)	3,600	-20	-.55	3,600	3,620	3,570	39,818	142,849,365
서한 (011370)	801	1	.13	792	803	786	104,265	83,356,271
세보엠이씨 (011560)	10,250	-40	-.39	10,300	10,370	10,210	29,845	306,677,700
뉴인텍 (012340)	506	3	.6	509	509	498	37,216	18,757,847
원일특강 (012620)	7,180	20	.28	7,160	7,200	7,150	2,015	14,443,710
리드코프 (012700)	4,000	25	.63	3,960	4,010	3,960	15,178	60,581,395
신일제약 (012790)	6,470	-70	-1.07	6,540	6,540	6,470	38,307	248,666,920
모베이스전자 (012860)	1,434	-6	-.42	1,436	1,454	1,431	49,755	71,540,185
하이록코리아 (013030)	28,000	-1950	-6.51	30,200	30,200	27,800	226,110	6,388,571,050
동원개발 (013120)	2,305	25	1.1	2,280	2,320	2,280	20,919	48,176,870
아진산업 (013310)	2,605	15	.58	2,600	2,630	2,570	85,608	221,394,515
CBI (013720)	695	-25	-3.47	720	724	688	171,177	120,279,312
스페코 (013810)	3,705	-5	-.13	3,710	3,755	3,680	287,834	1,068,900,765
아가방컴퍼니 (013990)	5,730	40	.7	5,720	5,770	5,600	478,056	2,722,703,820
메디앙스 (014100)	3,125	100	3.31	3,015	3,145	2,985	67,118	206,339,110
원익큐브 (014190)	1,640	18	1.11	1,622	1,707	1,613	704,630	1,174,341,422
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,100	-25	-1.18	2,125	2,195	2,060	632,518	1,330,350,375
고려제약 (014570)	4,980	-30	-.6	5,030	5,030	4,945	12,261	61,075,425
성광벤드 (014620)	25,850	-2350	-8.33	27,700	27,700	25,850	1,023,582	27,017,218,950
오리엔탈정공 (014940)	5,360	-410	-7.11	5,700	5,710	5,340	1,317,652	7,184,097,660
삼륭물산 (014970)	3,005	0	0	3,005	3,040	2,995	6,624	19,932,275
코콤 (015710)	4,415	-40	-.9	4,480	4,480	4,385	48,639	214,588,195
성우하이텍 (015750)	5,260	-120	-2.23	5,350	5,360	5,260	247,532	1,312,093,380
리더스코스메틱 (016100)	2,590	70	2.78	2,590	2,625	2,520	93,326	239,395,355
SGC E&C (016250)	14,190	60	.42	14,000	14,200	13,970	2,455	34,621,800
큐캐피탈 (016600)	268	-1	-.37	268	272	267	230,807	61,902,933
디모아 (016670)	3,640	50	1.39	3,590	3,700	3,500	26,521	95,603,195
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,960	-45	-2.24	1,992	2,015	1,960	212,394	419,762,575
신원종합개발 (017000)	2,890	10	.35	2,880	2,935	2,855	46,366	133,835,030
인터엠 (017250)	1,103	-12	-1.08	1,115	1,115	1,095	17,202	19,003,794
삼현철강 (017480)	4,330	0	0	4,330	4,365	4,300	5,215	22,605,770
세명전기 (017510)	5,790	-220	-3.66	6,030	6,030	5,780	429,772	2,524,223,180
대림제지 (017650)	6,300	0	0	6,300	6,300	6,270	2,210	13,884,930
한국알콜 (017890)	8,540	-20	-.23	8,560	8,580	8,490	11,069	94,274,010
유니슨 (018000)	812	-20	-2.4	833	835	808	412,235	337,632,255
진로발효 (018120)	17,100	0	0	17,100	17,160	17,030	1,187	20,307,000
브이티 (018290)	34,850	-50	-.14	35,950	36,500	34,650	893,633	31,608,301,450
삼목에스폼 (018310)	20,500	150	.74	20,350	20,550	20,250	9,618	196,126,000
우진비앤지 (018620)	902	-2	-.22	904	909	893	33,744	30,341,586
서울제약 (018680)	3,320	10	.3	3,335	3,360	3,305	9,810	32,582,415
바른손 (018700)	894	47	5.55	847	914	847	304,579	269,462,804
베뉴지 (019010)	2,010	0	0	2,040	2,040	1,998	9,344	18,734,740
와이지-원 (019210)	5,360	-20	-.37	5,350	5,390	5,300	80,991	432,283,590
일지테크 (019540)	4,120	-60	-1.44	4,200	4,225	4,080	65,034	266,513,655
SBI인베스트먼트 (019550)	750	-1	-.13	751	756	740	518,860	387,995,276
플루토스 (019570)	239	5	2.14	234	239	233	180,623	42,646,806
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,108	77	7.47	1,031	1,180	1,002	943,951	1,072,667,403
서연탑메탈 (019770)	3,700	-30	-.8	3,730	3,730	3,650	39,070	144,192,405
에너토크 (019990)	5,800	-130	-2.19	5,910	5,920	5,760	37,329	216,914,390
대신정보통신 (020180)	1,196	70	6.22	1,127	1,214	1,117	1,673,913	1,960,408,855
대동금속 (020400)	7,070	-110	-1.53	7,150	7,210	7,050	17,428	123,533,950
시공테크 (020710)	3,725	-50	-1.32	3,770	3,795	3,715	44,873	167,624,885
대호특수강 (021040)	912	7	.77	910	922	897	14,162	12,904,500
대호특수강우 (021045)	2,670	65	2.5	2,720	2,720	2,670	100	269,375
에이티넘인베스트 (021080)	2,190	15	.69	2,175	2,210	2,170	125,137	274,387,520
KCC건설 (021320)	4,030	30	.75	4,080	4,080	4,000	11,651	46,955,935
한국큐빅 (021650)	2,205	-25	-1.12	2,235	2,260	2,195	20,511	45,285,135
메이슨캐피탈 (021880)	237	5	2.16	237	238	232	196,964	46,295,142
TKG애강 (022220)	957	-2	-.21	971	971	956	111,006	106,310,790
태광 (023160)	21,400	-1350	-5.93	22,750	22,800	21,200	647,579	14,032,267,950
유진기업 (023410)	3,350	0	0	3,350	3,360	3,330	117,584	392,955,560
제이스코홀딩스 (023440)	1,750	31	1.8	1,719	1,770	1,655	421,842	727,601,181
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,140	80	.99	8,060	8,150	8,020	12,716	102,653,420
한국캐피탈 (023760)	550	3	.55	547	552	547	35,698	19,577,267
플레이위드 (023770)	3,445	60	1.77	3,375	3,485	3,375	20,246	69,242,300
동일스틸럭스 (023790)	1,267	-18	-1.4	1,292	1,292	1,250	19,638	24,771,153
풍국주정 (023900)	9,270	-30	-.32	9,220	9,300	9,210	4,109	38,042,840
대한약품 (023910)	26,000	100	.39	25,900	26,050	25,800	3,189	82,809,750
흥구석유 (024060)	11,910	70	.59	11,940	12,040	11,800	238,665	2,845,739,420
KB오토시스 (024120)	3,130	-40	-1.26	3,190	3,195	3,100	16,168	50,714,925
한일단조 (024740)	2,075	-10	-.48	2,090	2,105	2,055	622,231	1,294,826,630
유성티엔에스 (024800)	1,909	6	.32	1,907	1,916	1,885	9,939	18,943,685
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,950	710	8.62	8,200	8,950	8,140	309,265	2,665,319,160
KBI메탈 (024840)	2,150	-25	-1.15	2,180	2,200	2,135	611,455	1,318,190,980
HLB이노베이션 (024850)	2,990	-100	-3.24	3,095	3,140	2,930	1,022,337	3,102,099,315
케이피에프 (024880)	4,305	-105	-2.38	4,430	4,435	4,255	100,490	435,130,945
경창산업 (024910)	1,911	-6	-.31	1,912	1,928	1,896	32,865	62,749,077
PN풍년 (024940)	7,770	-130	-1.65	7,900	8,020	7,760	152,577	1,201,860,920
삼천리자전거 (024950)	4,295	-10	-.23	4,295	4,335	4,275	17,210	74,069,000
시노펙스 (025320)	5,870	-60	-1.01	5,930	6,400	5,870	1,769,363	10,814,528,890
DH오토웨어 (025440)	999	-3	-.3	1,002	1,016	995	79,645	79,908,741
한국선재 (025550)	3,770	-30	-.79	3,835	3,835	3,715	167,676	629,969,555
한국정보통신 (025770)	7,750	-30	-.39	7,780	7,790	7,750	7,159	55,606,210
신라에스지 (025870)	6,100	40	.66	6,060	6,210	6,060	13,863	85,142,690
케이씨피드 (025880)	2,885	20	.7	2,865	2,975	2,810	268,078	778,479,595
동화기업 (025900)	13,160	2340	21.63	11,750	13,950	11,220	13,102,563	167,386,427,140
동신건설 (025950)	47,950	-1150	-2.34	49,100	49,350	47,350	146,393	7,058,311,850
아난티 (025980)	6,050	-70	-1.14	6,060	6,120	6,020	934,221	5,650,183,160
제이에스티나 (026040)	1,983	-17	-.85	1,999	2,030	1,967	41,221	81,656,732
특수건설 (026150)	6,910	40	.58	7,070	7,080	6,910	291,746	2,044,194,130
광진실업 (026910)	1,841	6	.33	1,835	1,847	1,835	14,613	26,844,893
서울전자통신 (027040)	286	7	2.51	278	290	267	1,045,997	289,194,749
코리아나 (027050)	2,450	105	4.48	2,540	2,590	2,420	1,610,565	3,999,348,710
아주IB투자 (027360)	2,505	-55	-2.15	2,530	2,650	2,405	4,168,693	10,516,526,695
상보 (027580)	1,309	-2	-.15	1,311	1,340	1,298	856,540	1,122,456,202
팜스토리 (027710)	1,241	12	.98	1,229	1,248	1,229	291,582	361,108,134
대성창투 (027830)	1,877	18	.97	1,875	1,891	1,856	669,206	1,255,404,581
휴맥스홀딩스 (028080)	2,735	-100	-3.53	2,835	2,835	2,725	84,948	234,428,620
HLB (028300)	84,500	-3500	-3.98	86,800	88,400	82,300	1,490,970	126,502,924,000
광무 (029480)	2,315	70	3.12	2,270	2,405	2,215	737,724	1,724,767,150
코엔텍 (029960)	8,780	10	.11	8,900	8,900	8,750	6,146	53,940,580
드래곤플라이 (030350)	1,197	-54	-4.32	1,239	1,239	1,195	192,086	232,310,352
한글과컴퓨터 (030520)	23,250	-800	-3.33	24,200	24,750	23,150	802,297	19,300,318,450
원익홀딩스 (030530)	3,340	-265	-7.35	3,525	3,560	3,340	2,550,876	8,722,114,280
양지사 (030960)	9,950	180	1.84	9,850	10,150	9,740	135,191	1,342,774,880
아이즈비전 (031310)	1,867	-31	-1.63	1,898	1,898	1,860	69,622	130,324,858
에스에이엠티 (031330)	2,750	-35	-1.26	2,785	2,790	2,735	256,159	705,061,950
오스템 (031510)	1,134	4	.35	1,149	1,149	1,111	16,863	18,915,445
디에이치엑스컴퍼니 (031860)	968	-2	-.21	1,016	1,016	966	28,252	27,479,762
피에스케이홀딩스 (031980)	44,600	-3450	-7.18	48,400	48,500	44,250	598,982	27,301,571,700
아즈텍WB (032080)	1,277	-23	-1.77	1,308	1,308	1,276	9,897	12,719,826
다우데이타 (032190)	10,730	90	.85	10,580	10,820	10,540	64,589	692,959,100
삼일 (032280)	2,160	10	.47	2,150	2,200	2,115	46,079	98,977,420
한국파마 (032300)	16,530	-350	-2.07	17,000	17,090	16,410	43,412	728,000,040
케이엠더블유 (032500)	8,700	-490	-5.33	9,080	9,190	8,690	242,330	2,139,015,750
TJ미디어 (032540)	4,775	10	.21	4,800	4,800	4,745	10,803	51,618,950
피델릭스 (032580)	1,331	-35	-2.56	1,358	1,395	1,325	674,740	908,624,708
유비케어 (032620)	3,585	-5	-.14	3,595	3,625	3,560	91,807	329,871,235
소프트센 (032680)	336	-10	-2.89	346	350	336	731,018	249,516,034
소프트센우 (032685)	7,000	-100	-1.41	7,100	7,240	7,000	1,519	10,706,020
삼진 (032750)	4,275	-55	-1.27	4,330	4,330	4,205	32,217	136,346,940
엠젠솔루션 (032790)	919	7	.77	920	920	900	49,012	44,767,665
판타지오 (032800)	656	151	29.9	508	656	506	9,612,612	5,959,366,903
우리기술 (032820)	2,180	-75	-3.33	2,230	2,265	2,160	6,484,590	14,255,777,265
비트컴퓨터 (032850)	5,020	30	.6	4,995	5,060	4,990	59,287	297,925,020
더라미 (032860)	1,260	-3	-.24	1,275	1,295	1,260	11,659	14,758,520
원익 (032940)	3,595	-40	-1.1	3,635	3,685	3,570	140,557	508,973,730
동일기연 (032960)	10,310	-60	-.58	10,260	10,370	10,260	752	7,746,550
바이온 (032980)	255	-15	-5.56	279	283	237	4,245,494	1,084,523,354
제이엠아이 (033050)	851	20	2.41	831	870	821	20,000	16,984,438
제룡전기 (033100)	41,200	-1100	-2.6	42,450	42,550	41,200	248,160	10,318,928,700
디지틀조선 (033130)	1,761	6	.34	1,760	1,794	1,746	172,350	305,124,660
엠케이전자 (033160)	8,520	-400	-4.48	8,870	9,050	8,510	324,147	2,826,603,590
시그네틱스 (033170)	919	-18	-1.92	937	939	907	465,553	428,384,651
모아텍 (033200)	2,670	25	.95	2,670	2,680	2,625	2,868	7,639,235
인성정보 (033230)	1,900	-21	-1.09	1,930	1,943	1,899	256,040	491,497,483
코웰패션 (033290)	2,170	10	.46	2,175	2,180	2,150	22,865	49,512,915
엠투엔 (033310)	1,809	-5	-.28	1,818	1,818	1,797	18,209	32,822,882
제이씨현시스템 (033320)	5,980	40	.67	6,080	6,200	5,960	1,392,885	8,504,963,350
좋은사람들 (033340)	664	-14	-2.06	676	683	658	310,505	206,369,583
동성화인텍 (033500)	20,400	-2200	-9.73	22,500	22,500	20,350	1,593,432	33,175,684,550
파라텍 (033540)	1,706	-19	-1.1	1,735	1,740	1,698	319,578	547,208,965
블루콤 (033560)	3,510	10	.29	3,475	3,510	3,445	36,672	127,648,390
네패스 (033640)	8,470	-460	-5.15	8,970	8,970	8,440	155,490	1,346,449,610
피노 (033790)	7,290	-50	-.68	7,340	7,790	7,090	703,205	5,194,636,930
티비씨 (033830)	812	0	0	806	814	803	131,572	106,380,507
해성산업 (034810)	6,160	-140	-2.22	6,290	6,290	6,150	15,976	99,021,500
해성산업1우 (03481K)	7,270	0	0	7,280	7,310	7,110	993	7,150,750
조아제약 (034940)	1,025	-1	-.1	1,026	1,042	1,008	46,970	48,114,607
한국기업평가 (034950)	88,100	100	.11	88,100	89,500	87,400	4,287	376,836,400
그래디언트 (035080)	12,890	120	.94	12,770	12,960	12,650	27,002	346,741,810
프럼파스트 (035200)	3,560	-200	-5.32	3,770	3,770	3,420	214,116	753,146,590
골드앤에스 (035290)	398	-2	-.5	400	400	393	70,877	28,093,707
기산텔레콤 (035460)	2,140	-25	-1.15	2,165	2,210	2,090	101,725	217,109,090
KG이니시스 (035600)	8,830	50	.57	8,700	8,930	8,700	67,162	593,705,510
솔본 (035610)	4,135	-70	-1.66	4,205	4,205	4,100	51,377	212,515,235
바른손이앤에이 (035620)	428	-3	-.7	439	441	427	230,307	99,414,010
CJ ENM (035760)	60,600	4400	7.83	58,900	64,500	58,600	687,753	42,540,680,200
이지홀딩스 (035810)	2,825	-5	-.18	2,825	2,850	2,800	96,211	271,153,365
서희건설 (035890)	1,557	5	.32	1,556	1,559	1,548	112,454	174,868,972
JYP Ent. (035900)	82,500	1400	1.73	86,900	87,400	81,300	2,161,017	181,185,447,800
예림당 (036000)	2,370	-20	-.84	2,325	2,410	2,230	593,654	1,394,253,860
아비코전자 (036010)	6,160	-380	-5.81	6,520	6,700	6,150	139,988	887,302,580
케이티알파 (036030)	3,780	-60	-1.56	3,840	3,875	3,755	69,380	265,215,910
위지트 (036090)	768	-14	-1.79	783	785	765	629,789	486,679,061
SCI평가정보 (036120)	2,275	0	0	2,270	2,285	2,255	83,030	188,493,685
클라우드에어 (036170)	912	1	.11	909	918	903	279,926	255,141,897
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,200	50	.2	25,100	25,250	25,000	4,483	112,791,100
유니셈 (036200)	7,200	-180	-2.44	7,390	7,390	7,160	255,059	1,845,391,140
오상헬스케어 (036220)	15,150	-450	-2.88	15,590	15,590	15,100	22,400	341,729,080
대성미생물 (036480)	8,960	-30	-.33	8,920	9,040	8,900	15,357	137,345,230
SFA반도체 (036540)	3,585	-155	-4.14	3,740	3,750	3,545	1,179,947	4,278,806,810
영풍정밀 (036560)	11,710	0	0	11,630	11,760	11,560	9,907	115,187,500
감성코퍼레이션 (036620)	3,440	375	12.23	3,110	3,585	3,075	7,430,449	25,083,325,210
세종텔레콤 (036630)	430	-1	-.23	435	435	427	123,749	53,160,793
HRS (036640)	4,965	-10	-.2	4,985	4,995	4,930	26,352	130,983,770
KCI (036670)	6,180	-40	-.64	6,240	6,450	6,160	82,749	516,510,060
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,580	-8	-.5	1,553	1,589	1,500	184,944	286,254,925
나이스정보통신 (036800)	17,450	50	.29	17,300	17,470	17,250	4,176	72,457,920
에프에스티 (036810)	21,250	-550	-2.52	22,200	23,350	21,000	501,577	11,046,747,750
솔브레인홀딩스 (036830)	37,800	1750	4.85	35,700	39,700	35,500	324,403	12,416,038,300
진성티이씨 (036890)	9,680	-340	-3.39	9,940	9,980	9,620	303,929	2,962,240,670
주성엔지니어링 (036930)	38,200	-700	-1.8	38,150	38,500	37,300	1,223,125	46,355,710,850
파워넷 (037030)	2,445	-45	-1.81	2,490	2,495	2,445	46,293	113,941,035
파세코 (037070)	5,300	-10	-.19	5,360	5,390	5,300	22,676	121,008,270
한국팩키지 (037230)	1,692	5	.3	1,687	1,695	1,681	22,110	37,368,034
인지디스플레 (037330)	1,409	-9	-.63	1,417	1,430	1,401	11,383	16,064,498
성도이엔지 (037350)	4,195	-35	-.83	4,230	4,245	4,185	52,020	218,820,025
EG (037370)	6,180	80	1.31	6,100	6,220	6,100	30,436	187,528,950
우리엔터프라이즈 (037400)	1,195	2	.17	1,193	1,213	1,180	95,004	113,368,022
희림 (037440)	5,720	-140	-2.39	5,810	5,810	5,690	209,154	1,198,681,210
삼지전자 (037460)	9,140	0	0	9,140	9,170	9,020	25,007	227,510,360
쎄니트 (037760)	1,398	0	0	1,405	1,405	1,375	3,378	4,702,899
엘컴텍 (037950)	1,102	-1	-.09	1,101	1,111	1,094	470,578	518,252,487
제일테크노스 (038010)	6,580	-150	-2.23	6,710	6,780	6,520	30,602	201,928,070
루멘스 (038060)	970	-3	-.31	973	984	961	63,792	61,986,007
서린바이오 (038070)	7,110	-40	-.56	7,150	7,210	7,110	18,415	131,610,640
에코플라스틱 (038110)	2,640	-75	-2.76	2,720	2,730	2,635	243,525	648,826,935
마크로젠 (038290)	15,670	-150	-.95	15,740	15,920	15,650	20,163	317,495,240
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,820	-340	-2.4	14,160	14,160	13,790	113,533	1,570,295,330
바이오스마트 (038460)	3,145	10	.32	3,155	3,175	3,105	62,737	196,926,760
삼표시멘트 (038500)	3,170	5	.16	3,160	3,190	3,140	288,516	914,504,330
케이바이오 (038530)	246	-3	-1.2	247	255	243	873,204	214,542,568
상상인 (038540)	1,439	12	.84	1,430	1,444	1,423	129,576	185,428,256
위즈코프 (038620)	826	0	0	830	852	810	585,384	489,221,703
에스넷 (038680)	4,385	-85	-1.9	4,505	4,505	4,360	90,378	398,883,985
에코바이오 (038870)	4,005	-55	-1.35	4,010	4,075	3,960	202,004	810,045,025
아이에이 (038880)	265	-5	-1.85	270	273	263	1,910,831	509,583,699
파인디지털 (038950)	3,410	25	.74	3,365	3,410	3,330	3,032	10,179,830
현대에이치티 (039010)	6,180	-100	-1.59	6,230	6,270	6,180	22,746	141,114,910
이건홀딩스 (039020)	3,750	-40	-1.06	3,770	3,805	3,710	136,039	509,872,160
이오테크닉스 (039030)	150,600	100	.07	151,500	153,900	148,300	184,524	27,852,991,400
오스코텍 (039200)	25,600	-650	-2.48	26,250	26,800	25,550	147,765	3,874,412,350
경남스틸 (039240)	4,540	-60	-1.3	4,600	4,640	4,475	466,986	2,121,401,610
