KOSDAQ 일별 조회 데이터 [1791] (2025-02-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	197,000	10000	5.35	185,900	198,500	184,200	506,496	97,078,281,000
중앙에너비스 (000440)	14,750	-260	-1.73	15,010	15,010	14,750	14,224	211,433,810
신라섬유 (001000)	932	3	.32	933	949	931	18,247	17,082,417
안국약품 (001540)	6,650	40	.61	6,650	6,660	6,600	8,412	55,911,370
무림SP (001810)	1,477	-16	-1.07	1,474	1,504	1,474	4,962	7,401,505
이화공영 (001840)	2,085	-55	-2.57	2,140	2,145	2,065	66,269	139,123,190
피에스텍 (002230)	3,915	-10	-.25	3,940	3,940	3,865	3,974	15,465,215
삼일기업공사 (002290)	3,835	-65	-1.67	3,850	3,915	3,835	24,100	93,266,010
한탑 (002680)	767	21	2.82	780	780	747	78,273	59,589,151
신신제약 (002800)	5,360	10	.19	5,350	5,360	5,300	22,492	120,104,890
선광 (003100)	15,720	20	.13	15,700	15,720	15,470	4,465	69,826,780
대주산업 (003310)	1,504	-15	-.99	1,509	1,518	1,501	125,483	193,214,009
하림지주 (003380)	5,430	-30	-.55	5,410	5,490	5,410	141,016	768,030,920
에이스침대 (003800)	25,200	-200	-.79	25,100	25,400	25,100	645	16,222,450
한국가구 (004590)	4,145	20	.48	4,120	4,145	4,100	10,456	43,040,965
창해에탄올 (004650)	8,880	-30	-.34	8,910	8,970	8,870	8,720	77,617,180
대륙제관 (004780)	3,885	15	.39	3,880	3,885	3,845	7,332	28,374,055
동국산업 (005160)	4,485	-80	-1.75	4,550	4,580	4,420	173,780	777,578,360
동진쎄미켐 (005290)	29,400	1550	5.57	27,500	33,600	27,350	20,243,291	637,871,297,900
푸드웰 (005670)	5,840	-120	-2.01	5,960	6,070	5,700	146,930	840,547,640
대원산업 (005710)	6,090	-50	-.81	6,140	6,140	6,050	1,081	6,567,400
한일사료 (005860)	3,780	-50	-1.31	3,830	3,830	3,750	235,568	891,631,645
매일홀딩스 (005990)	9,570	350	3.8	9,200	9,750	9,150	15,547	146,576,280
국영지앤엠 (006050)	1,682	-16	-.94	1,698	1,709	1,679	326,369	551,130,002
피제이전자 (006140)	6,060	0	0	6,070	6,150	5,960	53,420	323,157,260
동구바이오제약 (006620)	5,070	0	0	5,070	5,110	5,020	43,180	217,957,410
서부T&D (006730)	5,690	-20	-.35	5,680	5,730	5,660	38,737	220,695,190
보성파워텍 (006910)	2,935	5	.17	2,925	2,985	2,900	143,039	420,062,045
모헨즈 (006920)	3,140	50	1.62	3,090	3,145	3,085	13,598	42,525,125
푸른저축은행 (007330)	8,240	40	.49	8,220	8,270	8,170	16,472	135,640,030
진양제약 (007370)	6,350	80	1.28	6,250	6,360	6,180	122,563	771,877,320
네이처셀 (007390)	17,920	-80	-.44	17,700	18,250	17,510	465,364	8,288,166,020
와이엠 (007530)	2,085	35	1.71	2,055	2,125	2,050	21,573	44,890,810
대원 (007680)	4,060	-85	-2.05	4,100	4,170	4,005	8,670	35,164,540
대명소노시즌 (007720)	1,111	21	1.93	1,090	1,137	1,079	873,180	970,619,537
한일화학 (007770)	11,600	-100	-.85	11,700	11,700	11,470	4,857	56,090,960
에스엠코어 (007820)	4,670	-50	-1.06	4,720	4,720	4,590	129,883	602,135,225
원풍물산 (008290)	586	135	29.93	460	586	460	11,467,432	6,465,427,670
원풍 (008370)	4,060	20	.5	4,040	4,180	4,025	44,301	180,547,255
부스타 (008470)	3,720	0	0	3,700	3,725	3,700	572	2,123,650
대동기어 (008830)	21,900	-1000	-4.37	22,400	22,800	21,600	774,691	17,175,757,000
삼아제약 (009300)	16,210	-230	-1.4	16,440	16,560	16,150	7,742	125,962,700
포스코엠텍 (009520)	13,790	-620	-4.3	14,200	14,870	13,750	766,196	10,941,309,880
삼보산업 (009620)	2,185	35	1.63	2,150	2,200	2,120	87,443	189,114,180
이렘 (009730)	1,170	-6	-.51	1,196	1,196	1,154	694,246	809,783,546
엠에스씨 (009780)	6,110	-60	-.97	6,090	6,140	6,040	28,999	176,335,000
대한광통신 (010170)	812	-12	-1.46	815	824	805	188,228	152,423,953