인포뱅크 (039290)	7,360	-260	-3.41	7,670	7,740	7,240	78,870	589,034,030
세중 (039310)	1,716	26	1.54	1,725	1,734	1,674	21,314	36,331,411
한국경제TV (039340)	5,430	10	.18	5,410	5,430	5,370	6,273	33,824,610
케이엘넷 (039420)	2,550	-10	-.39	2,560	2,560	2,530	16,124	41,030,865
에스티아이 (039440)	23,050	-450	-1.91	23,500	23,600	22,650	309,168	7,103,476,650
다산네트웍스 (039560)	3,765	-75	-1.95	3,835	3,845	3,750	271,840	1,028,350,905
화성밸브 (039610)	8,650	-70	-.8	8,720	8,770	8,480	280,803	2,422,212,240
한국정보공학 (039740)	2,705	-50	-1.81	2,755	2,755	2,700	8,808	23,945,715
오로라 (039830)	7,200	170	2.42	7,010	7,210	7,010	52,195	372,003,060
디오 (039840)	16,950	-180	-1.05	17,120	17,120	16,800	36,722	620,442,190
나노엔텍 (039860)	3,605	-35	-.96	3,650	3,700	3,600	236,649	861,460,495
폴라리스AI (039980)	3,150	-110	-3.37	3,455	3,480	3,150	10,290,927	34,581,847,905
누리플렉스 (040160)	2,745	-25	-.9	2,750	2,790	2,695	10,643	29,380,450
YTN (040300)	3,105	-10	-.32	3,120	3,185	3,100	91,238	285,602,085
크레오에스지 (040350)	466	3	.65	467	469	444	690,925	314,816,470
정상제이엘에스 (040420)	5,720	-20	-.35	5,740	5,740	5,670	46,763	266,603,010
SG&G (040610)	1,561	-1	-.06	1,558	1,561	1,557	17,200	26,836,258
아이씨디 (040910)	6,170	-220	-3.44	6,500	6,500	6,170	153,492	967,440,380
폴라리스오피스 (041020)	6,600	-80	-1.2	7,250	7,800	6,600	30,395,901	222,805,826,710
우리기술투자 (041190)	6,730	-30	-.44	6,780	6,850	6,720	535,983	3,632,893,630
현대에버다임 (041440)	9,840	-330	-3.24	10,000	10,120	9,770	1,028,375	10,173,521,970
한국전자인증 (041460)	3,345	0	0	3,345	3,350	3,290	65,179	216,993,785
에스엠 (041510)	101,400	4900	5.08	106,900	107,800	98,400	1,052,281	108,515,630,500
이엘씨 (041520)	6,180	-230	-3.59	6,410	6,480	6,030	12,926	80,985,600
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	25,550	550	2.2	25,450	25,800	24,950	77,502	1,975,459,850
폴라리스AI파마 (041910)	6,860	-150	-2.14	7,220	7,220	6,790	108,303	759,803,910
메디아나 (041920)	4,925	-60	-1.2	4,950	5,020	4,860	27,438	136,223,540
동아화성 (041930)	5,670	-60	-1.05	5,730	5,760	5,650	20,220	114,869,330
코미팜 (041960)	4,230	-15	-.35	4,210	4,260	4,100	70,587	297,098,860
카페24 (042000)	53,100	-1800	-3.28	54,300	55,000	52,600	355,096	18,990,381,000
케이피엠테크 (042040)	248	10	4.2	241	280	238	1,769,709	454,625,383
에스씨디 (042110)	1,421	10	.71	1,414	1,425	1,411	39,959	56,603,904
비츠로테크 (042370)	8,120	-140	-1.69	8,260	8,260	8,050	191,518	1,555,584,300
네오위즈홀딩스 (042420)	17,110	-70	-.41	17,180	17,460	17,100	6,063	104,536,360
링네트 (042500)	4,890	10	.2	4,905	4,960	4,850	118,225	580,692,990
라온시큐어 (042510)	2,145	-5	-.23	2,170	2,200	2,140	280,266	608,433,690
한스바이오메드 (042520)	8,100	40	.5	7,950	8,150	7,940	16,569	133,855,990
새로닉스 (042600)	10,020	-40	-.4	10,180	10,180	9,670	18,526	186,141,900
상지건설 (042940)	4,125	140	3.51	4,095	4,205	3,995	10,930	44,799,640
더테크놀로지 (043090)	1,172	14	1.21	1,158	1,172	1,130	54,256	63,066,774
알파녹스 (043100)	1,387	-13	-.93	1,400	1,400	1,378	7,310	10,144,696
바텍 (043150)	20,900	300	1.46	20,750	21,300	20,600	66,734	1,405,650,900
파루 (043200)	537	13	2.48	524	541	524	66,149	35,140,475
티에스넥스젠 (043220)	221	10	4.74	217	240	214	11,073,675	2,511,681,431
성호전자 (043260)	1,233	2	.16	1,233	1,245	1,227	156,412	193,226,190
에쎈테크 (043340)	563	-5	-.88	569	580	560	18,596	10,505,477
디지아이 (043360)	1,850	-5	-.27	1,850	1,855	1,831	4,197	7,768,085
피에이치에이 (043370)	10,110	20	.2	10,130	10,140	10,050	26,560	267,822,560
웰킵스하이텍 (043590)	667	-3	-.45	671	680	610	312,371	198,253,269
지니뮤직 (043610)	2,160	55	2.61	2,130	2,235	2,120	542,928	1,188,841,885
국순당 (043650)	4,690	50	1.08	4,640	4,700	4,635	50,886	237,257,780
서울리거 (043710)	621	-13	-2.05	629	652	621	20,224	12,788,683
자연과환경 (043910)	597	-5	-.83	601	601	595	221,488	132,483,405
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	436	0	0	436	450	435	123,257	54,268,226
위닉스 (044340)	5,750	-50	-.86	5,750	5,820	5,700	39,103	224,663,890
빌리언스 (044480)	497	20	4.19	468	500	468	128,124	62,383,848
태웅 (044490)	13,400	-750	-5.3	14,110	14,150	13,340	116,835	1,593,353,680
에이치케이 (044780)	1,191	-14	-1.16	1,230	1,230	1,173	50,965	60,411,198
이글벳 (044960)	4,565	-15	-.33	4,575	4,595	4,560	19,284	88,205,195
에이치엔에스하이텍 (044990)	17,050	10	.06	17,240	17,240	16,950	13,684	233,249,980
오공 (045060)	2,595	0	0	2,600	2,610	2,585	13,973	36,228,985
한양이엔지 (045100)	17,350	-40	-.23	17,500	17,540	17,300	81,559	1,426,077,270
성우테크론 (045300)	3,125	-10	-.32	3,175	3,180	3,070	15,302	48,033,230
토탈소프트 (045340)	8,200	-220	-2.61	8,440	8,450	8,110	58,505	480,981,900
대아티아이 (045390)	3,295	-35	-1.05	3,335	3,345	3,290	334,835	1,107,546,725
정원엔시스 (045510)	780	2	.26	771	798	760	29,120	22,701,519
크린앤사이언스 (045520)	4,925	15	.31	4,900	4,950	4,900	4,550	22,398,015
에이텍 (045660)	31,600	-800	-2.47	32,550	32,550	31,150	268,127	8,489,615,700
코아시아 (045970)	4,165	-15	-.36	4,170	4,215	4,065	105,294	437,057,725
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,695	-20	-.74	2,735	2,735	2,620	475,116	1,267,233,825
HLB파나진 (046210)	3,000	-60	-1.96	3,065	3,110	2,950	63,344	191,349,035
백금T&A (046310)	2,560	10	.39	2,555	2,565	2,530	22,512	57,382,265
삼화네트웍스 (046390)	1,411	171	13.79	1,296	1,470	1,290	4,621,972	6,514,214,203
KG모빌리언스 (046440)	4,420	0	0	4,400	4,445	4,390	31,355	138,630,305
서울반도체 (046890)	7,210	10	.14	7,180	7,300	7,160	195,367	1,413,315,950
우원개발 (046940)	2,980	140	4.93	2,875	3,050	2,855	606,905	1,810,340,785
우리로 (046970)	1,389	-27	-1.91	1,460	1,480	1,389	1,687,190	2,414,150,181
한빛소프트 (047080)	1,363	-12	-.87	1,375	1,389	1,350	57,963	78,908,213
파워로직스 (047310)	5,270	-80	-1.5	5,400	5,400	5,230	160,124	847,658,600
이스트소프트 (047560)	24,600	-300	-1.2	25,450	26,000	24,600	536,201	13,590,127,600
코데즈컴바인 (047770)	1,437	13	.91	1,424	1,439	1,422	60,881	86,985,191
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	28,100	-800	-2.77	28,800	29,150	27,150	451,306	12,657,165,050
현대바이오 (048410)	13,030	-650	-4.75	13,590	13,730	13,030	218,141	2,907,132,150
유라테크 (048430)	7,830	-100	-1.26	7,960	7,960	7,640	120,613	934,099,260
대동스틸 (048470)	3,300	40	1.23	3,260	3,300	3,255	19,348	63,392,805
인트론바이오 (048530)	4,420	-80	-1.78	4,525	4,625	4,410	462,413	2,089,505,285
SM C&C (048550)	1,578	161	11.36	1,520	1,706	1,473	11,807,562	19,132,099,744
TPC (048770)	2,415	-45	-1.83	2,450	2,515	2,405	30,980	75,634,695
엔피케이 (048830)	1,088	-5	-.46	1,093	1,093	1,084	11,258	12,246,187
시너지이노베이션 (048870)	2,895	-90	-3.02	2,985	2,985	2,895	276,373	809,367,335
대원미디어 (048910)	9,250	110	1.2	9,160	9,560	9,160	108,602	1,017,698,310
인탑스 (049070)	20,150	-600	-2.89	20,750	20,750	20,100	153,332	3,117,027,150
기가레인 (049080)	517	-2	-.39	524	524	517	154,970	80,332,096
파인디앤씨 (049120)	1,001	1	.1	1,000	1,021	997	1,403	1,408,588
셀루메드 (049180)	1,841	-139	-7.02	1,980	1,980	1,730	2,330,413	4,239,882,181
코메론 (049430)	10,460	-120	-1.13	10,600	10,600	10,380	25,079	261,913,700
SGA (049470)	296	-1	-.34	297	307	296	120,917	36,342,210
오픈베이스 (049480)	2,600	-20	-.76	2,620	2,640	2,570	139,507	362,841,205
유아이엘 (049520)	6,480	220	3.51	6,350	6,480	6,170	191,602	1,210,792,330
잉크테크 (049550)	3,760	-25	-.66	3,885	3,885	3,720	736	2,786,565
재영솔루텍 (049630)	692	-6	-.86	695	703	687	325,736	225,783,456
고려신용정보 (049720)	9,830	10	.1	9,830	9,860	9,720	42,547	416,372,620
승일 (049830)	7,590	30	.4	7,500	7,680	7,440	1,846	13,940,560
미래컴퍼니 (049950)	23,800	-400	-1.65	24,050	24,850	23,550	46,153	1,112,565,850
쎌바이오텍 (049960)	13,800	-250	-1.78	14,230	14,230	13,720	27,631	385,099,180
비케이홀딩스 (050090)	687	3	.44	684	690	683	22,324	15,318,477
캠시스 (050110)	806	-26	-3.13	833	833	801	397,322	323,399,104
ES큐브 (050120)	2,010	-5	-.25	2,075	2,075	1,985	6,019	12,019,479
에스폴리텍 (050760)	1,600	12	.76	1,588	1,620	1,566	34,600	54,871,828
아세아텍 (050860)	2,045	-5	-.24	2,060	2,060	2,030	17,411	35,562,450
쏠리드 (050890)	7,130	-440	-5.81	7,710	7,780	7,100	3,273,258	24,224,668,550
수산아이앤티 (050960)	16,620	-250	-1.48	17,100	17,190	16,400	55,864	932,018,380
지어소프트 (051160)	8,600	180	2.14	8,420	8,640	8,370	89,876	762,526,740
토비스 (051360)	18,300	-480	-2.56	18,780	18,900	18,200	124,915	2,296,701,650
인터플렉스 (051370)	10,030	-150	-1.47	10,200	10,210	9,800	186,285	1,863,228,360
피씨디렉트 (051380)	2,910	105	3.74	2,810	2,975	2,800	290,109	842,708,880
YW (051390)	3,690	20	.54	3,690	3,705	3,660	2,937	10,824,645
나라엠앤디 (051490)	3,960	-55	-1.37	4,040	4,085	3,915	191,699	766,093,410
CJ프레시웨이 (051500)	21,000	-250	-1.18	21,250	21,250	20,950	12,831	270,290,400
큐로홀딩스 (051780)	815	-2	-.24	809	839	808	19,393	15,862,458
중앙첨단소재 (051980)	7,680	640	9.09	7,080	8,120	6,880	4,427,624	34,477,499,360
에스티큐브 (052020)	7,640	-160	-2.05	7,810	7,870	7,390	310,421	2,353,037,510
iMBC (052220)	3,610	10	.28	3,625	3,655	3,560	563,584	2,037,458,600
현대바이오랜드 (052260)	4,800	50	1.05	4,780	4,920	4,670	228,412	1,104,688,510
오션인더블유 (052300)	2,505	15	.6	2,490	2,570	2,455	33,538	83,219,400
코텍 (052330)	8,520	40	.47	8,460	8,540	8,430	37,607	319,550,320
코나아이 (052400)	26,550	-900	-3.28	27,700	27,800	26,150	212,376	5,681,525,800
오성첨단소재 (052420)	1,528	-14	-.91	1,559	1,582	1,527	1,485,931	2,305,614,560
아이크래프트 (052460)	2,540	-60	-2.31	2,600	2,660	2,515	149,212	382,061,880
한네트 (052600)	4,350	20	.46	4,330	4,370	4,285	25,393	109,890,080
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,020	0	0	6,180	6,350	5,910	125,714	761,831,250
아이톡시 (052770)	1,145	-8	-.69	1,162	1,162	1,143	72,336	83,188,190
액토즈소프트 (052790)	7,450	400	5.67	7,070	7,490	7,070	52,012	381,371,800
아이앤씨 (052860)	2,195	30	1.39	2,170	2,290	2,135	132,212	292,447,260
KX하이텍 (052900)	1,002	-25	-2.43	1,027	1,029	995	263,093	264,957,830
바이넥스 (053030)	17,350	-460	-2.58	17,860	17,880	17,170	1,071,529	18,679,823,170
지에스이 (053050)	3,120	50	1.63	3,135	3,210	3,070	445,696	1,389,513,040
세동 (053060)	999	1	.1	998	1,010	997	46,563	46,638,525
케이엔솔 (053080)	14,670	290	2.02	14,440	14,930	14,240	418,475	6,061,297,030
프리엠스 (053160)	11,980	-400	-3.23	12,380	12,480	11,980	29,924	362,019,670
금강철강 (053260)	3,955	40	1.02	3,915	3,965	3,885	8,161	32,105,225
구영테크 (053270)	2,330	-5	-.21	2,335	2,370	2,310	67,230	156,864,360
예스24 (053280)	4,530	90	2.03	4,580	4,680	4,480	515,016	2,351,314,155
NE능률 (053290)	4,000	-20	-.5	4,020	4,135	3,990	92,785	377,647,185
한국정보인증 (053300)	4,775	5	.1	4,850	4,870	4,760	238,567	1,146,442,435
이니텍 (053350)	4,100	-40	-.97	4,100	4,150	4,005	23,975	96,955,630
세코닉스 (053450)	7,180	-390	-5.15	7,570	7,650	7,160	508,239	3,713,668,380
웹케시 (053580)	9,770	-480	-4.68	10,210	10,220	9,720	115,827	1,146,763,460
프로텍 (053610)	27,000	-1000	-3.57	27,750	27,750	26,550	65,782	1,780,007,850
태양 (053620)	6,400	-40	-.62	6,360	6,450	6,340	3,282	20,881,550
삼보모터스 (053700)	4,320	-50	-1.14	4,350	4,390	4,320	42,938	186,496,750
안랩 (053800)	78,400	-600	-.76	79,000	79,800	77,800	75,916	5,969,467,400
경남제약 (053950)	675	0	0	680	680	666	222,227	149,533,852
오상자이엘 (053980)	3,565	-30	-.83	3,595	3,600	3,545	30,385	108,442,935
한국컴퓨터 (054040)	4,880	-15	-.31	4,895	4,900	4,845	19,013	92,514,520
농우바이오 (054050)	7,540	50	.67	7,500	7,600	7,460	23,695	178,628,450
삼진엘앤디 (054090)	780	-5	-.64	785	804	770	73,454	57,138,274
메디콕스 (054180)	285	-4	-1.38	287	293	276	321,312	91,394,207
이랜텍 (054210)	4,615	-100	-2.12	4,670	4,715	4,565	108,323	501,082,570
비츠로시스 (054220)	405	1	.25	410	413	402	111,710	45,286,303
팬스타엔터프라이즈 (054300)	552	3	.55	548	559	542	174,186	95,605,870
케이피티유 (054410)	3,485	30	.87	3,500	3,635	3,455	6,512	22,901,035
텔레칩스 (054450)	16,720	-630	-3.63	17,350	17,430	16,660	195,391	3,305,704,430
삼영엠텍 (054540)	4,895	-195	-3.83	5,090	5,090	4,855	174,267	854,956,315
APS (054620)	6,240	-10	-.16	6,240	6,290	6,060	41,973	259,639,680
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,060	0	0	7,090	7,090	7,020	24,540	173,049,450
키이스트 (054780)	5,230	1200	29.78	4,180	5,230	4,130	3,564,205	17,102,666,565
아이디스홀딩스 (054800)	9,570	-60	-.62	9,560	9,700	9,430	9,660	92,584,930
한컴위드 (054920)	3,105	-45	-1.43	3,195	3,240	3,095	157,967	496,605,505
유신 (054930)	24,300	-300	-1.22	24,400	24,800	24,100	14,844	361,106,050
엑사이엔씨 (054940)	727	0	0	727	731	720	336,893	264,051,878
제이브이엠 (054950)	21,700	-100	-.46	21,850	21,950	21,500	53,842	1,169,203,450
유진로봇 (056080)	9,020	-310	-3.32	9,330	9,330	9,010	657,862	5,997,583,690
시지메드텍 (056090)	988	-5	-.5	990	999	988	238,643	236,725,647
에스에프에이 (056190)	20,050	-100	-.5	19,960	20,450	19,800	90,924	1,830,813,410
코위버 (056360)	5,830	-50	-.85	6,130	6,170	5,810	242,858	1,458,175,040
신화인터텍 (056700)	1,671	12	.72	1,670	1,674	1,659	16,355	27,288,534
CNT85 (056730)	652	0	0	654	654	644	8,039	5,203,676
YBM넷 (057030)	4,020	-25	-.62	4,080	4,105	3,965	46,387	186,971,225
옴니시스템 (057540)	749	-8	-1.06	760	760	748	111,476	83,796,084
티사이언티픽 (057680)	996	-10	-.99	1,001	1,028	987	316,444	316,664,727
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,010	-10	-.5	2,060	2,060	2,000	64,726	130,742,275
KNN (058400)	790	-3	-.38	792	800	787	158,770	125,946,985
한주에이알티 (058450)	1,901	72	3.94	1,829	1,907	1,792	22,518	41,942,675
리노공업 (058470)	226,000	-4000	-1.74	227,000	230,000	223,000	65,829	14,907,627,500
에스피지 (058610)	28,950	-2100	-6.76	30,800	30,800	28,900	739,999	21,829,026,600
엠게임 (058630)	5,210	130	2.56	5,200	5,340	5,110	411,592	2,153,847,840
CMG제약 (058820)	1,916	-4	-.21	1,920	1,928	1,895	305,221	582,615,877
엠로 (058970)	72,700	-1200	-1.62	73,200	74,200	71,300	200,360	14,514,249,400
미코 (059090)	9,310	-150	-1.59	9,640	9,670	9,210	284,776	2,675,993,620
아이컴포넌트 (059100)	5,010	-100	-1.96	5,130	5,130	4,995	18,717	94,382,900
아진엑스텍 (059120)	8,150	-330	-3.89	8,460	8,480	8,100	105,697	868,537,230
메타바이오메드 (059210)	4,235	-125	-2.87	4,345	4,350	4,230	131,920	562,231,665
해성에어로보틱스 (059270)	6,930	-300	-4.15	7,210	7,210	6,850	257,091	1,791,971,860
인선이엔티 (060150)	5,500	20	.36	5,450	5,540	5,450	38,987	214,588,980
소니드 (060230)	939	4	.43	935	956	928	376,745	352,751,671
스타코링크 (060240)	508	107	26.68	401	521	398	3,225,185	1,550,967,690
NHN KCP (060250)	8,260	20	.24	8,200	8,390	8,150	210,691	1,748,764,150
뉴보텍 (060260)	1,115	-6	-.54	1,115	1,140	1,109	64,347	72,379,490
큐렉소 (060280)	9,720	-370	-3.67	10,050	10,070	9,700	424,896	4,187,403,900
3S (060310)	1,935	-27	-1.38	1,960	1,960	1,920	316,812	614,738,977
LS마린솔루션 (060370)	17,660	-760	-4.13	18,420	18,470	17,600	424,871	7,616,526,910
동양에스텍 (060380)	1,318	26	2.01	1,292	1,340	1,285	21,809	28,559,815
국일신동 (060480)	1,751	-13	-.74	1,764	1,784	1,745	22,095	38,890,764
에스에이티 (060540)	1,600	0	0	1,599	1,624	1,577	57,295	91,479,223
홈센타홀딩스 (060560)	850	-18	-2.07	884	884	850	118,492	101,619,516
드림어스컴퍼니 (060570)	1,812	38	2.14	1,780	1,938	1,780	611,305	1,125,805,211
씨티씨바이오 (060590)	7,060	-130	-1.81	7,170	7,250	7,030	41,845	298,145,290
KH바텍 (060720)	9,920	-200	-1.98	10,120	10,170	9,880	251,271	2,509,309,700
영림원소프트랩 (060850)	5,650	20	.36	5,630	5,660	5,580	12,638	70,999,130
DGP (060900)	892	-38	-4.09	931	931	865	68,221	61,162,514
알에프텍 (061040)	3,590	-105	-2.84	3,700	3,700	3,565	101,194	364,866,285
화일약품 (061250)	1,189	7	.59	1,182	1,198	1,181	213,676	254,316,176
LB세미콘 (061970)	4,170	-175	-4.03	4,340	4,350	4,150	104,525	443,439,185
한국첨단소재 (062970)	5,620	280	5.24	5,870	6,390	5,510	10,136,677	60,249,983,710
컴투스홀딩스 (063080)	27,300	200	.74	27,700	28,200	26,800	34,305	943,718,450
서울옥션 (063170)	6,990	20	.29	7,070	7,250	6,950	210,580	1,482,417,360
SM Life Design (063440)	1,391	55	4.12	1,402	1,496	1,355	4,279,753	6,068,681,382
한국전자금융 (063570)	4,890	-55	-1.11	4,945	4,950	4,890	30,595	150,272,345
이엘피 (063760)	2,185	-10	-.46	2,195	2,240	2,180	21,942	48,172,540
인크레더블버즈 (064090)	1,999	0	0	1,999	2,040	1,982	40,085	80,358,827
홈캐스트 (064240)	1,833	48	2.69	1,765	1,856	1,765	96,072	173,932,403
다날 (064260)	3,170	30	.96	3,150	3,200	3,135	380,116	1,205,782,980
인텍플러스 (064290)	14,250	-1000	-6.56	15,240	15,240	14,210	312,202	4,560,554,890
브리지텍 (064480)	5,870	-10	-.17	5,970	6,100	5,790	134,995	796,997,460
테크엘 (064520)	2,145	65	3.13	2,060	2,200	2,060	23,614	50,564,175
바이오니아 (064550)	16,070	-280	-1.71	16,210	16,670	15,850	260,567	4,225,217,170
티씨케이 (064760)	87,000	-700	-.8	87,700	89,100	86,000	39,251	3,427,005,600
포니링크 (064800)	1,181	-12	-1.01	1,199	1,206	1,179	307,917	366,044,269
케이프 (064820)	6,510	-210	-3.13	6,730	6,770	6,210	370,657	2,386,134,740
에프앤가이드 (064850)	7,260	-100	-1.36	7,360	7,370	7,170	21,774	157,331,090
지엔코 (065060)	243	1	.41	242	247	237	135,555	32,727,775
탑엔지니어링 (065130)	4,795	-80	-1.64	4,875	4,890	4,795	16,326	78,718,745
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	3,110	715	29.85	2,480	3,110	2,365	2,900,949	8,432,246,180
신성델타테크 (065350)	74,600	-4700	-5.93	80,000	81,400	74,600	476,114	36,658,102,300
위세아이텍 (065370)	6,720	80	1.2	6,580	6,770	6,430	56,725	371,420,090
에스아이리소스 (065420)	239	1	.42	235	248	229	962,384	228,452,763
이루온 (065440)	1,540	-25	-1.6	1,568	1,571	1,539	134,255	207,853,836
빅텍 (065450)	4,165	-10	-.24	4,150	4,205	4,150	184,849	772,013,605
오리엔트정공 (065500)	6,200	40	.65	6,150	6,600	5,860	9,579,007	60,147,427,870
휴비츠 (065510)	7,910	140	1.8	7,780	7,980	7,640	44,415	348,958,340
와이어블 (065530)	1,295	-3	-.23	1,298	1,309	1,291	35,747	46,477,842
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	437	9	2.1	440	448	426	1,242,142	539,610,524
안트로젠 (065660)	18,120	-830	-4.38	18,770	19,030	18,120	15,301	281,211,130
우주일렉트로 (065680)	24,800	-1850	-6.94	27,000	27,000	24,350	193,245	4,886,896,150
파커스 (065690)	930	12	1.31	918	959	915	67,748	62,982,640
서호전기 (065710)	23,000	800	3.6	22,250	23,150	22,150	32,981	748,007,500
CS (065770)	1,763	-37	-2.06	1,800	1,800	1,728	126,312	222,302,077
웰크론 (065950)	2,120	0	0	2,095	2,135	2,095	106,808	226,459,575
하츠 (066130)	5,550	-20	-.36	5,570	5,580	5,500	38,814	215,161,220
큐에스아이 (066310)	9,020	-290	-3.11	9,600	9,640	9,010	195,499	1,825,112,420
체리부로 (066360)	840	-2	-.24	842	846	820	145,553	121,428,066
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	516	2	.39	519	519	509	132,999	68,322,600
우수AMS (066590)	3,075	75	2.5	3,020	3,105	3,000	189,183	578,691,555
국보디자인 (066620)	17,390	-130	-.74	17,520	17,650	17,380	7,711	134,325,920
디티씨 (066670)	3,040	-10	-.33	3,020	3,075	3,020	25,078	76,239,265
테라젠이텍스 (066700)	3,065	5	.16	3,070	3,100	3,050	68,967	212,031,855
씨씨에스 (066790)	1,284	-50	-3.75	1,363	1,372	1,270	1,168,344	1,532,560,538
디에이피 (066900)	2,205	-75	-3.29	2,280	2,280	2,205	1,464	3,280,655
손오공 (066910)	861	-6	-.69	862	890	861	163,188	141,124,082
한성크린텍 (066980)	1,595	-19	-1.18	1,635	1,635	1,582	106,374	169,759,954
조이시티 (067000)	1,674	88	5.55	1,600	1,703	1,599	580,131	965,766,455
이씨에스 (067010)	3,010	-25	-.82	3,070	3,070	3,005	22,399	67,529,725
대화제약 (067080)	11,160	-800	-6.69	11,650	12,110	11,050	810,315	9,231,851,040
SOOP (067160)	109,000	2900	2.73	106,700	111,000	105,100	207,456	22,390,964,200
오텍 (067170)	3,225	-30	-.92	3,240	3,305	3,205	25,865	83,445,295
멀티캠퍼스 (067280)	31,600	0	0	31,650	31,700	31,300	3,109	98,127,200
JW신약 (067290)	1,506	9	.6	1,497	1,515	1,493	69,001	103,799,402
하나마이크론 (067310)	11,850	-720	-5.73	12,470	12,670	11,740	1,617,566	19,600,159,490
선바이오 (067370)	6,670	-110	-1.62	6,810	6,810	6,550	6,970	46,265,410
아스트 (067390)	785	16	2.08	774	785	760	1,210,470	939,425,719
엔브이에이치코리아 (067570)	2,235	15	.68	2,210	2,245	2,200	36,866	81,822,685
HLB생명과학 (067630)	10,930	-590	-5.12	11,370	11,580	10,800	803,579	8,946,359,960
로지시스 (067730)	3,125	-30	-.95	3,155	3,185	2,935	143,789	442,254,960
세진티에스 (067770)	2,330	-15	-.64	2,345	2,375	2,230	24,607	56,257,335
와이엔텍 (067900)	6,550	60	.92	6,490	6,660	6,430	93,763	615,551,040
이글루 (067920)	5,110	20	.39	5,140	5,140	5,070	27,663	140,607,090
도이치모터스 (067990)	4,660	50	1.08	4,600	4,735	4,565	70,654	328,859,390
팬엔터테인먼트 (068050)	2,710	75	2.85	2,675	2,940	2,610	1,152,659	3,146,372,815
케이웨더 (068100)	3,185	20	.63	3,140	3,275	3,140	51,956	166,622,665
다원시스 (068240)	11,030	-290	-2.56	11,210	11,280	11,000	196,975	2,190,935,650
일신바이오 (068330)	1,060	2	.19	1,051	1,066	1,050	42,773	45,191,926
셀트리온제약 (068760)	52,800	-700	-1.31	53,000	53,700	52,700	139,195	7,403,280,500
DMS (068790)	6,480	30	.47	6,450	6,510	6,330	68,232	438,535,060
디지털대성 (068930)	7,300	10	.14	7,290	7,300	7,260	15,237	111,033,340
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,070	220	1.59	13,890	14,280	13,890	195,287	2,750,073,000
누리플랜 (069140)	1,422	2	.14	1,420	1,450	1,396	30,522	43,576,558
유아이디 (069330)	1,291	-24	-1.83	1,303	1,315	1,290	9,746	12,610,857
엔텔스 (069410)	4,130	-130	-3.05	4,260	4,275	4,130	32,895	137,581,570
에스텍 (069510)	11,590	80	.7	11,450	11,790	11,370	9,663	112,089,090
빛과전자 (069540)	1,024	-29	-2.75	1,075	1,076	1,017	751,792	781,312,082
엑시온그룹 (069920)	842	-15	-1.75	857	875	801	37,140	31,376,653
엑스큐어 (070300)	2,930	-90	-2.98	2,980	2,980	2,900	33,138	96,932,075
한솔인티큐브 (070590)	1,010	10	1	1,000	1,030	993	50,666	50,669,212
인피니트헬스케어 (071200)	4,395	-40	-.9	4,440	4,440	4,340	17,613	77,303,865
로체시스템즈 (071280)	18,470	-1390	-7	19,900	20,150	18,270	426,182	8,390,795,310
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,560	-180	-2.67	6,740	6,800	6,500	55,116	363,262,960
캐스텍코리아 (071850)	1,601	39	2.5	1,636	1,637	1,541	10,458	16,651,050
중앙백신 (072020)	9,960	10	.1	9,930	10,000	9,910	14,458	144,081,620
우리산업홀딩스 (072470)	2,480	0	0	2,480	2,495	2,470	5,716	14,165,600
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,464	36	2.52	1,400	1,491	1,393	1,036,058	1,489,684,232
메가스터디 (072870)	10,790	50	.47	10,740	10,790	10,710	6,970	74,936,680
빛샘전자 (072950)	3,900	-30	-.76	3,945	3,965	3,840	27,729	108,149,015
에이치시티 (072990)	8,530	-160	-1.84	8,940	8,940	8,470	43,031	369,713,190
케이에스피 (073010)	4,540	-260	-5.42	4,835	4,835	4,460	443,309	2,018,476,090
엘엠에스 (073110)	6,670	-90	-1.33	6,770	6,880	6,580	37,999	255,081,850
듀오백 (073190)	3,870	-20	-.51	3,870	3,870	3,670	133,251	499,918,035
이노와이어리스 (073490)	21,900	-700	-3.1	22,600	22,600	21,700	55,584	1,224,610,900
에프알텍 (073540)	1,505	13	.87	1,492	1,506	1,480	28,102	42,120,949
우리손에프앤지 (073560)	1,295	5	.39	1,293	1,296	1,290	472,969	639,839,667
리튬포어스 (073570)	965	-9	-.92	980	981	955	532,074	512,561,080
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	960	29	3.11	931	967	925	158,656	150,128,079
원익QnC (074600)	21,650	-550	-2.48	22,550	22,750	21,450	603,459	13,297,600,350
플랜티넷 (075130)	2,565	-15	-.58	2,580	2,580	2,520	59,145	150,529,945
동국알앤에스 (075970)	2,725	40	1.49	2,700	2,760	2,690	581,277	1,615,167,870
웰크론한텍 (076080)	1,253	3	.24	1,279	1,279	1,250	26,745	33,580,506
해성옵틱스 (076610)	1,001	-4	-.4	1,005	1,010	993	27,808	27,750,197
덕산하이메탈 (077360)	4,365	35	.81	4,310	4,390	4,255	227,150	982,397,040
LS증권 (078020)	4,055	5	.12	4,030	4,075	4,030	20,682	83,756,030
유비쿼스홀딩스 (078070)	9,930	-40	-.4	9,960	9,960	9,810	24,972	248,126,820
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,470	130	.97	13,300	14,020	13,260	179,345	2,459,279,150
HB테크놀러지 (078150)	2,695	-175	-6.1	2,830	2,835	2,690	3,089,118	8,456,860,390
메디포스트 (078160)	9,170	390	4.44	8,900	9,250	8,790	352,863	3,190,151,010
컴투스 (078340)	48,250	-50	-.1	48,450	50,400	48,100	141,099	6,927,910,250
한양디지텍 (078350)	10,960	-360	-3.18	11,280	11,460	10,860	158,027	1,753,605,820
휴림에이텍 (078590)	624	-27	-4.15	648	648	621	652,001	410,933,026
대주전자재료 (078600)	106,900	-3600	-3.26	110,500	117,000	106,100	467,506	52,481,468,800
엔에스이엔엠 (078860)	1,983	457	29.95	1,983	1,983	1,824	7,219,724	14,051,216,903
가온그룹 (078890)	3,240	-110	-3.28	3,340	3,365	3,230	60,627	197,916,535
와토스코리아 (079000)	5,230	30	.58	5,210	5,260	5,200	6,003	31,287,640
한창산업 (079170)	6,940	200	2.97	6,740	6,940	6,710	22,876	155,968,140
케스피온 (079190)	476	-5	-1.04	488	488	469	132,531	62,726,063
제우스 (079370)	15,040	-730	-4.63	15,850	16,010	15,010	745,465	11,485,558,030
서산 (079650)	1,219	5	.41	1,214	1,229	1,210	8,447	10,248,694
디이엔티 (079810)	6,660	-10	-.15	6,730	7,020	6,510	310,561	2,104,774,350
가비아 (079940)	16,700	-590	-3.41	17,300	17,310	16,650	88,785	1,495,909,740
인베니아 (079950)	679	-19	-2.72	698	698	677	20,035	13,776,009
동양이엔피 (079960)	19,530	250	1.3	19,340	19,580	19,040	40,301	780,069,310
투비소프트 (079970)	659	-22	-3.23	681	681	613	236,529	154,711,925
이상네트웍스 (080010)	5,400	-50	-.92	5,440	5,440	5,330	18,573	99,730,080
모두투어 (080160)	10,250	450	4.59	10,030	10,370	9,960	321,304	3,273,961,560
제주반도체 (080220)	17,300	-1440	-7.68	18,620	18,630	17,120	2,416,780	43,050,197,860
모다이노칩 (080420)	2,240	0	0	2,245	2,245	2,175	23,938	53,077,965
성창오토텍 (080470)	3,535	-60	-1.67	3,700	3,700	3,500	8,305	29,612,750
오디텍 (080520)	3,215	5	.16	3,215	3,225	3,190	12,522	40,099,230
코디 (080530)	1,288	43	3.45	1,255	1,290	1,246	48,422	61,786,048
오킨스전자 (080580)	6,570	-100	-1.5	6,820	6,970	6,360	953,079	6,341,790,010
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,170	50	1.6	3,120	3,175	3,090	1,721,476	5,697,104,060
성우전자 (081580)	3,010	30	1.01	2,980	3,015	2,930	25,046	74,763,480
옵트론텍 (082210)	1,469	40	2.8	1,429	1,480	1,350	155,407	223,925,030
젬백스 (082270)	30,800	-900	-2.84	31,450	32,250	30,150	700,593	21,828,915,250
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,940	-20	-.25	8,010	8,200	7,920	532,189	4,270,089,660
우리바이오 (082850)	2,690	0	0	2,715	2,760	2,675	836,709	2,264,640,795
비츠로셀 (082920)	25,550	-1000	-3.77	26,550	26,750	25,450	94,727	2,450,832,800
엘오티베큠 (083310)	10,270	-240	-2.28	10,440	10,490	10,220	109,329	1,129,027,560
GST (083450)	21,750	400	1.87	21,500	22,100	20,950	1,509,025	32,523,894,800
이엠앤아이 (083470)	1,264	4	.32	1,260	1,291	1,236	29,995	37,919,747
에프엔에스테크 (083500)	11,350	-350	-2.99	11,740	11,740	11,120	124,622	1,407,765,620
케이엠 (083550)	3,145	-30	-.94	3,180	3,180	3,090	19,897	61,959,515
인콘 (083640)	313	-11	-3.4	319	324	288	699,652	214,912,897
비에이치아이 (083650)	21,100	-1050	-4.74	21,950	22,450	21,050	1,395,468	29,943,895,250
CSA 코스믹 (083660)	675	-8	-1.17	683	685	670	195,124	131,695,012
CG인바이츠 (083790)	2,240	-40	-1.75	2,280	2,280	2,215	116,643	260,099,100
아바코 (083930)	17,020	90	.53	17,300	17,600	16,780	489,146	8,394,805,060
휴온스글로벌 (084110)	34,650	-1050	-2.94	35,700	35,700	34,450	56,149	1,960,744,400
수성웹툰 (084180)	5,560	0	0	5,530	5,850	5,510	248,404	1,405,790,680
유진테크 (084370)	45,600	-50	-.11	46,000	46,500	44,800	156,736	7,138,720,250
유비온 (084440)	1,150	-1	-.09	1,151	1,151	1,134	74,216	84,967,921
랩지노믹스 (084650)	2,650	-40	-1.49	2,685	2,710	2,650	765,365	2,042,130,215
팅크웨어 (084730)	9,720	-50	-.51	9,770	9,850	9,670	17,024	165,485,530
아이티엠반도체 (084850)	12,960	-130	-.99	13,070	13,480	12,840	145,756	1,910,789,150
헬릭스미스 (084990)	2,435	35	1.46	2,440	2,825	2,385	911,288	2,339,562,020
차바이오텍 (085660)	11,400	-280	-2.4	11,650	11,700	11,360	383,795	4,411,427,670
뉴프렉스 (085670)	5,520	-30	-.54	5,560	5,630	5,480	398,700	2,213,173,860
알티캐스트 (085810)	1,715	14	.82	1,653	1,718	1,625	189,616	317,845,779
네오티스 (085910)	3,100	-30	-.96	3,160	3,160	3,085	6,950	21,606,335
바이오톡스텍 (086040)	3,040	-35	-1.14	3,075	3,075	3,035	18,524	56,503,575
진바이오텍 (086060)	3,270	-15	-.46	3,285	3,290	3,250	13,496	44,043,260
유니테스트 (086390)	12,850	-570	-4.25	13,410	13,410	12,700	200,668	2,587,696,650
동국제약 (086450)	15,860	-230	-1.43	16,000	16,100	15,860	77,144	1,231,963,160
에코프로 (086520)	63,300	-500	-.78	64,200	64,800	63,100	1,047,516	66,917,410,100
비엠티 (086670)	8,800	0	0	8,710	8,970	8,630	37,654	332,363,150
선진뷰티사이언스 (086710)	10,300	50	.49	10,550	10,780	10,130	226,543	2,383,276,050
바이오솔루션 (086820)	29,100	100	.34	28,750	30,750	28,500	77,063	2,289,425,500
이수앱지스 (086890)	4,900	-20	-.41	4,920	4,945	4,860	45,493	222,776,025
메디톡스 (086900)	122,600	-1500	-1.21	122,000	126,400	121,900	40,788	5,058,706,500
MDS테크 (086960)	1,245	-50	-3.86	1,295	1,320	1,244	1,400,196	1,785,126,022
쇼박스 (086980)	3,355	85	2.6	3,495	3,495	3,320	1,377,230	4,658,700,480
펩트론 (087010)	92,400	-3500	-3.65	94,500	95,400	92,200	266,639	24,972,937,400
모바일어플라이언스 (087260)	2,195	-30	-1.35	2,210	2,240	2,190	238,400	525,778,085
픽셀플러스 (087600)	7,450	-90	-1.19	7,520	7,520	7,330	22,104	163,920,470
동아엘텍 (088130)	3,430	75	2.24	3,365	3,480	3,360	42,076	143,284,310
쏘닉스 (088280)	3,035	-45	-1.46	3,135	3,135	3,020	27,262	82,929,530
이원컴포텍 (088290)	1,025	-3	-.29	1,025	1,045	1,016	44,936	45,796,108
유라클 (088340)	11,660	-360	-3	12,000	12,020	11,660	39,121	462,786,570
이녹스 (088390)	9,040	-20	-.22	9,080	9,090	8,950	10,670	96,144,600
에이스테크 (088800)	761	1	.13	760	772	752	69,121	52,540,686
동우팜투테이블 (088910)	1,968	4	.2	1,969	1,974	1,961	41,547	81,756,407
켐트로닉스 (089010)	24,950	-3250	-11.52	27,550	27,600	24,800	971,031	25,371,746,200
테크윙 (089030)	43,600	0	0	44,700	45,300	43,400	1,002,008	44,167,041,500
넥스턴바이오 (089140)	2,605	-110	-4.05	2,715	2,730	2,560	115,504	301,348,505
케이씨티 (089150)	2,420	-10	-.41	2,410	2,450	2,395	19,694	47,708,825
THE E&M (089230)	889	2	.23	899	907	885	31,136	27,826,957
나스미디어 (089600)	14,250	230	1.64	14,200	16,240	14,160	1,146,326	17,428,339,520
제이티 (089790)	4,755	-285	-5.65	5,050	5,070	4,715	241,664	1,167,038,110
유비벨록스 (089850)	6,660	-110	-1.62	6,770	6,790	6,640	14,182	95,179,210
코세스 (089890)	9,420	100	1.07	9,220	9,490	9,170	657,011	6,132,135,920
브이엠 (089970)	9,310	-310	-3.22	9,650	9,870	9,140	141,223	1,315,436,470
상아프론테크 (089980)	15,980	-50	-.31	16,030	16,080	15,800	40,600	647,502,210
아이윈 (090150)	820	1	.12	832	832	810	70,707	57,638,352
로보스타 (090360)	27,200	-1400	-4.9	28,500	28,550	27,200	151,937	4,194,798,500
덕신이피씨 (090410)	1,681	-19	-1.12	1,687	1,705	1,666	392,177	660,232,821
제이스텍 (090470)	5,080	-170	-3.24	5,250	5,300	5,060	41,582	212,971,310
휴림로봇 (090710)	2,715	-90	-3.21	2,770	2,950	2,700	24,340,665	68,808,829,925
현대이지웰 (090850)	5,080	-10	-.2	5,100	5,100	5,030	27,801	140,725,380
이엠텍 (091120)	21,650	600	2.85	21,000	21,850	20,800	281,465	6,036,748,350
S&K폴리텍 (091340)	2,610	10	.38	2,595	2,610	2,565	18,772	48,659,290
한울소재과학 (091440)	2,765	-845	-23.41	2,730	3,100	2,575	4,855,346	13,322,832,365
상신이디피 (091580)	8,260	-150	-1.78	8,520	8,630	8,230	126,111	1,060,653,100
남화토건 (091590)	3,930	-30	-.76	3,970	3,980	3,875	14,801	57,749,560
파트론 (091700)	7,510	40	.54	7,450	7,550	7,390	239,801	1,797,969,490
나노캠텍 (091970)	604	1	.17	607	607	595	22,812	13,736,674