흥국 (010240)	5,180	-110	-2.08	5,270	5,320	5,180	14,579	76,116,860
아이티센엔텍 (010280)	658	-1	-.15	659	672	648	65,676	43,025,698
오리콤 (010470)	7,930	-10	-.13	7,940	7,940	7,810	50,313	395,905,420
경동제약 (011040)	5,850	-10	-.17	5,910	5,910	5,830	19,114	111,738,750
형지I&C (011080)	1,062	-46	-4.15	1,098	1,111	1,056	1,049,342	1,128,173,882
유니크 (011320)	3,580	-20	-.56	3,595	3,610	3,560	20,889	74,969,170
서한 (011370)	802	-1	-.12	801	807	797	138,232	110,727,654
세보엠이씨 (011560)	10,280	-180	-1.72	10,460	10,460	10,210	28,177	290,192,040
뉴인텍 (012340)	505	2	.4	503	507	502	20,166	10,164,794
원일특강 (012620)	7,210	20	.28	7,230	7,230	7,180	1,313	9,458,670
리드코프 (012700)	4,060	25	.62	4,035	4,125	4,035	32,212	131,354,750
신일제약 (012790)	6,570	80	1.23	6,480	6,570	6,470	60,742	395,197,360
모베이스전자 (012860)	1,503	45	3.09	1,460	1,605	1,451	1,067,843	1,623,686,482
하이록코리아 (013030)	29,250	550	1.92	28,700	29,650	28,550	169,291	4,952,920,950
동원개발 (013120)	2,370	0	0	2,370	2,395	2,360	29,347	69,625,490
아진산업 (013310)	2,795	-5	-.18	2,810	2,845	2,745	238,291	667,728,435
CBI (013720)	708	-16	-2.21	702	716	695	106,890	75,409,667
스페코 (013810)	3,685	-40	-1.07	3,710	3,740	3,680	98,141	363,082,305
아가방컴퍼니 (013990)	5,830	30	.52	5,800	5,850	5,720	487,150	2,817,005,430
메디앙스 (014100)	3,280	30	.92	3,250	3,290	3,155	68,763	221,450,500
원익큐브 (014190)	1,787	47	2.7	1,740	1,787	1,706	1,955,969	3,542,888,710
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,215	-25	-1.12	2,245	2,290	2,190	803,915	1,795,162,490
고려제약 (014570)	4,995	-155	-3.01	5,100	5,150	4,935	42,514	214,057,085
성광벤드 (014620)	28,250	2100	8.03	26,050	28,450	25,600	1,057,222	29,288,402,750
오리엔탈정공 (014940)	5,580	360	6.9	5,240	5,720	5,180	2,554,797	14,099,133,260
삼륭물산 (014970)	3,005	0	0	3,015	3,015	3,000	1,127	3,388,370
코콤 (015710)	4,360	-25	-.57	4,385	4,430	4,350	51,722	226,788,685
성우하이텍 (015750)	5,280	-80	-1.49	5,320	5,370	5,250	293,757	1,562,025,560
리더스코스메틱 (016100)	2,565	15	.59	2,575	2,610	2,515	32,875	84,052,125
SGC E&C (016250)	14,160	60	.43	14,100	14,260	14,100	2,282	32,323,410
큐캐피탈 (016600)	276	0	0	276	280	274	274,053	75,838,771
디모아 (016670)	3,550	-5	-.14	3,555	3,555	3,500	4,248	14,970,040
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,035	-55	-2.63	2,090	2,090	2,035	235,972	484,582,275
신원종합개발 (017000)	2,875	30	1.05	3,090	3,475	2,875	840,429	2,670,714,605
인터엠 (017250)	1,100	-5	-.45	1,110	1,118	1,092	17,894	19,791,679
삼현철강 (017480)	4,495	160	3.69	4,325	4,575	4,305	12,677	56,062,430
세명전기 (017510)	5,540	-30	-.54	5,580	5,640	5,450	268,356	1,489,128,490
대림제지 (017650)	6,360	40	.63	6,330	6,370	6,300	1,341	8,493,850
한국알콜 (017890)	8,620	30	.35	8,570	8,630	8,530	7,890	67,745,080
유니슨 (018000)	793	-11	-1.37	804	804	779	376,133	296,875,181
진로발효 (018120)	17,190	0	0	17,020	17,200	17,020	736	12,597,600
브이티 (018290)	37,400	300	.81	36,950	38,500	36,100	1,352,778	50,519,225,600
삼목에스폼 (018310)	20,500	-150	-.73	20,700	21,000	20,450	10,954	226,186,000
우진비앤지 (018620)	899	6	.67	893	902	876	50,448	44,909,225
서울제약 (018680)	3,360	0	0	3,400	3,400	3,330	4,503	15,065,895
바른손 (018700)	905	2	.22	903	915	896	62,681	56,540,369
베뉴지 (019010)	2,010	-10	-.5	2,000	2,030	2,000	22,892	45,813,045
와이지-원 (019210)	5,420	70	1.31	5,390	5,430	5,360	58,658	316,646,930
일지테크 (019540)	4,200	-40	-.94	4,280	4,280	4,190	17,990	76,302,560