아미코젠 (092040)	3,935	-270	-6.42	4,210	4,225	3,930	552,178	2,229,392,135
디엔에프 (092070)	12,030	-520	-4.14	12,750	12,990	11,860	131,431	1,624,091,120
이크레더블 (092130)	13,200	30	.23	13,070	13,220	13,070	6,048	79,646,490
서울바이오시스 (092190)	3,730	-55	-1.45	3,810	3,810	3,680	20,551	76,400,035
현우산업 (092300)	2,675	-10	-.37	2,670	2,700	2,630	66,341	176,387,695
한라IMS (092460)	8,970	-410	-4.37	9,260	9,380	8,750	252,250	2,250,588,830
앤씨앤 (092600)	987	-48	-4.64	1,063	1,063	987	163,345	164,005,809
네오팜 (092730)	11,860	160	1.37	11,730	11,950	11,730	87,883	1,039,210,450
엑시콘 (092870)	13,940	-480	-3.33	14,310	14,380	13,700	330,906	4,629,955,110
빅솔론 (093190)	4,990	25	.5	4,965	5,000	4,925	17,059	84,560,875
케이아이엔엑스 (093320)	80,000	-1200	-1.48	81,800	81,800	79,300	19,449	1,551,699,300
풍강 (093380)	2,545	0	0	2,565	2,580	2,500	22,471	56,740,950
매커스 (093520)	9,940	10	.1	9,930	10,290	9,800	124,132	1,244,436,620
케이알엠 (093640)	3,720	-25	-.67	3,745	3,795	3,705	43,944	164,448,115
서원인텍 (093920)	5,380	30	.56	5,350	5,390	5,340	6,717	36,069,660
동운아나텍 (094170)	20,650	-400	-1.9	20,900	21,400	20,350	211,983	4,407,793,200
칩스앤미디어 (094360)	20,000	-600	-2.91	20,450	20,500	19,950	325,150	6,534,730,110
갤럭시아머니트리 (094480)	8,390	390	4.88	8,060	8,770	7,950	3,108,487	26,118,723,780
일진파워 (094820)	9,310	-250	-2.62	9,450	9,560	9,210	72,534	678,105,390
슈프리마에이치큐 (094840)	6,530	-120	-1.8	6,680	6,680	6,520	26,450	173,589,700
참좋은여행 (094850)	5,850	360	6.56	5,740	5,970	5,570	815,303	4,726,145,760
네오리진 (094860)	940	-11	-1.16	952	952	926	23,608	22,153,180
푸른기술 (094940)	7,480	-220	-2.86	7,690	7,690	7,470	73,785	556,570,170
제이엠티 (094970)	2,760	-35	-1.25	2,795	2,795	2,750	45,481	125,742,490
이엠코리아 (095190)	2,195	5	.23	2,190	2,260	2,145	139,126	304,748,405
웨이브일렉트로 (095270)	3,970	-90	-2.22	4,060	4,135	3,970	22,471	89,887,840
ISC (095340)	72,400	-3000	-3.98	74,700	75,000	71,800	201,851	14,683,421,600
미래나노텍 (095500)	8,830	-170	-1.89	9,000	9,190	8,820	291,534	2,625,764,910
테스 (095610)	22,250	-950	-4.09	22,700	23,300	22,050	235,977	5,304,243,650
네오위즈 (095660)	20,700	0	0	20,600	21,100	20,400	80,562	1,675,339,100
제넥신 (095700)	4,345	-110	-2.47	4,450	4,495	4,320	247,680	1,091,374,250
에스에너지 (095910)	1,300	-5	-.38	1,305	1,310	1,288	63,235	81,956,227
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,930	20	.13	14,900	14,960	14,850	16,457	245,304,110
와이즈넛 (096250)	14,400	-290	-1.97	14,920	15,090	14,310	148,900	2,173,255,340
대창솔루션 (096350)	361	-10	-2.7	371	371	354	951,303	341,903,075
씨젠 (096530)	23,450	300	1.3	23,000	23,750	23,000	337,121	7,913,433,650
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	668	-1	-.15	677	682	666	208,161	139,572,941
에이루트 (096690)	1,355	-25	-1.81	1,380	1,380	1,336	40,305	54,461,693
엘디티 (096870)	2,535	-110	-4.16	2,625	2,645	2,520	12,708	32,575,200
에코볼트 (097780)	997	12	1.22	985	1,000	985	61,358	60,989,720
윈팩 (097800)	743	-28	-3.63	771	785	734	1,055,837	787,673,978
효성오앤비 (097870)	6,570	-10	-.15	6,580	6,640	6,520	73,730	485,221,990
마이크로컨텍솔 (098120)	9,290	280	3.11	8,850	9,300	8,800	210,466	1,915,677,400
고영 (098460)	19,000	-1300	-6.4	19,850	20,350	18,710	5,537,732	106,669,253,040
에스티오 (098660)	2,730	-115	-4.04	2,845	2,845	2,705	32,376	88,862,065
아이센스 (099190)	16,510	-90	-.54	16,450	16,640	16,170	109,655	1,806,281,810
SDN (099220)	1,168	-14	-1.18	1,182	1,192	1,168	193,875	228,028,594
쎄트렉아이 (099320)	52,200	-3500	-6.28	54,900	55,100	51,900	255,682	13,544,257,400
브레인즈컴퍼니 (099390)	5,730	-70	-1.21	5,780	5,900	5,700	28,624	166,061,880
동방선기 (099410)	3,140	-215	-6.41	3,355	3,355	3,140	139,410	446,373,600
바이오플러스 (099430)	6,770	-230	-3.29	7,010	7,030	6,670	1,263,973	8,579,688,490
스맥 (099440)	3,725	-95	-2.49	3,820	3,825	3,725	550,668	2,071,242,755
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,380	-120	-.65	18,500	18,590	18,280	12,958	238,117,200
인지소프트 (100030)	16,220	70	.43	16,010	16,270	16,010	949	15,296,140
뷰웍스 (100120)	21,600	-400	-1.82	21,850	22,000	21,450	20,591	448,287,000
동국S&C (100130)	2,410	0	0	2,410	2,420	2,385	46,406	111,575,245
머큐리 (100590)	3,925	-55	-1.38	4,000	4,015	3,920	49,906	197,673,185
서암기계공업 (100660)	3,860	-75	-1.91	3,920	3,950	3,845	50,371	195,601,655
세운메디칼 (100700)	2,470	0	0	2,465	2,520	2,455	34,551	85,523,385
미래에셋벤처투자 (100790)	4,970	140	2.9	4,820	4,970	4,795	655,738	3,213,799,095
KS인더스트리 (101000)	2,175	20	.93	2,155	2,245	2,060	258,430	549,995,975
월덱스 (101160)	18,770	-120	-.64	19,140	19,160	18,580	107,000	2,009,230,300
우림피티에스 (101170)	5,600	-230	-3.95	5,830	5,860	5,570	322,783	1,831,971,940
씨큐브 (101240)	3,905	5	.13	3,915	3,920	3,895	22,829	89,126,180
모베이스 (101330)	3,020	-25	-.82	3,010	3,040	2,990	79,474	239,200,165
에코앤드림 (101360)	28,350	-550	-1.9	28,950	30,000	28,300	520,716	15,179,651,500
아이엠 (101390)	1,492	-169	-10.17	1,660	1,660	1,479	518,464	808,546,710
엔시트론 (101400)	379	12	3.27	364	380	364	100,449	37,455,460
에스앤에스텍 (101490)	30,750	-750	-2.38	31,200	31,500	30,600	102,685	3,175,203,850
하이드로리튬 (101670)	1,739	-18	-1.02	1,800	1,800	1,700	630,371	1,103,542,662
한국정밀기계 (101680)	2,880	-115	-3.84	2,990	2,990	2,840	81,753	235,443,940
위메이드맥스 (101730)	9,200	90	.99	9,190	9,350	8,850	443,547	4,053,239,810
인화정공 (101930)	34,550	-3200	-8.48	37,500	37,500	34,400	59,168	2,105,398,200
어보브반도체 (102120)	13,400	-1170	-8.03	14,620	14,630	13,180	1,331,792	18,320,455,670
케이옥션 (102370)	3,660	55	1.53	3,635	3,720	3,570	260,765	951,754,605
이엔에프테크놀로지 (102710)	25,100	-150	-.59	25,000	25,500	24,450	202,077	5,042,416,400
코오롱생명과학 (102940)	26,700	250	.95	26,500	27,300	26,050	44,236	1,179,628,750
에스앤더블류 (103230)	2,935	-110	-3.61	3,045	3,050	2,900	15,592	45,884,795
우양 (103840)	3,000	0	0	3,025	3,025	2,955	152,709	454,852,300
대성파인텍 (104040)	828	-2	-.24	830	831	824	16,060	13,281,197
NHN벅스 (104200)	3,060	260	9.29	2,785	3,380	2,785	2,665,129	8,463,134,080
디와이피엔에프 (104460)	14,020	-190	-1.34	14,200	14,410	14,000	79,599	1,124,772,020
티케이케미칼 (104480)	1,537	18	1.18	1,523	1,564	1,514	396,048	611,543,764
코렌텍 (104540)	6,310	-50	-.79	6,420	6,430	6,250	11,560	72,855,780
노랑풍선 (104620)	5,120	220	4.49	5,200	5,280	4,975	257,247	1,314,743,730
원익머트리얼즈 (104830)	21,900	-1000	-4.37	22,800	22,900	21,900	203,348	4,535,584,450
케이엔더블유 (105330)	3,730	0	0	3,730	3,765	3,665	26,430	98,311,940
엣지파운드리 (105550)	4,625	-35	-.75	4,830	4,830	4,285	1,504,539	6,733,918,225
디케이락 (105740)	7,470	-230	-2.99	7,700	7,700	7,440	74,395	559,180,110
포스뱅크 (105760)	5,870	-50	-.84	5,880	5,960	5,820	34,545	203,325,830
하이소닉 (106080)	1,855	-13	-.7	1,894	1,980	1,850	366,054	697,344,348
하이텍팜 (106190)	14,580	190	1.32	14,390	14,580	14,100	14,746	211,346,760
파인테크닉스 (106240)	1,342	-12	-.89	1,354	1,380	1,325	134,512	181,942,258
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,870	-380	-1.88	20,250	20,850	19,840	27,543	555,952,770
한중엔시에스 (107640)	28,150	-700	-2.43	29,250	29,500	27,700	162,746	4,648,742,100
톱텍 (108230)	4,855	-15	-.31	4,885	4,920	4,810	48,393	236,007,970
대양전기공업 (108380)	16,550	-410	-2.42	16,700	16,880	16,470	60,484	1,006,917,920
로보티즈 (108490)	33,700	-3200	-8.67	36,150	36,400	33,100	1,028,188	35,354,021,850
셀바스AI (108860)	15,040	-230	-1.51	15,720	16,500	15,040	2,271,753	36,042,013,370
옵티시스 (109080)	9,310	70	.76	9,390	9,740	9,200	98,052	922,847,240
에스와이 (109610)	4,140	-140	-3.27	4,230	4,275	4,140	605,384	2,532,304,075
씨싸이트 (109670)	7,550	30	.4	7,520	7,600	7,350	12,053	90,497,480
디에스케이 (109740)	3,915	40	1.03	3,905	3,935	3,860	11,238	43,588,725
진매트릭스 (109820)	2,595	5	.19	2,605	2,625	2,570	72,807	189,508,295
동일금속 (109860)	8,420	0	0	8,350	8,550	8,340	5,652	47,621,690
AP헬스케어 (109960)	485	9	1.89	488	491	467	646,673	309,467,406
전진바이오팜 (110020)	2,750	-20	-.72	2,775	2,800	2,700	28,914	79,049,740
크리스에프앤씨 (110790)	4,980	20	.4	5,000	5,000	4,935	7,280	36,207,870
디아이티 (110990)	17,050	-1330	-7.24	18,400	18,400	16,840	225,875	3,929,999,000
남화산업 (111710)	5,030	-240	-4.55	5,210	5,270	4,990	13,487	68,252,310
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	42,500	500	1.19	42,150	43,950	40,450	733,767	30,929,108,800
와이씨켐 (112290)	25,000	-3150	-11.19	27,300	27,400	25,000	497,733	12,961,407,800
디젠스 (113810)	2,385	-135	-5.36	2,450	2,520	2,310	2,721,133	6,511,243,010
강원에너지 (114190)	9,120	-180	-1.94	9,320	9,540	9,090	336,755	3,135,179,100
그린생명과학 (114450)	1,793	-4	-.22	1,802	1,802	1,764	19,966	35,691,600
폴라리스우노 (114630)	517	-5	-.96	522	524	516	91,221	47,328,531
한솔아이원스 (114810)	7,980	-220	-2.68	8,180	8,190	7,870	208,244	1,655,511,820
아이패밀리에스씨 (114840)	23,450	100	.43	23,650	24,100	23,350	225,984	5,350,872,200
휴맥스 (115160)	1,345	-5	-.37	1,350	1,368	1,331	100,879	136,079,553
큐리언트 (115180)	5,620	-260	-4.42	5,760	5,800	5,540	257,790	1,459,092,810
인포바인 (115310)	38,000	2000	5.56	35,850	38,000	35,850	39,106	1,446,828,050
우리넷 (115440)	7,380	-140	-1.86	7,700	7,750	7,350	355,677	2,687,272,540
HLB테라퓨틱스 (115450)	9,850	-350	-3.43	10,090	10,240	9,680	835,526	8,302,953,340
씨유메디칼 (115480)	601	4	.67	599	601	590	87,712	52,261,052
케이씨에스 (115500)	11,960	140	1.18	12,600	12,880	11,900	1,389,112	17,275,910,110
씨엔플러스 (115530)	379	-1	-.26	380	380	370	41,885	15,682,647
스타플렉스 (115570)	2,370	-25	-1.04	2,395	2,465	2,350	25,773	61,227,325
이미지스 (115610)	2,225	-230	-9.37	2,455	2,460	2,225	653,992	1,506,988,485
알파홀딩스 (117670)	1,179	22	1.9	1,169	1,200	1,130	342,338	400,487,636
티로보틱스 (117730)	10,750	-430	-3.85	11,200	11,200	10,690	258,211	2,802,214,880
모트렉스 (118990)	10,720	-260	-2.37	10,890	11,030	10,700	137,813	1,487,964,420
포메탈 (119500)	3,745	-5	-.13	3,735	3,840	3,625	170,213	636,401,875
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,060	-30	-.49	6,040	6,110	5,970	129,378	779,844,910
지엔씨에너지 (119850)	16,850	-490	-2.83	17,580	17,920	16,850	1,625,775	28,125,855,190
대정화금 (120240)	13,130	10	.08	13,060	13,160	13,020	7,473	98,061,650
골프존뉴딘홀딩스 (121440)	3,600	50	1.41	3,550	3,630	3,550	46,536	167,203,375
나노신소재 (121600)	71,700	-300	-.42	72,100	73,900	70,700	196,801	14,237,159,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,400	-26	-1.82	1,426	1,426	1,383	139,565	195,556,004
에스디시스템 (121890)	1,554	6	.39	1,535	1,562	1,521	124,962	191,268,096
제노레이 (122310)	5,570	-20	-.36	5,600	5,600	5,530	6,396	35,594,050
삼기 (122350)	1,271	-8	-.63	1,279	1,284	1,270	24,920	31,794,648
KX (122450)	3,020	-25	-.82	3,045	3,060	2,965	71,942	216,816,395
예스티 (122640)	14,000	-270	-1.89	14,260	14,490	13,930	69,221	974,309,390
서진오토모티브 (122690)	1,904	10	.53	1,912	1,912	1,854	6,351	11,873,736
와이지엔터테인먼트 (122870)	60,200	7000	13.16	57,400	62,000	56,300	2,713,656	161,852,626,300
와이솔 (122990)	5,960	30	.51	5,950	6,030	5,880	97,126	579,070,410
아이윈플러스 (123010)	1,460	8	.55	1,548	1,677	1,441	4,052,212	6,272,829,186
엠에스오토텍 (123040)	2,725	-25	-.91	2,740	2,770	2,685	115,672	315,643,650
제닉 (123330)	24,000	1250	5.49	23,200	25,000	22,500	383,729	9,255,261,200
코리아에프티 (123410)	4,475	-35	-.78	4,515	4,515	4,420	174,767	778,450,550
위메이드플레이 (123420)	8,090	220	2.8	8,180	8,180	7,850	84,620	679,808,120
이엠넷 (123570)	2,580	40	1.57	2,555	2,600	2,550	71,649	184,573,535
알톤 (123750)	1,448	0	0	1,431	1,497	1,429	3,673	5,346,663
뉴온 (123840)	1,185	0	0	1,185	1,198	1,161	6,919	8,221,719
아나패스 (123860)	20,600	-450	-2.14	21,050	21,300	20,450	50,307	1,043,336,050
아이티센 (124500)	6,220	-130	-2.05	6,360	6,410	6,200	145,483	911,944,170
태웅로직스 (124560)	2,990	55	1.87	2,935	3,025	2,920	224,329	667,454,790
아모그린텍 (125210)	6,690	20	.3	6,830	6,970	6,620	409,648	2,785,325,220
비나텍 (126340)	27,000	-800	-2.88	28,100	28,100	26,900	22,534	617,774,350
BGF에코머티리얼즈 (126600)	3,000	25	.84	2,980	3,040	2,975	70,277	211,434,525
화신정공 (126640)	1,486	108	7.84	1,382	1,508	1,373	1,085,118	1,584,247,848
하이비젼시스템 (126700)	19,100	-810	-4.07	20,000	20,100	19,030	488,754	9,463,897,220
코칩 (126730)	12,740	-920	-6.73	13,610	13,610	12,740	113,098	1,481,346,700
제이엔케이글로벌 (126880)	3,725	-5	-.13	3,770	3,770	3,670	29,635	109,811,535
디엔에이링크 (127120)	5,860	-240	-3.93	6,110	6,170	5,810	98,173	582,007,620
아시아경제 (127710)	1,470	-26	-1.74	1,500	1,535	1,470	14,884	22,049,810
화인써키트 (127980)	6,230	-70	-1.11	6,300	6,300	6,210	5,610	34,947,790
에코캡 (128540)	1,400	3	.21	1,420	1,437	1,392	67,658	95,323,020
피제이메탈 (128660)	3,135	-20	-.63	3,145	3,165	3,120	161,300	506,542,045
앱코 (129890)	990	25	2.59	970	990	957	157,458	154,161,571
대성하이텍 (129920)	3,045	-15	-.49	3,060	3,060	3,005	8,264	25,041,770
GH신소재 (130500)	2,715	-40	-1.45	2,745	2,760	2,710	68,935	187,893,185
나이스디앤비 (130580)	4,645	-20	-.43	4,645	4,660	4,645	4,368	20,317,750
티피씨글로벌 (130740)	1,864	-36	-1.89	1,870	1,900	1,850	72,103	134,855,840
옵투스제약 (131030)	6,700	100	1.52	6,650	6,740	6,600	85,393	569,879,970
시큐브 (131090)	912	-5	-.55	921	921	892	66,081	60,170,482
티엔엔터테인먼트 (131100)	1,499	-21	-1.38	1,514	1,522	1,498	31,459	47,393,803
딜리 (131180)	877	1	.11	879	879	874	8,107	7,108,737
대한과학 (131220)	4,500	-25	-.55	4,520	4,525	4,450	9,970	44,831,190
티에스이 (131290)	49,650	1650	3.44	47,800	51,200	47,800	153,412	7,666,283,000
알서포트 (131370)	2,960	-25	-.84	3,000	3,015	2,940	116,276	345,606,790
이브이첨단소재 (131400)	2,100	15	.72	2,090	2,130	2,050	1,079,606	2,259,251,860
파인텍 (131760)	1,050	-27	-2.51	1,110	1,136	1,050	992,222	1,076,539,479
두산테스나 (131970)	32,600	-1550	-4.54	34,000	34,350	32,400	288,906	9,544,105,600
메가엠디 (133750)	2,170	15	.7	2,165	2,215	2,145	50,703	110,270,630
이퓨쳐 (134060)	4,355	40	.93	4,295	4,355	4,285	5,495	23,716,385
탑코미디어 (134580)	1,983	8	.41	1,975	2,055	1,966	230,402	461,826,271
아셈스 (136410)	7,360	60	.82	7,280	7,390	7,240	12,623	91,886,380
하림 (136480)	2,975	20	.68	2,955	2,985	2,950	447,838	1,331,993,450
윈스 (136540)	10,670	-10	-.09	10,680	10,810	10,630	36,697	393,205,250
나래나노텍 (137080)	3,115	-30	-.95	3,105	3,155	3,085	4,606	14,275,350
피엔티 (137400)	47,650	-650	-1.35	48,300	49,000	47,200	455,134	21,951,820,150
넥스트아이 (137940)	401	16	4.16	385	412	381	803,918	318,160,831
제이씨케미칼 (137950)	3,760	0	0	3,760	3,775	3,725	18,916	71,017,295
신진에스엠 (138070)	2,590	0	0	2,595	2,610	2,560	44,505	114,838,440
오이솔루션 (138080)	12,370	-230	-1.83	12,790	13,250	12,240	137,325	1,718,727,820
협진 (138360)	591	-13	-2.15	604	604	582	103,105	61,131,686
나이벡 (138610)	15,870	-310	-1.92	16,020	16,210	15,860	60,713	974,130,900
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,905	-25	-.85	2,925	2,980	2,855	35,085	101,696,390
서플러스글로벌 (140070)	2,800	-30	-1.06	2,820	2,850	2,760	157,964	445,824,935
메지온 (140410)	27,800	-400	-1.42	27,950	28,350	27,550	69,900	1,945,586,000
카티스 (140430)	2,550	65	2.62	2,520	2,550	2,450	152,576	380,491,685
대창스틸 (140520)	2,015	0	0	2,025	2,025	2,000	10,521	21,157,330
알에스오토메이션 (140670)	17,050	-930	-5.17	17,810	17,810	16,900	323,195	5,561,815,390
파크시스템스 (140860)	217,000	-2000	-.91	215,500	222,500	211,500	31,676	6,894,101,500
비아트론 (141000)	7,650	-150	-1.92	7,800	7,800	7,640	4,480	34,408,170
리가켐바이오 (141080)	110,200	-2700	-2.39	112,200	114,700	109,800	635,710	71,113,159,100
유니트론텍 (142210)	5,710	-150	-2.56	5,880	5,910	5,680	196,798	1,134,329,220
녹십자엠에스 (142280)	3,660	5	.14	3,655	3,695	3,645	85,256	312,982,105
모아라이프플러스 (142760)	1,238	3	.24	1,221	1,249	1,221	32,888	40,473,763
아이디스 (143160)	16,220	-60	-.37	16,350	16,450	16,000	23,358	378,802,180
사람인 (143240)	17,910	350	1.99	17,560	18,270	17,400	49,223	885,453,480
영우디에스피 (143540)	681	-19	-2.71	700	700	652	63,053	42,562,933
지씨셀 (144510)	23,800	500	2.15	23,300	24,650	23,150	206,033	4,942,921,250
뉴파워프라즈마 (144960)	5,130	30	.59	5,120	5,170	5,050	160,105	820,699,390
휴젤 (145020)	287,500	3000	1.05	282,000	290,000	278,500	69,715	19,933,114,000
노브랜드 (145170)	6,480	-90	-1.37	6,610	6,630	6,480	171,897	1,126,072,910
율촌 (146060)	1,244	8	.65	1,240	1,247	1,227	61,838	76,606,777
비씨엔씨 (146320)	11,550	-770	-6.25	12,550	12,550	11,530	118,357	1,396,994,700
피엠티 (147760)	3,145	-185	-5.56	3,400	3,430	3,145	47,461	154,625,860
제룡산업 (147830)	6,350	-280	-4.22	6,590	6,610	6,350	284,926	1,841,689,280
세경하이테크 (148150)	8,290	-170	-2.01	8,420	8,490	8,240	363,194	3,025,898,710
알엔투테크놀로지 (148250)	5,700	290	5.36	5,360	5,920	5,360	159,724	913,873,450
비큐AI (148780)	1,176	-41	-3.37	1,217	1,217	1,154	266,430	313,183,211
에이치와이티씨 (148930)	3,960	170	4.49	3,795	4,100	3,795	56,167	222,969,485
아바텍 (149950)	9,250	-70	-.75	9,450	9,450	9,150	8,686	79,984,140
하이로닉 (149980)	6,860	280	4.26	6,700	6,890	6,550	178,344	1,206,786,180
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,930	45	.92	4,885	4,970	4,860	50,429	248,483,205
KG에코솔루션 (151860)	5,500	50	.92	5,430	5,560	5,380	96,588	530,858,320
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,940	-110	-1.56	7,050	7,090	6,910	1,162	8,127,750
우리이앤엘 (153490)	719	-3	-.42	723	725	715	52,328	37,638,959
옵티팜 (153710)	5,430	40	.74	5,390	5,450	5,350	5,509	29,763,830
아시아종묘 (154030)	1,954	9	.46	1,969	1,969	1,934	31,258	60,752,428
다산솔루에타 (154040)	1,104	-31	-2.73	1,135	1,135	1,100	11,412	12,798,140
와이엠씨 (155650)	3,635	-85	-2.28	3,690	3,720	3,605	22,567	82,193,615
엘앤케이바이오 (156100)	7,190	120	1.7	7,070	7,260	6,980	42,615	306,309,700
아톤 (158430)	6,640	-240	-3.49	7,050	7,170	6,630	2,448,693	17,037,351,020
아스플로 (159010)	5,430	-120	-2.16	5,570	5,610	5,400	28,980	158,941,660
제로투세븐 (159580)	6,280	120	1.95	6,210	6,330	6,110	215,758	1,344,970,680
스킨앤스킨 (159910)	990	4	.41	1,009	1,030	980	430,290	428,850,857
하이젠알앤엠 (160190)	33,800	-5200	-13.33	38,000	38,000	32,600	780,023	26,698,492,300
NEW (160550)	2,415	335	16.11	2,220	2,465	2,135	1,591,409	3,732,916,670
싸이맥스 (160980)	11,400	-450	-3.8	11,850	11,930	11,260	160,184	1,841,861,270
필옵틱스 (161580)	45,400	-7900	-14.82	51,800	51,900	45,400	4,626,004	222,975,982,150
신스틸 (162300)	2,385	-40	-1.65	2,450	2,485	2,385	67,797	165,394,180
에어레인 (163280)	13,350	-640	-4.57	14,100	15,500	13,320	642,430	9,173,498,370
핑거 (163730)	9,260	100	1.09	9,210	9,570	9,110	450,577	4,143,451,840
하나머티리얼즈 (166090)	33,400	-800	-2.34	34,350	35,300	33,000	385,601	13,128,253,900
코아스템켐온 (166480)	3,975	335	9.2	3,655	4,180	3,650	1,602,263	6,350,307,145
내츄럴엔도텍 (168330)	1,334	7	.53	1,342	1,353	1,326	24,195	32,294,329
펨트론 (168360)	11,110	-120	-1.07	11,370	11,640	10,900	493,573	5,532,754,710
엠브레인 (169330)	2,235	10	.45	2,200	2,270	2,200	12,292	27,729,415
현대공업 (170030)	5,040	-60	-1.18	5,100	5,100	5,010	34,374	173,402,580
파이오링크 (170790)	8,080	20	.25	8,070	8,190	7,990	14,260	114,959,040
엘티씨 (170920)	10,590	-310	-2.84	10,900	11,000	10,510	41,765	444,406,940
램테크놀러지 (171010)	4,945	-295	-5.63	5,450	5,490	4,905	1,069,536	5,605,255,025
선익시스템 (171090)	47,500	-750	-1.55	48,400	49,700	47,300	49,533	2,393,035,100
라이온켐텍 (171120)	2,315	30	1.31	2,285	2,390	2,280	94,672	218,624,710
에이엘티 (172670)	11,720	-1310	-10.05	13,230	13,360	11,670	450,808	5,503,369,620
오파스넷 (173130)	9,520	-50	-.52	9,580	9,620	9,320	203,296	1,917,044,560
에프엔씨엔터 (173940)	2,940	80	2.8	2,910	3,140	2,905	44,638	132,549,350
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,140	-490	-3.6	13,710	13,710	13,120	95,614	1,273,871,790
휴먼테크놀로지 (175140)	5,780	90	1.58	5,830	6,000	5,700	143,679	837,413,380
아이큐어 (175250)	1,735	11	.64	1,785	1,793	1,725	79,150	138,531,575
듀켐바이오 (176750)	12,140	40	.33	11,900	12,260	11,550	142,264	1,708,961,620
베셀 (177350)	900	-5	-.55	897	909	892	58,732	52,847,804
파버나인 (177830)	3,035	35	1.17	3,000	3,050	2,990	12,124	36,750,025
쓰리에이로직스 (177900)	8,820	-530	-5.67	9,280	10,200	8,810	5,209,715	49,512,230,970
서진시스템 (178320)	24,100	-550	-2.23	24,700	24,800	24,050	443,374	10,773,870,550
일월지엠엘 (178780)	3,295	-30	-.9	3,330	3,335	3,240	32,903	107,688,665
엠아이텍 (179290)	8,830	-180	-2	9,090	9,100	8,760	184,456	1,635,239,620
애드바이오텍 (179530)	2,180	120	5.83	2,065	2,180	2,015	75,739	160,446,635
유티아이 (179900)	22,200	-1000	-4.31	22,900	23,600	22,200	69,125	1,561,214,050
DXVX (180400)	1,667	-92	-5.23	1,760	1,799	1,667	1,407,744	2,421,870,664
큐브엔터 (182360)	16,380	720	4.6	17,210	17,850	16,220	1,182,035	19,894,982,500
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	48,500	200	.41	48,050	49,800	47,300	172,085	8,352,789,550
엔지켐생명과학 (183490)	1,314	-17	-1.28	1,331	1,344	1,307	150,727	198,604,846
SGA솔루션즈 (184230)	496	8	1.64	499	499	492	12,064	5,978,565
아이진 (185490)	2,620	-25	-.95	2,625	2,650	2,595	17,702	46,207,180
그린플러스 (186230)	7,320	-50	-.68	7,370	7,460	7,290	15,280	112,148,340
디티앤씨 (187220)	3,345	0	0	3,345	3,385	3,280	62,112	207,093,310
신화콘텍 (187270)	3,160	-30	-.94	3,190	3,210	3,135	20,667	65,492,470
HLB제넥스 (187420)	4,310	-130	-2.93	4,440	4,490	4,280	164,381	714,546,610
현대ADM (187660)	1,869	-117	-5.89	1,976	1,985	1,810	1,598,672	3,008,090,374
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,670	50	.43	11,620	11,800	11,450	7,873	90,966,750
세니젠 (188260)	2,785	105	3.92	2,690	2,790	2,685	30,019	82,608,980
인텔리안테크 (189300)	38,300	-850	-2.17	38,800	39,750	38,300	98,760	3,828,905,150
씨이랩 (189330)	6,960	-90	-1.28	7,170	7,170	6,950	16,865	118,291,040
포시에스 (189690)	2,115	15	.71	2,105	2,135	2,105	55,670	117,971,600
서전기전 (189860)	5,010	-120	-2.34	5,120	5,120	4,975	98,790	496,022,575
흥국에프엔비 (189980)	1,761	1	.06	1,763	1,763	1,745	28,352	49,724,275
나무가 (190510)	13,060	0	0	13,060	14,100	12,890	472,033	6,394,265,390
코리아에셋투자증권 (190650)	5,690	10	.18	5,670	5,740	5,630	6,506	36,921,020
육일씨엔에쓰 (191410)	1,543	18	1.18	1,525	1,544	1,520	20,458	31,399,563
테고사이언스 (191420)	18,640	-260	-1.38	18,890	19,190	18,550	4,806	90,233,730
케이사인 (192250)	8,850	-110	-1.23	8,970	9,090	8,840	14,406	128,366,520
윈하이텍 (192390)	4,020	-55	-1.35	4,080	4,080	3,930	44,277	177,003,165
휴림네트웍스 (192410)	950	-40	-4.04	999	1,004	926	673,932	645,626,990
슈피겐코리아 (192440)	24,100	-250	-1.03	24,350	24,400	23,850	4,853	116,640,700
링크드 (193250)	516	-3	-.58	533	533	512	136,215	70,455,597
데브시스터즈 (194480)	36,250	1950	5.69	34,750	37,500	34,700	502,934	18,347,759,150
노바렉스 (194700)	7,940	-90	-1.12	7,980	8,080	7,490	107,344	848,567,980
마니커에프앤지 (195500)	3,080	5	.16	3,070	3,085	3,055	48,901	150,291,300
HK이노엔 (195940)	36,600	750	2.09	35,800	36,700	35,600	242,026	8,793,061,200
에이비프로바이오 (195990)	362	-5	-1.36	369	369	359	486,554	176,399,616
알테오젠 (196170)	378,000	-9000	-2.33	381,000	395,500	375,000	603,485	232,143,160,500
애니젠 (196300)	9,150	690	8.16	8,490	9,330	8,340	80,562	705,601,730
코아시아씨엠 (196450)	657	4	.61	653	665	631	46,023	29,734,847
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,176	-11	-.93	1,187	1,187	1,172	16,764	19,791,355
디지캡 (197140)	2,530	-20	-.78	2,530	2,540	2,480	11,043	27,656,445
엔피디 (198080)	2,780	60	2.21	2,720	2,805	2,710	122,977	340,047,830
강동씨앤엘 (198440)	1,347	5	.37	1,354	1,354	1,265	47,130	62,928,424
한주라이트메탈 (198940)	736	-13	-1.74	749	757	735	111,819	82,629,544
케이엔알시스템 (199430)	10,830	-770	-6.64	11,540	11,900	10,440	310,450	3,446,030,500
뱅크웨어글로벌 (199480)	5,190	30	.58	5,200	5,320	5,110	148,174	773,235,190
레이저옵텍 (199550)	7,310	-370	-4.82	7,680	7,680	7,220	329,468	2,428,954,160
바이오인프라 (199730)	5,760	-140	-2.37	6,050	6,050	5,700	20,272	117,035,580
툴젠 (199800)	42,500	-800	-1.85	43,350	43,900	42,400	23,359	1,005,914,850
제일일렉트릭 (199820)	11,180	-570	-4.85	11,760	11,870	11,170	589,775	6,711,393,240
콜마비앤에이치 (200130)	13,180	190	1.46	12,890	13,270	12,890	135,355	1,775,375,010
텔콘RF제약 (200230)	4,080	-35	-.85	4,170	4,170	4,080	7,659	31,519,985
아티스트스튜디오 (200350)	13,280	-190	-1.41	13,680	13,900	13,270	465,788	6,319,876,670
에이팩트 (200470)	2,865	-160	-5.29	3,025	3,025	2,855	429,903	1,253,950,495
휴메딕스 (200670)	36,450	-1400	-3.7	38,000	38,000	36,250	146,463	5,369,184,350
에이디테크놀로지 (200710)	20,200	-1350	-6.26	21,400	21,400	20,150	317,583	6,512,123,500
비씨월드제약 (200780)	4,635	-15	-.32	4,675	4,700	4,630	4,072	18,904,685
미투온 (201490)	1,759	50	2.93	1,720	1,777	1,705	219,909	383,025,860
에이비온 (203400)	6,540	-60	-.91	6,600	6,700	6,460	43,771	286,063,730
유니온커뮤니티 (203450)	2,900	-20	-.68	2,920	2,980	2,840	18,685	53,722,075
드림시큐리티 (203650)	3,570	-30	-.83	3,685	3,715	3,570	628,444	2,289,146,420
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,765	25	.91	2,730	2,775	2,730	16,461	45,382,940
제이앤티씨 (204270)	24,500	-2750	-10.09	26,500	26,600	23,950	2,174,484	54,625,251,550
티쓰리 (204610)	1,748	-6	-.34	1,754	1,754	1,717	234,453	406,248,766
글로벌텍스프리 (204620)	4,105	-15	-.36	4,310	4,410	4,070	1,458,503	6,123,079,580
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	982	1	.1	992	992	975	115,219	112,681,801
엑셈 (205100)	2,210	-25	-1.12	2,250	2,290	2,160	1,147,496	2,536,163,385
휴마시스 (205470)	1,652	-10	-.6	1,663	1,683	1,651	827,206	1,378,562,582
액션스퀘어 (205500)	3,500	-50	-1.41	3,460	3,600	3,430	189,999	661,285,630
베노티앤알 (206400)	1,720	-20	-1.15	1,741	1,785	1,705	103,279	178,637,059
덱스터 (206560)	7,970	200	2.57	7,950	8,460	7,810	1,897,843	15,339,462,210
바디텍메드 (206640)	15,410	-10	-.06	15,370	15,690	15,250	106,017	1,635,193,720
유바이오로직스 (206650)	11,720	70	.6	11,650	12,090	11,480	241,002	2,850,641,380
미스터블루 (207760)	1,143	87	8.24	1,082	1,248	1,082	10,477,533	12,405,590,863
정다운 (208140)	2,525	-15	-.59	2,535	2,550	2,525	62,327	158,046,805
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,920	5	.17	2,905	2,925	2,865	6,589	19,135,355
셀바스헬스케어 (208370)	4,805	-95	-1.94	4,920	5,060	4,805	533,562	2,633,860,965
썸에이지 (208640)	266	1	.38	267	268	262	209,156	55,498,979
바이오로그디바이스 (208710)	662	-6	-.9	699	727	660	2,404,794	1,661,097,787
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,000	-600	-5.17	11,550	11,550	10,960	294,711	3,292,080,070
캔버스엔 (210120)	3,745	35	.94	3,715	3,980	3,560	192,658	726,489,425
인카금융서비스 (211050)	5,630	120	2.18	5,530	5,660	5,480	147,485	823,817,360
AP위성 (211270)	13,750	-300	-2.14	14,000	14,190	13,750	222,219	3,088,603,640
네오오토 (212560)	8,920	70	.79	8,850	9,060	8,720	67,524	597,309,500
아이에스티이 (212710)	20,950	-100	-.48	20,550	22,800	19,620	8,838,127	189,001,097,680
덕산네오룩스 (213420)	32,750	200	.61	32,350	33,400	31,250	130,390	4,269,055,850
클래시스 (214150)	55,600	-200	-.36	56,100	57,200	55,200	227,402	12,749,149,300
헥토이노베이션 (214180)	11,820	50	.42	11,770	11,920	11,710	35,508	419,171,840
라파스 (214260)	17,140	-50	-.29	17,160	17,510	16,850	41,414	712,880,540
FSN (214270)	1,597	-8	-.5	1,602	1,618	1,597	98,625	158,353,984
케어젠 (214370)	26,800	-900	-3.25	27,500	27,700	26,400	159,632	4,293,558,350
아이쓰리시스템 (214430)	62,400	-800	-1.27	61,800	62,600	60,600	227,163	13,858,126,100
파마리서치 (214450)	276,000	-7500	-2.65	287,500	290,000	275,000	105,013	29,394,109,500
미코바이오메드 (214610)	855	4	.47	845	868	844	646,907	552,684,426
디알텍 (214680)	2,215	-85	-3.7	2,345	2,345	2,210	2,032,380	4,647,690,760
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	61,000	200	.33	60,500	61,400	60,500	17,553	1,069,482,600
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,345	-135	-3.01	4,495	4,500	4,345	307,721	1,352,838,420
메가스터디교육 (215200)	39,350	550	1.42	38,400	39,700	38,100	42,863	1,677,460,850
우리산업 (215360)	10,050	-20	-.2	10,080	10,080	9,940	28,518	285,723,700
우정바이오 (215380)	1,660	-6	-.36	1,666	1,679	1,642	27,090	44,884,892
토박스코리아 (215480)	2,565	55	2.19	2,510	2,570	2,495	15,812	39,928,495
신라젠 (215600)	2,480	-35	-1.39	2,520	2,525	2,475	514,447	1,281,778,430
이노인스트루먼트 (215790)	480	0	0	487	487	471	51,726	24,666,115
인크로스 (216050)	7,390	0	0	7,370	7,430	7,340	23,008	169,640,990
제테마 (216080)	6,710	-20	-.3	6,820	6,820	6,690	58,857	396,040,940
제너셈 (217190)	10,350	150	1.47	10,140	12,240	10,030	5,904,092	65,794,133,650
넵튠 (217270)	6,400	-70	-1.08	6,470	6,790	6,390	236,493	1,547,161,290
싸이토젠 (217330)	4,275	5	.12	4,270	4,290	4,165	20,184	85,339,415
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,833	-26	-1.4	1,859	1,859	1,806	93,839	172,534,137
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,165	-15	-.69	2,215	2,230	2,155	335,212	731,024,150
원익피앤이 (217820)	2,665	65	2.5	2,670	2,775	2,565	492,121	1,321,111,950
미래생명자원 (218150)	3,970	45	1.15	3,920	4,000	3,895	132,586	524,778,770
RFHIC (218410)	17,430	-1470	-7.78	18,900	18,900	17,410	453,496	8,113,991,580
타이거일렉 (219130)	13,430	-880	-6.15	14,310	14,310	13,430	42,588	585,361,540
링크제니시스 (219420)	6,390	-250	-3.77	6,600	6,620	6,200	196,393	1,261,525,840
디와이디 (219550)	622	-73	-10.5	695	695	610	4,807,222	3,070,916,758
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,300	-100	-.41	24,200	24,900	23,850	253,994	6,197,408,850
핸디소프트 (220180)	2,455	-15	-.61	2,550	2,550	2,455	15,107	37,506,395
켐트로스 (220260)	4,695	-130	-2.69	4,825	4,850	4,680	170,990	812,532,380
유투바이오 (221800)	2,795	30	1.08	2,780	2,810	2,745	41,472	115,031,280
하이즈항공 (221840)	1,445	40	2.85	1,445	1,455	1,405	13,080	18,679,935
케이디켐 (221980)	11,150	40	.36	11,180	11,180	11,040	1,399	15,524,610
코스맥스엔비티 (222040)	3,155	50	1.61	3,105	3,155	3,085	38,386	119,240,240
씨아이에스 (222080)	7,970	-140	-1.73	8,130	8,340	7,960	892,487	7,262,544,840
팬젠 (222110)	5,480	-210	-3.69	5,690	5,730	5,380	30,530	169,214,840
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	668	-5	-.74	673	676	665	39,047	26,119,426
심텍 (222800)	20,250	150	.75	19,890	21,350	19,420	2,272,685	46,130,412,580
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	4,200	-320	-7.08	4,725	5,000	4,115	3,124,423	14,096,837,375
드림씨아이에스 (223250)	3,150	15	.48	3,110	3,195	3,105	131,644	414,975,055
딥마인드 (223310)	2,760	-15	-.54	2,760	2,780	2,660	54,908	148,669,315
더코디 (224060)	3,355	50	1.51	3,305	3,400	3,290	36,788	122,321,245
에이텍모빌리티 (224110)	19,660	-540	-2.67	20,200	20,200	19,500	52,032	1,027,873,160
LK삼양 (225190)	2,320	-60	-2.52	2,395	2,395	2,320	455,307	1,066,218,390
제놀루션 (225220)	2,680	10	.37	2,670	2,695	2,615	81,649	216,846,815
케이엠제약 (225430)	540	5	.93	530	540	528	63,805	34,129,335
보광산업 (225530)	4,580	-65	-1.4	4,580	4,675	4,550	47,801	219,918,000
넥슨게임즈 (225570)	14,190	430	3.13	14,200	14,850	14,060	1,301,040	18,643,367,830
패션플랫폼 (225590)	941	3	.32	938	960	926	39,241	36,933,218
신테카바이오 (226330)	7,800	-290	-3.58	7,940	8,310	7,800	300,914	2,421,286,270
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)	7,610	-80	-1.04	7,760	7,770	7,430	214,045	1,620,682,010
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	42,250	-2750	-6.11	45,000	47,950	41,250	1,187,226	51,704,081,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,067	17	1.62	1,074	1,074	1,038	75,531	79,902,077
엔투텍 (227950)	457	-1	-.22	460	465	453	207,420	94,573,585
동양파일 (228340)	1,780	9	.51	1,771	1,780	1,750	7,957	14,126,062
레이 (228670)	8,330	-270	-3.14	8,550	8,590	8,260	77,573	649,379,610
지노믹트리 (228760)	17,640	-230	-1.29	17,870	18,130	17,550	104,677	1,855,348,350
레이언스 (228850)	6,830	-30	-.44	6,920	6,940	6,750	2,438	16,637,940
젠큐릭스 (229000)	1,929	90	4.89	1,870	1,932	1,831	113,446	214,664,611
에치에프알 (230240)	22,050	-1400	-5.97	22,950	23,350	21,600	332,040	7,377,474,950
에코마케팅 (230360)	9,430	40	.43	9,390	9,440	9,310	26,813	251,850,160
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,350	-720	-5.51	13,070	13,120	12,250	1,607,736	20,296,497,600
라온테크 (232680)	10,090	-620	-5.79	10,550	10,700	9,970	620,741	6,313,758,690
시큐센 (232830)	2,480	10	.4	2,550	2,550	2,410	116,115	288,930,800
폴라리스세원 (234100)	1,140	-21	-1.81	1,171	1,190	1,136	223,341	260,223,557
에스트래픽 (234300)	4,060	-65	-1.58	4,125	4,175	4,040	142,436	583,999,305
헥토파이낸셜 (234340)	14,840	20	.13	14,820	15,140	14,610	25,342	376,618,210
녹십자웰빙 (234690)	9,370	-130	-1.37	9,600	9,600	9,340	79,851	751,310,420
자이글 (234920)	4,000	490	13.96	3,515	4,500	3,455	1,012,286	4,160,126,045
메드팩토 (235980)	3,380	20	.6	3,395	3,400	3,300	77,722	259,510,995
슈프리마 (236200)	26,700	-300	-1.11	26,850	27,000	26,550	31,567	842,441,000
엔비티 (236810)	3,330	110	3.42	3,255	3,455	3,200	365,864	1,225,201,130
에스티팜 (237690)	81,000	-1400	-1.7	82,000	82,600	80,800	146,492	11,945,068,600
피앤씨테크 (237750)	4,135	-35	-.84	4,115	4,240	4,100	12,165	50,343,015
플레이디 (237820)	6,470	-730	-10.14	7,860	7,860	6,470	1,786,049	12,722,472,370
클리오 (237880)	19,760	100	.51	20,300	20,450	19,610	290,725	5,801,840,160
앤디포스 (238090)	1,888	-2	-.11	1,895	1,895	1,886	12,422	23,478,898
얼라인드 (238120)	3,050	35	1.16	3,025	3,075	2,995	35,348	107,240,305
비피도 (238200)	3,095	-20	-.64	3,185	3,185	3,095	6,250	19,432,105
힘스 (238490)	3,930	-120	-2.96	4,050	4,050	3,930	18,105	71,905,095
이스트에이드 (239340)	1,636	-9	-.55	1,635	1,662	1,616	63,205	102,920,072
에이치엘사이언스 (239610)	11,470	70	.61	11,560	11,560	11,370	808	9,239,590
피엔에이치테크 (239890)	7,950	-210	-2.57	8,350	8,350	7,880	57,795	461,873,640
동방메디컬 (240550)	11,570	270	2.39	11,520	12,370	10,750	9,316,485	107,412,234,870
유진테크놀로지 (240600)	6,240	520	9.09	6,530	7,180	5,980	2,612,493	17,321,160,710
원익IPS (240810)	26,500	-150	-.56	26,650	27,400	25,950	806,476	21,615,470,200
DSC인베스트먼트 (241520)	4,625	-85	-1.8	4,715	4,790	4,600	942,281	4,445,330,860
유니테크노 (241690)	2,940	-5	-.17	2,945	2,980	2,900	49,440	144,923,175
코스메카코리아 (241710)	46,500	-900	-1.9	48,150	49,550	46,350	246,049	11,713,782,650
메카로 (241770)	9,700	70	.73	9,770	9,840	9,620	16,170	157,575,830
티이엠씨씨엔에스 (241790)	6,060	-220	-3.5	6,350	6,350	6,000	111,207	679,188,520
피씨엘 (241820)	382	-13	-3.29	406	406	381	283,057	109,256,952
에이스토리 (241840)	9,360	2160	30	8,460	9,360	8,170	418,205	3,828,242,740
나무기술 (242040)	1,442	-3	-.21	1,460	1,463	1,441	101,021	146,128,828
휴온스 (243070)	25,400	-50	-.2	25,700	25,700	25,200	18,571	472,521,800
신흥에스이씨 (243840)	4,890	-5	-.1	4,975	5,040	4,860	158,268	781,236,260
올리패스 (244460)	2,125	-40	-1.85	2,160	2,205	2,110	41,811	89,787,485
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,774	-1	-.06	1,775	1,803	1,762	30,129	53,412,794
TS인베스트먼트 (246690)	1,418	38	2.75	1,352	1,594	1,347	43,150,662	64,179,872,831
티앤알바이오팹 (246710)	3,685	-105	-2.77	3,730	3,785	3,580	87,723	319,225,500
아스타 (246720)	5,000	-170	-3.29	5,120	5,130	4,980	7,129	36,021,425
SCL사이언스 (246960)	9,350	50	.54	9,300	9,500	9,210	1,053	9,847,920
에코프로비엠 (247540)	135,600	400	.3	136,600	140,300	134,100	961,534	131,578,262,500
나노씨엠에스 (247660)	6,120	30	.49	6,200	6,200	6,050	4,363	26,632,810
보라티알 (250000)	10,350	110	1.07	10,200	10,420	10,170	79,310	816,527,530
모비스 (250060)	2,740	-10	-.36	2,750	2,810	2,735	333,765	925,126,735
예선테크 (250930)	420	-4	-.94	424	424	418	41,750	17,593,583
바이오에프디엔씨 (251120)	14,010	260	1.89	13,750	14,040	13,590	18,169	252,082,110
와이엠티 (251370)	10,630	-740	-6.51	11,300	11,310	10,630	78,878	860,795,850
브이원텍 (251630)	5,000	-150	-2.91	5,150	5,150	4,955	66,395	333,079,540
펌텍코리아 (251970)	40,950	-600	-1.44	42,000	42,800	40,950	61,460	2,554,167,250
세화피앤씨 (252500)	858	12	1.42	856	869	853	180,823	155,547,186
샘씨엔에스 (252990)	5,080	-150	-2.87	5,250	5,250	5,040	283,313	1,453,766,360
스튜디오드래곤 (253450)	49,400	7650	18.32	47,050	51,700	46,300	2,496,924	124,071,179,600
네오셈 (253590)	12,990	280	2.2	12,840	13,350	12,560	5,132,092	66,404,411,850
수젠텍 (253840)	5,850	-40	-.68	5,890	5,950	5,830	107,232	631,147,900
자비스 (254120)	1,677	-26	-1.53	1,670	1,715	1,663	220,497	371,374,305
미래반도체 (254490)	13,360	-510	-3.68	13,780	13,830	13,350	81,803	1,106,764,760
SG (255220)	3,055	-90	-2.86	3,080	3,140	3,025	3,815,944	11,691,639,310
야스 (255440)	8,030	-250	-3.02	8,400	8,400	8,000	52,289	422,432,930
한독크린텍 (256150)	6,350	-80	-1.24	6,430	6,430	6,350	3,641	23,207,190
포인트엔지니어링 (256630)	1,197	-2	-.17	1,199	1,200	1,179	15,549	18,444,519
한국비엔씨 (256840)	4,350	-30	-.68	4,380	4,420	4,330	390,664	1,710,221,660
케이피에스 (256940)	9,250	600	6.94	8,700	9,410	8,660	289,665	2,655,250,590
피엔티엠에스 (257370)	3,585	-75	-2.05	3,660	3,700	3,550	29,112	104,704,060
실리콘투 (257720)	31,500	-800	-2.48	33,150	33,450	31,450	923,042	29,678,302,350
케일럼 (258610)	1,407	-99	-6.57	1,506	1,544	1,407	33,886	48,888,200
소프트캠프 (258790)	906	8	.89	898	909	897	26,519	24,004,900
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,930	-150	-1.86	8,000	8,190	7,900	43,824	350,074,000
알리코제약 (260660)	3,660	60	1.67	3,590	3,735	3,580	42,659	155,968,560
씨티케이 (260930)	4,695	25	.54	4,695	4,870	4,610	81,813	384,115,800
에스앤디 (260970)	57,400	-800	-1.37	58,500	58,800	55,000	46,445	2,654,308,400
덴티스 (261200)	6,200	-180	-2.82	6,380	6,400	6,190	51,295	321,595,030
차백신연구소 (261780)	3,145	215	7.34	2,950	3,650	2,900	2,156,007	7,337,709,670
에이프로 (262260)	5,390	190	3.65	5,260	5,490	5,200	75,192	402,423,070
아이퀘스트 (262840)	2,550	-40	-1.54	2,570	2,600	2,550	22,587	58,080,570
디케이앤디 (263020)	3,190	-70	-2.15	3,240	3,240	3,150	69,645	222,527,135
유틸렉스 (263050)	1,975	15	.77	1,960	1,995	1,950	59,452	117,311,181
덕우전자 (263600)	5,180	-130	-2.45	5,280	5,320	5,090	135,494	703,294,470
디알젬 (263690)	5,550	-70	-1.25	5,620	5,680	5,530	11,651	64,951,830
케어랩스 (263700)	2,485	-45	-1.78	2,515	2,535	2,470	32,696	81,237,035
디앤씨미디어 (263720)	18,120	560	3.19	17,880	18,670	17,870	209,240	3,830,578,840
펄어비스 (263750)	33,400	200	.6	34,050	34,200	33,200	222,995	7,501,298,350
유에스티 (263770)	2,005	5	.25	2,010	2,010	1,998	4,024	8,071,186
데이타솔루션 (263800)	5,040	-80	-1.56	5,150	5,220	5,010	241,873	1,234,005,100
상신전자 (263810)	2,875	15	.52	2,860	2,880	2,830	14,876	42,637,465
지니언스 (263860)	11,110	-560	-4.8	11,800	11,900	11,070	50,656	577,468,130
휴엠앤씨 (263920)	969	1	.1	968	976	955	20,081	19,392,636
유비쿼스 (264450)	7,500	-40	-.53	7,540	7,560	7,460	18,980	142,255,360
씨앤지하이테크 (264660)	16,760	-990	-5.58	17,080	17,420	16,660	403,415	6,849,714,520
이랜시스 (264850)	5,550	-230	-3.98	5,740	5,770	5,550	455,604	2,552,308,850
AP시스템 (265520)	18,250	-450	-2.41	18,820	18,860	18,140	130,593	2,422,058,980
영화테크 (265560)	7,490	-280	-3.6	7,670	7,730	7,460	29,535	224,295,010
엔에프씨 (265740)	4,880	40	.83	4,865	4,930	4,860	19,377	94,820,475
나인테크 (267320)	2,995	-75	-2.44	3,130	3,150	2,995	1,597,139	4,920,127,335
배럴 (267790)	5,130	0	0	5,260	5,270	5,080	7,502	38,696,680
매일유업 (267980)	34,850	550	1.6	34,000	34,900	33,850	12,858	445,134,950
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,267	-30	-2.31	1,340	1,360	1,255	811,671	1,055,645,567
에브리봇 (270660)	17,940	-870	-4.63	18,720	18,820	17,930	137,170	2,492,274,940
뉴트리 (270870)	6,200	-190	-2.97	6,350	6,350	6,200	20,942	131,417,120
팸텍 (271830)	1,689	-19	-1.11	1,719	1,719	1,665	48,716	81,656,704
케이엔제이 (272110)	16,630	-380	-2.23	17,480	17,480	16,450	52,106	870,406,780
이녹스첨단소재 (272290)	28,550	-850	-2.89	29,400	29,500	28,550	263,789	7,638,678,750
와이즈버즈 (273060)	808	-1	-.12	809	820	803	89,726	72,757,663
와이엠텍 (273640)	11,440	-330	-2.8	11,730	11,800	11,410	30,126	348,961,130
켄코아에어로스페이스 (274090)	14,270	-800	-5.31	14,840	15,060	14,250	771,280	11,202,877,030
이노시뮬레이션 (274400)	5,040	-180	-3.45	5,200	5,350	4,960	41,849	212,421,150
에스에스알 (275630)	3,225	-80	-2.42	3,305	3,305	3,225	2,649	8,594,730
스코넥 (276040)	4,365	460	11.78	4,020	4,420	3,910	236,019	977,528,370
제주맥주 (276730)	2,720	-50	-1.81	2,735	2,800	2,715	58,790	161,516,275
린드먼아시아 (277070)	4,340	-110	-2.47	4,470	4,670	4,340	113,789	509,208,400
인산가 (277410)	1,309	2	.15	1,315	1,324	1,293	65,764	85,997,378
레인보우로보틱스 (277810)	395,500	-14500	-3.54	410,000	417,000	394,500	593,535	238,895,054,500
티에스아이 (277880)	6,000	-200	-3.23	6,110	6,140	5,910	88,198	528,744,640
천보 (278280)	40,550	-600	-1.46	41,150	41,800	40,350	40,862	1,680,978,150
HLB바이오스텝 (278650)	2,380	-60	-2.46	2,400	2,490	2,325	383,203	920,109,980
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	18,940	1340	7.61	17,600	19,880	17,500	4,486,873	85,875,145,410
금양그린파워 (282720)	9,590	-50	-.52	9,650	9,710	9,550	32,281	310,737,210
코윈테크 (282880)	16,490	-160	-.96	16,800	16,920	16,490	129,182	2,156,443,330
카이노스메드 (284620)	1,493	-7	-.47	1,589	1,589	1,440	325,953	484,189,765
노바텍 (285490)	18,950	-210	-1.1	19,250	19,370	18,380	63,875	1,206,947,020
진영 (285800)	2,570	65	2.59	2,500	2,680	2,450	548,858	1,427,539,085
나노브릭 (286750)	2,550	15	.59	2,530	2,680	2,480	193,672	491,024,930
브릿지바이오테라퓨틱스 (288330)	4,430	-45	-1.01	4,475	4,530	4,355	281,488	1,244,113,445
에스퓨얼셀 (288620)	8,800	-70	-.79	8,870	8,980	8,720	9,688	85,283,300
모아데이타 (288980)	1,380	-10	-.72	1,403	1,407	1,379	132,822	185,021,645
아이스크림에듀 (289010)	2,300	-20	-.86	2,320	2,330	2,300	14,612	33,800,440
SV인베스트먼트 (289080)	1,451	-18	-1.23	1,475	1,475	1,443	158,911	231,748,794
자이언트스텝 (289220)	6,830	120	1.79	6,710	7,100	6,620	209,067	1,433,717,450
웨이비스 (289930)	10,800	440	4.25	10,360	10,860	10,050	360,932	3,823,219,040
트윔 (290090)	8,330	80	.97	8,630	8,680	8,240	4,399	36,928,090
DH오토리드 (290120)	2,245	-65	-2.81	2,310	2,320	2,240	5,105	11,539,325
휴네시온 (290270)	3,475	-15	-.43	3,495	3,520	3,465	33,735	117,441,620
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,300	0	0	2,305	2,350	2,300	2,570	5,921,445
디케이티 (290550)	8,400	-350	-4	8,900	8,900	8,360	119,518	1,021,289,470
신시웨이 (290560)	6,550	-90	-1.36	6,580	6,740	6,430	5,184	33,937,090
엘앤씨바이오 (290650)	21,350	-100	-.47	21,200	21,550	21,000	72,973	1,553,645,100
네오펙트 (290660)	791	0	0	791	822	789	11,125	8,862,627
대보마그네틱 (290670)	16,570	-490	-2.87	17,060	17,240	16,460	24,408	408,119,750
소룩스 (290690)	2,780	-180	-6.08	2,920	2,960	2,500	7,427,900	20,427,464,740
푸드나무 (290720)	2,595	-25	-.95	2,620	2,660	2,575	26,892	70,132,865
액트로 (290740)	6,250	-70	-1.11	6,270	6,410	6,170	33,128	208,753,540
엔피 (291230)	2,075	20	.97	2,050	2,120	2,045	280,750	585,861,095
압타머사이언스 (291650)	1,022	15	1.49	1,025	1,032	996	214,694	217,538,969
핀텔 (291810)	1,932	-14	-.72	1,979	1,979	1,925	17,056	33,073,780
카카오게임즈 (293490)	16,440	280	1.73	16,270	16,800	16,250	532,822	8,821,077,250
나우IB (293580)	1,205	-25	-2.03	1,230	1,233	1,192	1,577,405	1,911,154,598
압타바이오 (293780)	8,190	-140	-1.68	8,260	8,470	8,190	110,332	914,203,610
이오플로우 (294090)	2,315	-360	-13.46	2,595	2,595	2,310	2,508,490	6,062,936,955
레몬 (294140)	3,130	10	.32	3,095	3,170	3,095	50,293	157,122,775
쿠콘 (294570)	19,750	770	4.06	18,980	19,960	18,980	78,801	1,538,563,360
서남 (294630)	3,265	-10	-.31	3,275	3,310	3,255	159,499	523,374,370
에이치브이엠 (295310)	28,650	-800	-2.72	29,400	29,550	28,300	673,186	19,440,801,050
이노룰스 (296640)	6,440	-10	-.16	6,440	6,530	6,360	10,687	68,552,960
씨에스베어링 (297090)	6,260	-90	-1.42	6,380	6,420	6,160	342,113	2,154,449,650
알로이스 (297570)	784	-19	-2.37	815	815	775	58,915	46,558,433
HB솔루션 (297890)	3,065	-140	-4.37	3,220	3,220	3,045	781,909	2,426,200,675
에스씨엠생명과학 (298060)	1,313	23	1.78	1,290	1,325	1,250	119,462	154,055,779
에이비엘바이오 (298380)	39,400	-1800	-4.37	40,900	42,400	39,400	2,934,456	119,652,149,450
더네이쳐홀딩스 (298540)	9,950	340	3.54	9,620	10,010	9,580	42,155	417,356,880
슈어소프트테크 (298830)	5,440	-190	-3.37	5,640	5,640	5,410	606,485	3,327,392,250
하나기술 (299030)	23,650	-550	-2.27	24,500	24,550	23,500	52,280	1,252,857,450
더블유에스아이 (299170)	1,738	-32	-1.81	1,770	1,793	1,738	590,926	1,037,951,383
셀리드 (299660)	4,650	-160	-3.33	4,815	4,830	4,645	257,733	1,214,073,570
위지윅스튜디오 (299900)	1,400	59	4.4	1,371	1,440	1,362	2,978,994	4,183,469,151
플리토 (300080)	21,350	-1800	-7.78	23,700	23,800	21,100	128,046	2,863,626,600
라온피플 (300120)	4,680	-125	-2.6	4,730	4,795	4,630	147,446	690,643,500
바이브컴퍼니 (301300)	4,950	-450	-8.33	5,400	5,550	4,950	168,496	880,011,430
이노메트리 (302430)	7,560	-50	-.66	7,660	7,680	7,500	16,269	123,145,840
리메드 (302550)	3,540	-95	-2.61	3,650	3,710	3,535	115,139	414,283,145
지니틱스 (303030)	1,049	32	3.15	1,026	1,049	1,017	69,547	71,932,749
프로티아 (303360)	3,220	120	3.87	3,085	3,280	3,075	49,506	158,002,805
이노뎁 (303530)	7,360	-150	-2	7,500	7,630	7,320	27,515	205,497,600
동국생명과학 (303810)	14,020	-940	-6.28	15,950	16,300	14,020	4,652,660	71,288,402,520
솔트룩스 (304100)	28,200	-1100	-3.75	30,000	30,300	27,600	540,631	15,786,073,900
에스바이오메딕스 (304360)	26,500	1000	3.92	26,500	26,500	25,050	113,130	2,906,232,050
피플바이오 (304840)	2,800	-10	-.36	2,815	2,855	2,755	58,153	163,803,865
마이크로디지탈 (305090)	12,050	-390	-3.14	12,440	12,440	11,940	130,773	1,587,516,850
에스제이그룹 (306040)	4,560	25	.55	4,535	4,600	4,500	10,620	48,482,015
네온테크 (306620)	2,810	55	2	2,745	2,980	2,705	2,514,468	7,133,047,090
아이엘사이언스 (307180)	2,920	-10	-.34	2,985	2,985	2,855	83,761	243,039,415
원바이오젠 (307280)	1,126	-6	-.53	1,122	1,138	1,117	83,108	93,569,412
국전약품 (307750)	3,545	-20	-.56	3,560	3,615	3,530	57,049	203,526,985
비투엔 (307870)	1,048	-18	-1.69	1,030	1,050	972	372,211	375,603,445
컴퍼니케이 (307930)	5,250	-190	-3.49	5,400	5,710	5,120	421,436	2,251,512,710
바이젠셀 (308080)	2,470	30	1.23	2,470	2,475	2,390	30,645	74,385,715
까스텔바작 (308100)	2,730	-170	-5.86	2,815	2,815	2,730	13,685	37,998,945
셀비온 (308430)	15,140	-300	-1.94	15,560	15,630	15,020	196,391	2,985,869,990
오하임앤컴퍼니 (309930)	2,065	-60	-2.82	2,130	2,130	2,065	14,162	29,419,880
LB인베스트먼트 (309960)	3,455	65	1.92	3,390	3,495	3,365	130,885	448,246,895
애니플러스 (310200)	2,880	-165	-5.42	3,060	3,060	2,785	930,017	2,663,844,650
보로노이 (310210)	106,200	-5800	-5.18	110,900	113,900	105,900	262,683	28,628,730,900
디와이씨 (310870)	1,624	13	.81	1,639	1,645	1,605	24,067	38,954,057
지오엘리먼트 (311320)	8,600	500	6.17	8,480	8,750	8,220	287,499	2,451,327,170
네오크레마 (311390)	6,730	40	.6	6,690	6,820	6,580	24,957	166,782,010
CJ 바이오사이언스 (311690)	9,920	-130	-1.29	9,980	10,100	9,800	11,647	115,925,730
에이에프더블류 (312610)	1,333	-29	-2.13	1,370	1,398	1,333	37,433	50,590,799
캐리 (313760)	3,540	45	1.29	3,495	3,580	3,180	119,405	403,353,535
지놈앤컴퍼니 (314130)	2,675	-25	-.93	2,700	2,780	2,660	198,278	540,366,155
알피바이오 (314140)	5,230	80	1.55	5,120	5,300	5,120	4,263	22,236,400
바이오다인 (314930)	14,000	70	.5	14,000	14,270	13,810	104,745	1,474,664,370
딥노이드 (315640)	7,610	-140	-1.81	7,680	7,850	7,440	538,353	4,096,377,210
라닉스 (317120)	3,195	-30	-.93	3,230	3,255	3,160	54,659	174,327,370
TS트릴리온 (317240)	280	64	29.63	223	280	223	12,619,767	3,196,365,065
덕산테코피아 (317330)	37,150	50	.13	37,100	39,700	36,350	443,970	17,013,528,400
캐리소프트 (317530)	5,410	100	1.88	5,400	5,410	5,170	41,695	222,483,310
퀀타매트릭스 (317690)	5,240	-330	-5.92	5,580	6,000	5,180	734,133	3,835,130,280
엑스페릭스 (317770)	3,250	-55	-1.66	3,330	3,370	3,225	831,979	2,732,858,195
에스피시스템스 (317830)	9,460	-660	-6.52	10,040	10,100	9,450	339,538	3,294,584,450
대모 (317850)	9,630	-210	-2.13	9,840	9,840	9,590	138,727	1,339,129,270
엔바이오니아 (317870)	14,600	-100	-.68	14,700	14,700	14,560	2,418	35,375,790
KBG (318000)	4,925	0	0	4,900	4,975	4,895	17,253	84,799,830
팜스빌 (318010)	3,730	35	.95	3,700	3,790	3,695	5,915	21,985,055
포인트모바일 (318020)	3,035	-20	-.65	3,055	3,095	3,030	11,147	34,108,805
셀바이오휴먼텍 (318160)	3,625	35	.97	3,680	3,695	3,595	39,732	149,856,085
비비씨 (318410)	7,900	-20	-.25	7,880	7,920	7,840	6,292	49,568,060
현대무벡스 (319400)	3,930	-150	-3.68	4,070	4,090	3,900	1,109,272	4,394,202,030
피에스케이 (319660)	21,700	250	1.17	21,850	22,350	21,150	1,008,034	21,902,868,350
한울반도체 (320000)	2,215	-80	-3.49	2,320	2,320	2,205	145,564	326,920,550
프로이천 (321260)	2,410	45	1.9	2,380	2,530	2,370	648,254	1,594,928,675
센서뷰 (321370)	1,436	-8	-.55	1,444	1,459	1,403	628,482	899,009,355
티움바이오 (321550)	3,220	-180	-5.29	3,400	3,435	3,135	157,217	506,261,320
아티스트유나이티드 (321820)	11,190	40	.36	11,410	11,430	11,090	238,757	2,688,687,310
티라유텍 (322180)	6,050	220	3.77	5,830	6,410	5,780	572,016	3,507,935,720
오로스테크놀로지 (322310)	24,300	-1250	-4.89	26,000	26,000	23,900	82,851	2,031,618,800
제이엘케이 (322510)	8,670	-440	-4.83	8,930	9,000	8,670	396,054	3,461,891,740
코퍼스코리아 (322780)	946	39	4.3	909	999	909	923,541	892,061,967
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	32,350	950	3.03	31,700	33,800	31,350	947,055	30,745,636,750
다원넥스뷰 (323350)	7,290	-290	-3.83	7,580	7,590	7,200	149,121	1,094,749,220
박셀바이오 (323990)	9,320	-240	-2.51	9,560	9,570	9,290	156,122	1,471,237,060
RF머트리얼즈 (327260)	6,220	-240	-3.72	6,590	6,590	6,210	42,752	269,066,320
루닛 (328130)	62,600	-3400	-5.15	65,300	65,400	62,500	994,799	62,838,154,900
솔트웨어 (328380)	926	4	.43	921	946	914	99,021	91,695,971
위더스제약 (330350)	6,510	0	0	6,460	6,510	6,440	8,963	58,005,170
스톤브릿지벤처스 (330730)	3,830	-40	-1.03	3,855	3,890	3,805	64,880	249,437,660
네패스아크 (330860)	13,530	-700	-4.92	14,230	14,230	13,440	108,223	1,482,432,520
포커스에이치엔에스 (331380)	2,250	-40	-1.75	2,280	2,310	2,205	184,233	415,507,545
밸로프 (331520)	1,011	86	9.3	964	1,144	949	23,930,120	25,380,543,276
셀레믹스 (331920)	3,150	50	1.61	3,100	3,300	3,100	15,554	49,116,725
누보 (332290)	998	-9	-.89	1,010	1,020	998	57,474	57,685,366
아이디피 (332370)	4,355	-15	-.34	4,345	4,420	4,345	14,623	64,106,350
와이팜 (332570)	4,220	105	2.55	4,070	4,270	4,070	2,408,094	10,035,996,945
모코엠시스 (333050)	1,290	9	.7	1,281	1,309	1,275	56,004	71,872,723
일승 (333430)	4,640	-350	-7.01	4,895	4,895	4,605	1,091,865	5,153,961,120
엔시스 (333620)	8,550	90	1.06	8,730	8,800	8,380	145,780	1,245,771,860
프레스티지바이오로직스 (334970)	4,590	-120	-2.55	4,710	4,730	4,520	213,216	982,400,435
프리시젼바이오 (335810)	2,860	-10	-.35	2,900	2,900	2,795	9,448	26,706,985
윙스풋 (335870)	2,010	-60	-2.9	2,050	2,095	1,925	71,590	144,696,419
비올 (335890)	8,380	-120	-1.41	8,580	8,600	8,360	591,385	4,980,318,140
웨이버스 (336060)	1,343	0	0	1,343	1,351	1,328	264,788	354,867,710
원텍 (336570)	6,170	-80	-1.28	6,200	6,340	6,110	463,855	2,881,698,590
탑런토탈솔루션 (336680)	9,610	-200	-2.04	9,790	9,910	9,610	46,121	450,557,970
브랜드엑스코퍼레이션 (337930)	6,900	-30	-.43	7,100	7,390	6,870	573,375	4,089,841,230
뷰노 (338220)	25,250	-1150	-4.36	26,100	26,250	25,250	248,225	6,316,509,050
와이바이오로직스 (338840)	7,670	30	.39	7,640	8,170	7,580	113,438	895,894,560
아이비김영 (339950)	2,360	30	1.29	2,330	2,370	2,305	258,393	605,417,295
다보링크 (340360)	1,970	-6	-.3	1,973	1,980	1,945	230,532	452,443,811
세림B&G (340440)	1,247	10	.81	1,247	1,249	1,210	6,773	8,419,738
티앤엘 (340570)	77,500	1000	1.31	76,900	78,200	74,800	67,709	5,162,455,000
씨유박스 (340810)	3,420	5	.15	3,440	3,450	3,265	8,856	29,881,345
유일에너테크 (340930)	2,800	265	10.45	2,535	3,030	2,425	2,778,491	7,645,444,435
이노진 (344860)	1,592	85	5.64	1,507	1,592	1,485	215,290	334,308,936
센코 (347000)	2,180	-20	-.91	2,205	2,205	2,165	72,420	157,860,985
라이프시맨틱스 (347700)	7,970	-110	-1.36	8,080	8,220	7,770	252,193	1,993,928,720
피엔케이피부임상연구센타 (347740)	2,340	-25	-1.06	2,380	2,380	2,330	58,487	137,115,130
핌스 (347770)	1,590	-45	-2.75	1,635	1,635	1,560	60,037	95,221,235
디앤디파마텍 (347850)	54,200	1200	2.26	53,000	59,500	52,600	887,658	50,233,096,300
알체라 (347860)	1,379	-29	-2.06	1,402	1,419	1,373	534,162	741,346,590
엠투아이 (347890)	5,850	30	.52	5,820	5,940	5,820	5,803	33,915,160
모비릭스 (348030)	5,010	-110	-2.15	5,120	5,150	4,995	11,936	60,219,970
큐라티스 (348080)	666	-2	-.3	668	672	640	96,096	63,870,383
고바이오랩 (348150)	4,985	75	1.53	4,930	5,010	4,900	73,294	361,665,450
넥스틴 (348210)	57,000	-600	-1.04	58,100	58,400	56,000	39,260	2,233,875,200
뉴로메카 (348340)	31,800	-2700	-7.83	33,900	33,900	31,700	366,627	11,910,522,750
위드텍 (348350)	7,530	-130	-1.7	7,660	7,690	7,460	24,401	184,426,940
엔켐 (348370)	127,000	14900	13.29	112,800	130,000	109,100	1,210,723	150,153,679,000
에스에이티이엔지 (351320)	2,485	-70	-2.74	2,480	2,625	2,455	102,624	257,008,760
이삭엔지니어링 (351330)	8,750	-350	-3.85	9,160	9,210	8,710	245,900	2,206,020,800
차이커뮤니케이션 (351870)	11,400	-360	-3.06	11,950	12,050	11,390	151,154	1,750,128,810
스톰테크 (352090)	3,310	-15	-.45	3,345	3,360	3,280	159,299	529,127,105
씨앤씨인터내셔널 (352480)	38,350	-100	-.26	39,200	40,200	38,350	165,226	6,486,067,200
씨앤투스 (352700)	2,635	30	1.15	2,620	2,635	2,610	15,749	41,364,230
클리노믹스 (352770)	625	144	29.94	506	625	506	24,177,480	14,001,830,306
오비고 (352910)	6,290	20	.32	6,270	6,300	6,160	3,456	21,531,590
인바이오 (352940)	2,350	10	.43	2,350	2,355	2,305	16,663	38,937,875
휴럼 (353190)	757	-8	-1.05	766	769	750	34,557	26,144,584
오토앤 (353590)	4,270	-30	-.7	4,300	4,315	4,270	15,498	66,497,755
이지바이오 (353810)	4,940	40	.82	4,900	5,040	4,880	110,005	545,810,610
엔젠바이오 (354200)	1,776	9	.51	1,769	1,794	1,736	199,470	353,376,709
알멕 (354320)	27,400	-950	-3.35	28,000	28,650	27,250	136,854	3,817,948,300
코스텍시스 (355150)	5,300	-160	-2.93	5,460	5,540	5,210	30,408	162,623,190
크라우드웍스 (355390)	8,810	10	.11	8,810	9,350	8,690	253,606	2,286,610,780
에이텀 (355690)	6,460	670	11.57	5,890	6,620	5,790	114,032	722,329,730
엑스게이트 (356680)	8,840	10	.11	9,400	9,560	8,810	2,845,012	26,314,138,280
티엘비 (356860)	21,850	-450	-2.02	22,600	22,700	21,400	853,295	18,899,811,350
싸이버원 (356890)	3,480	0	0	3,480	3,480	3,385	52,888	181,000,255
에이치피오 (357230)	2,680	-50	-1.83	2,730	2,740	2,670	22,907	61,782,485
석경에이티 (357550)	50,100	650	1.31	49,350	52,900	49,350	9,779	500,519,200
아모센스 (357580)	6,220	-120	-1.89	6,270	6,340	6,190	36,882	229,665,960
솔브레인 (357780)	198,100	-5900	-2.89	204,500	205,000	197,800	48,906	9,824,471,600
스카이월드와이드 (357880)	2,330	40	1.75	2,290	2,360	2,245	440,028	1,011,897,820
지아이이노베이션 (358570)	14,850	-420	-2.75	15,010	15,650	14,520	1,432,969	21,254,039,820
씨엔알리서치 (359090)	1,062	-2	-.19	1,069	1,069	1,053	296,816	317,368,666
탑머티리얼 (360070)	36,600	-3100	-7.81	38,800	38,800	35,850	261,637	9,744,612,050
코셈 (360350)	6,920	-60	-.86	6,990	7,090	6,870	24,524	169,992,190
제노코 (361390)	17,990	0	0	17,870	18,370	17,270	216,399	3,846,616,740
알비더블유 (361570)	3,010	475	18.74	2,565	3,165	2,565	5,117,159	14,916,148,605
삼영에스앤씨 (361670)	4,545	-85	-1.84	4,695	4,695	4,525	4,789	21,856,865
청담글로벌 (362320)	5,840	270	4.85	6,000	6,180	5,800	1,315,527	7,879,785,950
드림인사이트 (362990)	1,900	-15	-.78	1,925	1,961	1,890	55,882	107,480,141
진시스템 (363250)	9,920	-50	-.5	9,970	10,000	9,820	35,628	352,342,480
모비데이즈 (363260)	2,190	-5	-.23	2,205	2,375	2,165	2,619,644	5,901,645,545
큐라클 (365270)	7,820	270	3.58	7,310	8,430	7,100	1,018,154	8,027,149,240
에스와이스틸텍 (365330)	7,180	-290	-3.88	7,330	7,380	7,130	1,019,860	7,366,748,260
성일하이텍 (365340)	41,000	150	.37	40,900	43,000	40,850	96,468	4,019,818,700
하이딥 (365590)	684	-34	-4.74	717	717	668	371,666	253,055,950
브이씨 (365900)	3,585	75	2.14	3,800	3,955	3,515	119,073	445,630,660
공구우먼 (366030)	4,835	-20	-.41	4,980	5,080	4,815	401,429	1,987,070,935
플래티어 (367000)	4,250	35	.83	4,175	4,295	4,160	2,861	12,058,900
아이씨에이치 (368600)	3,230	-5	-.15	3,195	3,355	3,195	80,076	261,118,930
파이버프로 (368770)	6,530	0	0	6,690	7,380	6,430	4,801,000	33,402,646,670
오에스피 (368970)	2,660	20	.76	2,655	2,695	2,600	35,703	94,775,400
블리츠웨이스튜디오 (369370)	1,586	45	2.92	1,620	1,620	1,541	41,239	64,572,622
퓨런티어 (370090)	23,050	-850	-3.56	23,800	23,900	23,000	110,768	2,580,488,650
풍원정밀 (371950)	9,460	50	.53	9,410	9,540	9,360	18,431	173,696,850
윤성에프앤씨 (372170)	39,300	-1000	-2.48	40,300	40,850	39,250	77,001	3,086,683,750
큐로셀 (372320)	33,150	0	0	33,450	36,000	32,350	438,333	14,882,989,400
아이티아이즈 (372800)	4,810	-140	-2.83	5,140	5,140	4,800	12,201	59,338,570
엑셀세라퓨틱스 (373110)	4,845	-150	-3	4,910	5,040	4,830	118,846	581,977,090
데이원컴퍼니 (373160)	6,710	-210	-3.03	6,920	6,920	6,650	189,435	1,274,418,450
엠아이큐브솔루션 (373170)	8,710	470	5.7	8,440	9,000	8,260	67,191	577,433,250
엑스플러스 (373200)	611	-14	-2.24	625	637	600	953,319	587,780,499
피코그램 (376180)	2,515	-45	-1.76	2,535	2,575	2,485	132,501	335,647,600
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,400	-300	-1.69	17,800	17,800	17,000	16,607	286,522,520
씨유테크 (376290)	3,305	-40	-1.2	3,320	3,335	3,260	11,423	37,778,570
디어유 (376300)	47,700	3950	9.03	49,050	50,300	45,850	2,033,373	97,148,004,750
노을 (376930)	3,135	-100	-3.09	3,240	3,245	3,115	956,459	3,009,345,970
원티드랩 (376980)	7,630	-20	-.26	7,650	7,700	7,410	154,653	1,161,581,480
맥스트 (377030)	2,395	130	5.74	2,225	2,650	2,205	7,954,489	19,509,907,045
프롬바이오 (377220)	1,950	-5	-.26	1,955	2,000	1,948	11,352	22,289,375
이지트로닉스 (377330)	4,505	110	2.5	4,425	4,735	4,420	36,042	166,006,095
리파인 (377450)	13,550	190	1.42	13,480	13,600	13,220	77,798	1,043,950,820
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	24,350	-500	-2.01	25,450	25,950	24,050	340,904	8,530,842,600
필에너지 (378340)	15,230	-250	-1.61	15,650	16,110	15,120	398,429	6,204,223,220
샤페론 (378800)	3,685	430	13.21	3,260	4,120	3,165	14,970,104	56,918,008,770
옵티코어 (380540)	1,310	106	8.8	1,217	1,318	1,186	666,834	846,733,357
제닉스 (381620)	11,500	-320	-2.71	12,000	12,000	11,500	147,738	1,734,266,100
온코크로스 (382150)	13,700	900	7.03	12,920	16,100	12,630	21,621,413	312,581,594,860
지아이텍 (382480)	2,185	-5	-.23	2,200	2,210	2,155	182,535	398,139,175
지앤비에스 에코 (382800)	4,100	-30	-.73	4,125	4,145	4,085	69,453	284,780,735
원준 (382840)	11,400	-200	-1.72	11,730	11,870	11,340	227,930	2,645,090,070
범한퓨얼셀 (382900)	14,900	-510	-3.31	15,410	15,410	14,810	32,256	483,184,610
에코프로에이치엔 (383310)	32,150	-150	-.46	32,750	33,200	31,850	245,240	7,979,925,350
디티앤씨알오 (383930)	7,770	40	.52	7,700	7,850	7,490	286,191	2,191,541,080
코어라인소프트 (384470)	10,200	200	2	10,160	10,510	9,730	624,800	6,340,228,830
파인메딕스 (387570)	8,270	-60	-.72	8,470	9,210	8,240	797,077	6,998,731,930
지투파워 (388050)	8,660	100	1.17	8,610	8,730	8,360	571,034	4,903,222,140
유일로보틱스 (388720)	66,700	-1600	-2.34	66,200	66,800	63,600	382,293	24,857,182,000
라이콤 (388790)	2,880	-30	-1.03	2,925	2,925	2,865	163,258	471,361,975
파로스아이바이오 (388870)	8,450	-330	-3.76	8,780	8,830	8,450	100,362	863,047,000
자람테크놀로지 (389020)	46,100	-2400	-4.95	48,250	48,250	46,050	114,165	5,344,990,900
지니너스 (389030)	1,333	0	0	1,333	1,339	1,317	52,980	70,300,090
포바이포 (389140)	7,160	-580	-7.49	7,570	7,710	7,090	448,519	3,276,294,840
대명에너지 (389260)	12,270	-100	-.81	12,270	12,440	12,130	15,687	191,583,880
인벤티지랩 (389470)	15,580	-200	-1.27	15,780	16,090	15,550	96,968	1,531,405,540
에스비비테크 (389500)	23,400	-1650	-6.59	24,800	25,000	23,100	82,484	1,957,733,150
넥스트바이오메디컬 (389650)	52,900	-1100	-2.04	55,900	58,500	51,300	420,890	22,540,437,200
유디엠텍 (389680)	718	-13	-1.78	731	742	711	374,875	270,702,415
코닉오토메이션 (391710)	1,927	5	.26	1,922	1,965	1,898	122,349	235,441,589
토마토시스템 (393210)	6,450	170	2.71	6,420	7,580	6,310	19,176,315	136,676,101,640
더블유씨피 (393890)	11,230	140	1.26	10,980	11,490	10,940	322,043	3,628,932,560
오픈엣지테크놀로지 (394280)	17,060	-960	-5.33	17,740	17,740	16,950	355,458	6,120,572,830
쓰리빌리언 (394800)	6,200	-240	-3.73	6,350	6,770	6,120	10,248,142	66,302,636,620
넥스트칩 (396270)	11,330	-470	-3.98	11,850	11,850	11,330	283,459	3,180,334,180
세아메카닉스 (396300)	2,335	15	.65	2,325	2,395	2,295	180,007	423,223,885
워트 (396470)	9,190	-350	-3.67	9,460	9,500	9,150	322,776	3,003,735,270
에이프릴바이오 (397030)	17,970	120	.67	18,450	18,990	17,800	698,880	12,842,535,240
에스지헬스케어 (398120)	3,650	-75	-2.01	3,925	4,280	3,650	1,146,976	4,486,238,155
가온칩스 (399720)	51,700	-3000	-5.48	54,700	54,900	51,400	260,235	13,669,171,700
코난테크놀로지 (402030)	25,100	-1150	-4.38	26,550	26,800	25,000	124,387	3,200,395,950
그린리소스 (402490)	16,050	-470	-2.85	16,770	16,770	15,960	84,195	1,361,158,460
우듬지팜 (403490)	1,450	-5	-.34	1,430	1,454	1,420	93,195	133,990,973
HPSP (403870)	31,750	-1150	-3.5	33,350	33,400	31,350	827,349	26,895,130,900
플라즈맵 (405000)	1,131	1	.09	1,128	1,135	1,123	24,367	27,479,062
큐알티 (405100)	14,280	-380	-2.59	14,920	15,080	14,140	116,857	1,703,669,280
나라셀라 (405920)	2,800	80	2.94	2,710	2,830	2,710	36,903	102,640,070
뷰티스킨 (406820)	12,690	640	5.31	12,700	13,300	12,470	52,298	670,850,120
꿈비 (407400)	9,110	-60	-.65	9,170	9,300	8,970	96,389	881,164,390
스튜디오미르 (408900)	3,220	740	29.84	2,520	3,220	2,520	9,311,877	27,038,014,540
메쎄이상 (408920)	2,180	10	.46	2,175	2,185	2,150	21,365	46,235,765
샌즈랩 (411080)	8,810	-470	-5.06	9,380	9,560	8,810	382,465	3,483,646,550
레이저쎌 (412350)	4,645	-160	-3.33	4,795	4,805	4,565	106,669	496,265,925
제일엠앤에스 (412540)	7,440	-190	-2.49	7,620	7,700	7,330	126,292	908,789,690
엠오티 (413390)	6,040	-70	-1.15	6,150	6,150	5,970	132,217	799,200,020
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,700	-10	-.58	1,710	1,741	1,679	35,047	59,249,022
비아이매트릭스 (413640)	9,030	-480	-5.05	9,360	9,690	8,880	192,126	1,786,781,220
스튜디오삼익 (415380)	7,980	-60	-.75	8,040	8,040	7,900	5,168	41,283,920
신성에스티 (416180)	40,650	150	.37	41,500	42,150	39,400	219,666	8,952,332,650
나노팀 (417010)	7,370	-150	-1.99	7,500	7,530	7,290	121,357	897,290,250
핑거스토리 (417180)	2,440	215	9.66	2,240	2,820	2,240	4,521,208	11,829,658,315
LS머트리얼즈 (417200)	12,910	-220	-1.68	13,140	13,360	12,910	637,979	8,332,471,890
제이아이테크 (417500)	3,655	-10	-.27	3,670	3,715	3,620	147,589	539,817,735
트루엔 (417790)	10,620	0	0	10,580	10,660	10,440	39,010	412,064,520
저스템 (417840)	9,970	170	1.73	9,820	10,210	9,760	287,749	2,870,762,110
오브젠 (417860)	9,230	-50	-.54	9,590	9,590	9,210	5,962	55,165,910
모델솔루션 (417970)	12,170	-340	-2.72	12,510	12,590	12,060	45,155	554,849,930
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,035	-145	-4.56	3,215	3,215	3,010	133,840	410,830,115
밀리의서재 (418470)	14,930	-160	-1.06	14,800	15,390	14,800	68,826	1,043,832,140
제이오 (418550)	13,310	-30	-.22	13,360	13,900	13,150	337,268	4,550,305,620
이에이트 (418620)	4,225	-25	-.59	4,250	4,460	4,155	31,318	132,968,655
삼기이브이 (419050)	1,731	4	.23	1,756	1,794	1,730	325,766	573,087,486
엔젯 (419080)	10,210	60	.59	10,500	11,010	9,810	222,009	2,324,736,470
산돌 (419120)	6,790	-160	-2.3	6,950	7,080	6,790	69,575	482,871,770
SAMG엔터 (419530)	24,600	1800	7.89	24,850	25,850	22,500	894,128	21,498,077,400
비스토스 (419540)	1,682	-20	-1.18	1,700	1,700	1,652	46,454	77,586,659
제이투케이바이오 (420570)	9,260	-80	-.86	9,390	9,510	9,250	32,727	306,712,830
기가비스 (420770)	32,050	-2400	-6.97	34,050	34,050	32,000	100,589	3,292,769,150
벨로크 (424760)	873	13	1.51	860	899	851	55,630	48,188,617
스마트레이더시스템 (424960)	15,170	-390	-2.51	15,620	15,690	14,680	584,554	8,863,154,320
마이크로투나노 (424980)	6,670	-210	-3.05	6,840	6,850	6,560	38,359	256,755,550
티이엠씨 (425040)	9,170	-450	-4.68	9,820	9,820	9,160	286,237	2,683,564,540
티에프이 (425420)	20,000	-900	-4.31	20,400	20,950	19,850	108,905	2,218,878,780
시지트로닉스 (429270)	4,600	210	4.78	4,390	4,670	4,340	40,786	183,657,665
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,220	-280	-5.09	5,500	5,630	5,220	165,339	893,358,420
유안타제9호스팩 (430700)	2,115	0	0	2,110	2,115	2,105	199,399	420,772,540
케이쓰리아이 (431190)	5,140	-80	-1.53	5,370	5,370	5,140	70,611	368,768,970
와이랩 (432430)	6,530	1300	24.86	5,480	6,670	5,350	3,984,365	24,676,929,540
케이엔에스 (432470)	11,200	-140	-1.23	11,340	11,460	11,130	24,020	271,359,450
퀄리타스반도체 (432720)	16,590	70	.42	16,530	17,660	15,570	2,531,037	42,516,684,180
엠에프씨 (432980)	4,310	-10	-.23	4,320	4,495	4,230	156,663	681,261,125
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,690	-200	-4.09	4,935	5,130	4,690	589,809	2,894,724,145
유안타제10호스팩 (435380)	2,110	0	0	2,115	2,115	2,110	841	1,778,660
하나금융25호스팩 (435620)	10,570	-10	-.09	10,560	10,580	10,560	58,955	622,599,460
에스케이증권제8호스팩 (435870)	2,110	0	0	2,110	2,115	2,110	2,651	5,594,125
삼현 (437730)	12,700	-560	-4.22	13,340	13,490	12,510	741,921	9,540,200,250
엔에이치스팩24호 (437780)	2,120	0	0	2,120	2,120	2,115	7,370	15,600,315
엔에이치스팩25호 (438580)	2,125	-10	-.47	2,145	2,145	2,120	749	1,597,600
버넥트 (438700)	5,130	-370	-6.73	5,350	5,350	4,750	1,008,076	5,071,986,695
마녀공장 (439090)	17,450	850	5.12	17,510	19,100	17,100	3,199,233	58,212,693,650
삼성스팩7호 (439250)	10,560	0	0	10,560	10,570	10,560	57,276	604,859,580
엔에이치스팩26호 (439410)	2,120	5	.24	2,115	2,125	2,115	2,038	4,320,405
블루엠텍 (439580)	11,230	-10	-.09	11,250	11,500	11,200	95,180	1,076,173,490
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	17,400	-330	-1.86	17,720	17,920	17,300	389,770	6,821,249,020
HB인베스트먼트 (440290)	1,803	13	.73	1,790	1,807	1,775	49,908	89,527,914
오픈놀 (440320)	8,790	310	3.66	8,400	8,880	8,120	447,616	3,803,298,810
교보13호스팩 (440790)	2,160	15	.7	2,160	2,165	2,155	7,560	16,317,905
엔에이치스팩27호 (440820)	2,120	15	.71	2,110	2,120	2,110	5,868	12,404,835
파인엠텍 (441270)	5,850	-100	-1.68	5,950	5,960	5,770	138,006	804,637,510
유진스팩9호 (442130)	2,130	5	.24	2,130	2,130	2,115	3,682	7,804,645
대신밸런스제14호스팩 (442310)	2,160	15	.7	2,170	2,170	2,145	261	563,775
IBKS제21호스팩 (442770)	2,170	-5	-.23	2,185	2,185	2,165	1,293	2,812,435
미래에셋드림스팩1호 (442900)	10,210	10	.1	10,190	10,210	10,190	31,629	322,510,090
레뷰코퍼레이션 (443250)	13,230	-190	-1.42	13,420	13,510	12,940	58,564	773,274,960
에스피소프트 (443670)	9,860	-460	-4.46	10,590	10,700	9,840	687,465	7,023,412,660
유안타제11호스팩 (444920)	2,030	0	0	2,030	2,030	2,025	5,535	11,215,345
에이직랜드 (445090)	37,250	-1050	-2.74	38,500	38,500	36,750	185,091	6,930,563,500
퓨릿 (445180)	6,440	-310	-4.59	6,740	6,740	6,440	56,054	368,415,610
비엔케이제1호스팩 (445360)	2,105	-10	-.47	2,115	2,115	2,105	15,002	31,679,230
큐리옥스바이오시스템즈 (445680)	15,450	330	2.18	15,400	15,880	15,080	195,215	3,027,970,280
신영스팩9호 (445970)	2,170	10	.46	2,160	2,170	2,160	10,822	23,428,715
유안타제12호스팩 (446150)	2,080	5	.24	2,080	2,090	2,080	3,903	8,132,660
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,640	70	1.96	3,520	3,715	3,510	602,649	2,193,722,065
하나26호스팩 (446750)	2,100	10	.48	2,100	2,100	2,080	136	284,185
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	21,200	450	2.17	21,000	21,600	20,700	42,593	900,625,000
하나27호스팩 (448370)	2,110	35	1.69	2,110	2,110	2,110	1	2,110
코츠테크놀로지 (448710)	19,160	20	.1	19,100	19,470	18,250	160,471	3,035,912,740
삼성스팩8호 (448740)	10,270	-10	-.1	10,260	10,280	10,260	6,731	69,153,110
IBKS제22호스팩 (448760)	2,200	10	.46	2,195	2,205	2,160	1,712	3,756,735
미래에셋비전스팩3호 (448830)	2,145	0	0	2,135	2,150	2,135	1,599	3,427,970
유안타제13호스팩 (449020)	2,055	0	0	2,050	2,055	2,050	36,281	74,501,455
하이제8호스팩 (450050)	2,070	5	.24	2,065	2,070	2,065	4,770	9,850,565
하스 (450330)	9,640	-970	-9.14	10,600	10,600	9,610	277,485	2,775,121,080
인스웨이브시스템즈 (450520)	4,700	-45	-.95	4,825	5,240	4,700	2,001,487	10,029,562,640
유안타제14호스팩 (450940)	2,040	0	0	2,040	2,045	2,040	1,759	3,588,375
아스테라시스 (450950)	8,710	-220	-2.46	8,990	9,310	8,510	1,058,528	9,507,872,950
아이엠티 (451220)	10,900	-590	-5.13	11,490	11,540	10,900	121,499	1,342,822,320
삐아 (451250)	9,510	220	2.37	10,180	10,290	9,480	1,210,397	11,958,922,530
엔에이치스팩29호 (451700)	2,025	5	.25	2,015	2,025	2,015	7,907	15,969,705
컨텍 (451760)	11,680	-420	-3.47	12,100	12,120	11,670	149,137	1,762,318,210
제이엔비 (452160)	6,840	-90	-1.3	7,000	7,000	6,620	111,550	753,916,910
한빛레이저 (452190)	6,010	-650	-9.76	6,430	6,440	6,010	2,309,973	14,319,675,040
민테크 (452200)	4,490	-155	-3.34	4,615	4,695	4,490	105,781	484,880,435
한선엔지니어링 (452280)	7,240	-180	-2.43	7,440	7,560	7,240	135,164	992,171,080
캡스톤파트너스 (452300)	2,880	-125	-4.16	3,030	3,285	2,860	994,083	3,024,465,850
이닉스 (452400)	9,700	130	1.36	9,640	10,080	9,450	41,945	410,600,090
사피엔반도체 (452430)	16,940	-1760	-9.41	18,700	18,720	16,850	240,371	4,214,864,940
피아이이 (452450)	12,340	-1110	-8.25	12,650	13,640	11,810	7,952,474	101,131,775,140
상상인제4호스팩 (452670)	2,010	5	.25	2,000	2,010	2,000	10,220	20,541,270
신한제11호스팩 (452980)	1,991	3	.15	1,988	1,992	1,988	49,644	98,823,822
그리드위즈 (453450)	17,140	-560	-3.16	17,700	17,890	17,080	62,697	1,087,771,290
에이에스텍 (453860)	18,330	150	.83	18,550	18,810	18,300	19,244	356,327,320
하나29호스팩 (454640)	2,080	5	.24	2,085	2,085	2,065	863	1,786,280
하나28호스팩 (454750)	2,020	0	0	2,020	2,020	2,015	9,631	19,451,895
KB제25호스팩 (455250)	2,115	-5	-.24	2,125	2,125	2,105	3,532	7,483,650
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	28,700	-1250	-4.17	29,650	29,900	28,700	239,140	6,946,782,650
에스케이증권제9호스팩 (455910)	2,055	15	.74	2,040	2,055	2,040	2,660	5,462,115
아이씨티케이 (456010)	9,070	70	.78	9,460	9,620	8,920	838,687	7,780,526,510
이엔셀 (456070)	18,100	-570	-3.05	18,860	18,900	17,790	337,873	6,184,310,200
DB금융스팩11호 (456440)	2,090	5	.24	2,085	2,100	2,080	7,099	14,804,395
교보14호스팩 (456490)	2,130	10	.47	2,140	2,140	2,115	507	1,073,720
한켐 (457370)	10,330	-310	-2.91	10,660	10,770	10,330	131,676	1,385,999,840
대신밸런스제15호스팩 (457390)	2,680	-65	-2.37	2,745	2,770	2,650	99,911	267,209,885
우진엔텍 (457550)	20,400	-800	-3.77	21,150	21,150	20,300	218,614	4,508,985,350
벡트 (457600)	4,310	-160	-3.58	4,550	4,550	4,310	308,420	1,351,316,620
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,095	10	.48	2,085	2,095	2,075	2,141	4,469,080
KB제26호스팩 (458320)	2,740	-20	-.72	2,775	2,780	2,725	38,102	104,770,790
한국제12호스팩 (458610)	2,130	0	0	2,135	2,135	2,120	1,399	2,970,640
성우 (458650)	16,750	-430	-2.5	17,350	17,500	16,700	90,248	1,546,458,400
씨어스테크놀로지 (458870)	14,020	-330	-2.3	14,350	14,490	13,840	62,717	885,082,640
위츠 (459100)	8,010	-370	-4.42	8,380	8,380	8,010	134,576	1,093,342,270
아이빔테크놀로지 (460470)	5,310	-110	-2.03	5,380	5,670	5,240	627,022	3,433,357,960
현대힘스 (460930)	18,450	-870	-4.5	19,360	19,360	18,450	597,507	11,169,840,460
피앤에스미캐닉스 (460940)	16,910	-1140	-6.32	18,410	18,830	16,700	787,801	13,894,116,830
아이엠비디엑스 (461030)	11,990	-150	-1.24	12,140	12,680	11,930	169,756	2,082,051,130
아이스크림미디어 (461300)	13,750	-120	-.87	13,880	13,980	13,690	38,691	535,274,810
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,000	2,020	2,000	2,792	5,612,880
이노스페이스 (462350)	20,150	-650	-3.13	20,650	20,700	19,950	123,143	2,484,239,440
라메디텍 (462510)	8,340	-260	-3.02	8,700	8,700	8,320	45,554	384,419,910
아이지넷 (462980)	3,835	-95	-2.42	3,940	3,950	3,830	259,461	1,004,320,655
모티브링크 (463480)	17,610	11610	193.5	16,500	17,610	14,270	56,140,193	910,411,776,360
에스오에스랩 (464080)	13,200	-980	-6.91	14,150	14,150	13,070	1,417,157	18,938,274,710
티디에스팜 (464280)	14,400	220	1.55	14,420	14,650	14,060	115,285	1,659,304,310
한국제13호스팩 (464440)	2,090	5	.24	2,090	2,100	2,080	1,890	3,947,060
아이언디바이스 (464500)	5,310	-430	-7.49	5,620	5,660	5,300	1,744,262	9,536,657,330
닷밀 (464580)	6,000	-180	-2.91	6,400	6,930	5,950	2,422,622	15,836,179,030
KB제27호스팩 (464680)	1,981	6	.3	1,981	1,986	1,981	24,966	49,502,928
교보15호스팩 (465320)	2,105	0	0	2,105	2,105	2,085	20,329	42,436,095
인스피언 (465480)	8,790	-360	-3.93	9,200	9,490	8,700	159,763	1,445,764,470
클로봇 (466100)	16,450	-1460	-8.15	17,750	17,750	16,190	2,563,219	42,803,274,670
사이냅소프트 (466410)	16,350	-800	-4.66	17,150	17,150	16,250	115,979	1,927,038,000
엔에이치스팩30호 (466910)	1,994	2	.1	1,992	1,994	1,985	8,524	16,978,405
IBKS제23호스팩 (467930)	2,130	0	0	2,130	2,185	2,130	557	1,190,245
삼성스팩9호 (468510)	2,070	-10	-.48	2,080	2,090	2,055	116,462	241,008,555
유진스팩10호 (468760)	2,085	0	0	2,085	2,085	2,080	114	237,250
IBKS제24호스팩 (469480)	2,125	0	0	2,125	2,125	2,120	335	711,860
아이비젼웍스 (469750)	1,126	-25	-2.17	1,172	1,173	1,124	329,456	377,871,011
하나30호스팩 (469880)	2,000	0	0	2,000	2,000	1,995	1,643	3,280,963
하나31호스팩 (469900)	2,015	-5	-.25	2,020	2,020	2,005	2,808	5,651,755
대신밸런스제17호스팩 (471050)	2,145	5	.23	2,125	2,150	2,125	2,360	5,044,525
셀로맥스사이언스 (471820)	5,430	-80	-1.45	5,510	5,560	5,420	56,090	306,840,860
신영스팩10호 (472220)	2,095	0	0	2,090	2,095	2,090	1,651	3,456,265
에스케이증권제11호스팩 (472230)	2,035	10	.49	2,025	2,035	2,020	6,030	12,231,695
폰드그룹 (472850)	5,770	-100	-1.7	5,980	5,980	5,760	109,355	640,235,320
에스케이증권제12호스팩 (473000)	2,055	5	.24	2,050	2,055	2,045	1,504	3,081,235
유안타제15호스팩 (473050)	1,989	3	.15	1,973	1,990	1,973	8,660	17,218,426
비엔케이제2호스팩 (473370)	2,005	7	.35	1,998	2,005	1,995	544	1,087,788
에스케이증권제13호스팩 (473950)	2,020	0	0	2,010	2,020	2,000	7,441	14,930,855
노머스 (473980)	22,700	100	.44	25,300	25,300	22,000	853,720	19,972,387,050
루미르 (474170)	11,400	-400	-3.39	11,810	12,290	11,400	1,525,553	18,053,936,020
유안타제16호스팩 (474490)	1,998	2	.1	1,996	1,998	1,995	2,594	5,178,537
RF시스템즈 (474610)	5,850	-330	-5.34	6,200	6,980	5,660	6,381,763	40,368,577,170
신한제12호스팩 (474660)	2,060	5	.24	2,055	2,065	2,055	2,566	5,275,770
신한제13호스팩 (474930)	2,130	10	.47	2,135	2,135	2,110	574	1,219,130
하나32호스팩 (475240)	2,145	0	0	2,145	2,145	2,120	551	1,181,785
하나33호스팩 (475250)	2,080	-15	-.72	2,080	2,100	2,080	531	1,104,575
씨메스 (475400)	35,850	-3150	-8.08	38,200	38,200	35,400	794,760	28,874,026,000
미트박스 (475460)	10,320	-230	-2.18	10,720	10,720	10,310	79,425	831,149,930
에이럭스 (475580)	14,630	-320	-2.14	14,780	15,040	14,420	828,433	12,189,092,050
에스켐 (475660)	5,610	-70	-1.23	5,780	5,780	5,510	30,865	172,630,370
오름테라퓨틱 (475830)	36,850	450	1.24	36,200	42,250	36,150	9,583,613	377,221,755,050
토모큐브 (475960)	17,840	-270	-1.49	18,160	18,320	17,520	295,918	5,257,649,150
온코닉테라퓨틱스 (476060)	15,400	40	.26	15,430	16,240	15,300	810,307	12,753,386,250
M83 (476080)	15,430	30	.19	16,200	17,470	15,050	2,331,782	38,315,981,430
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,974	3	.15	1,971	1,974	1,969	9,336	18,408,713
미래에셋비전스팩4호 (477380)	2,005	7	.35	1,998	2,005	1,993	8,787	17,571,266
미래에셋비전스팩5호 (477470)	2,035	0	0	2,025	2,035	2,025	1,522	3,094,170
한국제14호스팩 (477530)	2,625	30	1.16	2,555	2,675	2,535	127,667	333,506,550
DB금융스팩12호 (477760)	2,055	0	0	2,055	2,060	2,045	3,272	6,708,950
이베스트스팩6호 (478110)	1,999	1	.05	1,998	2,000	1,990	20,490	40,946,202
KB제29호스팩 (478390)	2,045	0	0	2,030	2,050	2,030	1,899	3,864,165
미래에셋비전스팩6호 (478440)	2,005	5	.25	1,993	2,010	1,993	20,922	41,845,488
블랙야크아이앤씨 (478560)	3,425	-80	-2.28	3,525	3,590	3,400	280,263	974,003,140
대신밸런스제18호스팩 (478780)	2,045	20	.99	2,040	2,045	2,035	27,436	55,908,125
한국제15호스팩 (479880)	2,030	0	0	2,015	2,030	2,010	2,464	4,963,015
엔에이치스팩31호 (481890)	2,005	0	0	2,000	2,005	1,994	21,553	43,057,682
교보16호스팩 (482520)	2,015	-5	-.25	2,020	2,020	2,015	913	1,842,800
삼양엔씨켐 (482630)	23,900	-1850	-7.18	24,600	24,750	23,150	836,812	20,074,948,000
미래에셋비전스팩7호 (482680)	1,980	2	.1	1,971	1,982	1,971	24,703	48,785,127
대신밸런스제19호스팩 (482690)	2,025	0	0	2,025	2,035	2,025	27,875	56,543,705
하나34호스팩 (484130)	2,015	-10	-.49	2,015	2,025	2,015	3,701	7,487,720
KB제30호스팩 (486630)	2,000	-10	-.5	2,010	2,020	1,999	34,795	69,631,482
신한제14호스팩 (487360)	1,991	0	0	1,993	1,993	1,989	39,383	78,431,829
키움제10호스팩 (487720)	2,040	5	.25	2,035	2,045	2,030	21,063	42,890,260
신한제15호스팩 (487830)	2,010	0	0	2,010	2,015	2,005	2,063	4,146,695
유진스팩11호 (488060)	2,015	-5	-.25	2,010	2,020	2,010	1,379	2,774,425
교보17호스팩 (489210)	2,005	0	0	2,000	2,005	1,999	8,338	16,679,617
키움제11호스팩 (489480)	1,990	0	0	1,990	1,994	1,987	12,811	25,516,943
디비금융제13호스팩 (489730)	1,992	3	.15	1,989	1,992	1,989	36,856	73,375,139
KB제31호스팩 (492220)	1,984	-1	-.05	1,991	1,992	1,984	63,294	125,851,995
유안타제17호스팩 (493790)	1,970	1	.05	1,969	1,973	1,965	92,793	182,770,563
글로벌에스엠 (900070)	403	1	.25	402	405	400	38,218	15,413,821
애머릿지 (900100)	1,075	-2	-.19	1,077	1,086	1,046	137,387	146,387,459
이스트아시아홀딩스 (900110)	50	-1	-1.96	51	53	50	23,631,962	1,215,196,434
씨엑스아이 (900120)	57	-1	-1.72	58	59	57	1,803,908	103,676,286
크리스탈신소재 (900250)	959	-11	-1.13	970	978	955	648,846	625,467,476
로스웰 (900260)	627	4	.64	623	635	619	28,644	17,890,501
헝셩그룹 (900270)	257	2	.78	263	277	256	4,845,244	1,262,389,649
GRT (900290)	3,830	-70	-1.79	3,925	3,995	3,800	721,530	2,787,691,065
오가닉티코스메틱 (900300)	436	9	2.11	429	442	413	434,908	188,892,841
컬러레이 (900310)	841	16	1.94	825	846	825	165,350	138,933,255
윙입푸드 (900340)	1,638	3	.18	1,667	1,690	1,628	322,110	531,894,891
SBI핀테크솔루션즈 (950110)	4,915	-5	-.1	4,915	4,925	4,655	10,132	49,766,790
엑세스바이오 (950130)	5,370	30	.56	5,340	5,400	5,320	85,696	459,726,240
잉글우드랩 (950140)	8,870	110	1.26	8,850	9,050	8,800	643,361	5,733,944,760
코오롱티슈진 (950160)	38,750	2100	5.73	36,000	39,200	35,350	510,135	19,175,711,100
JTC (950170)	5,030	55	1.11	4,980	5,090	4,950	36,548	182,695,975
고스트스튜디오 (950190)	8,200	200	2.5	8,110	8,550	8,000	88,992	732,152,320
소마젠 (950200)	3,990	-50	-1.24	4,040	4,040	3,985	27,512	110,093,755
네오이뮨텍 (950220)	1,175	7	.6	1,166	1,190	1,150	301,388	352,283,240

Leave a Comment 응답 취소