SBI인베스트먼트 (019550)	755	-6	-.79	760	767	750	296,645	226,250,792
플루토스 (019570)	237	-5	-2.07	240	240	230	197,171	46,403,809
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,150	8	.7	1,141	1,150	1,096	106,957	121,542,302
서연탑메탈 (019770)	3,770	20	.53	3,700	3,800	3,700	19,022	71,555,255
에너토크 (019990)	5,760	-20	-.35	5,700	5,830	5,700	10,561	60,778,100
대신정보통신 (020180)	1,210	3	.25	1,201	1,219	1,172	319,901	384,255,713
대동금속 (020400)	7,150	-90	-1.24	7,190	7,240	7,100	7,643	54,687,170
시공테크 (020710)	3,750	-20	-.53	3,775	3,775	3,710	62,687	234,602,620
대호특수강 (021040)	920	-25	-2.65	959	960	917	11,802	10,969,642
대호특수강우 (021045)	2,745	-245	-8.19	2,735	2,820	2,705	1,377	3,777,905
에이티넘인베스트 (021080)	2,220	10	.45	2,210	2,430	2,210	3,255,425	7,488,278,075
KCC건설 (021320)	4,055	-5	-.12	4,060	4,060	4,025	6,298	25,503,185
한국큐빅 (021650)	2,215	30	1.37	2,200	2,220	2,135	23,266	50,499,785
메이슨캐피탈 (021880)	242	2	.83	243	245	239	187,564	45,044,826
TKG애강 (022220)	955	7	.74	940	959	940	75,915	72,142,552
태광 (023160)	22,350	400	1.82	21,900	23,500	21,700	783,665	17,892,493,150
유진기업 (023410)	3,365	-5	-.15	3,365	3,380	3,350	76,576	257,334,645
제이스코홀딩스 (023440)	1,665	-45	-2.63	1,719	1,728	1,656	171,331	288,789,421
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,200	20	.24	8,180	8,210	8,130	16,450	134,729,200
한국캐피탈 (023760)	564	0	0	564	568	562	59,008	33,303,010
플레이위드 (023770)	4,000	230	6.1	3,770	4,075	3,665	170,591	672,546,370
동일스틸럭스 (023790)	1,220	11	.91	1,209	1,229	1,189	19,585	23,540,061
풍국주정 (023900)	9,120	-140	-1.51	9,280	9,290	9,090	14,116	128,979,090
대한약품 (023910)	25,800	-250	-.96	26,250	26,250	25,650	10,739	276,927,800
흥구석유 (024060)	11,660	-130	-1.1	11,750	11,790	11,580	136,379	1,590,713,050
KB오토시스 (024120)	3,130	-50	-1.57	3,170	3,190	3,105	33,680	105,909,910
한일단조 (024740)	2,060	-20	-.96	2,075	2,085	2,050	312,094	646,121,355
유성티엔에스 (024800)	1,917	2	.1	1,920	1,920	1,901	4,359	8,332,636
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,780	-300	-3.3	8,970	9,250	8,660	90,944	808,176,750
KBI메탈 (024840)	2,120	-25	-1.17	2,115	2,140	2,095	404,399	855,820,840
HLB이노베이션 (024850)	2,990	-70	-2.29	3,020	3,050	2,955	530,063	1,593,040,900
케이피에프 (024880)	4,355	75	1.75	4,250	4,380	4,245	57,489	248,944,405
경창산업 (024910)	1,893	-22	-1.15	1,915	1,918	1,892	29,207	55,545,624
PN풍년 (024940)	8,190	380	4.87	7,870	8,240	7,830	460,891	3,718,341,430
삼천리자전거 (024950)	4,245	50	1.19	4,195	4,275	4,190	14,588	61,722,670
시노펙스 (025320)	5,350	-380	-6.63	5,600	5,680	5,330	2,251,608	12,294,011,470
DH오토웨어 (025440)	990	-26	-2.56	1,015	1,016	980	82,967	81,968,840
한국선재 (025550)	3,755	-85	-2.21	3,890	3,890	3,745	174,065	658,433,035
한국정보통신 (025770)	7,820	-30	-.38	7,850	7,900	7,790	6,974	54,577,840
신라에스지 (025870)	6,070	10	.17	6,060	6,180	6,050	4,748	28,922,840
케이씨피드 (025880)	2,835	-40	-1.39	2,870	2,875	2,825	97,336	277,126,415
동화기업 (025900)	12,300	-870	-6.61	12,800	12,860	12,150	1,057,968	13,141,532,370
동신건설 (025950)	50,800	-2400	-4.51	53,400	53,900	50,300	287,553	14,749,822,700
아난티 (025980)	6,030	-50	-.82	6,030	6,130	6,030	397,735	2,413,196,540
제이에스티나 (026040)	1,999	0	0	1,999	2,010	1,977	16,473	32,753,743
특수건설 (026150)	6,780	10	.15	6,770	6,840	6,680	75,287	508,487,280
광진실업 (026910)	1,848	6	.33	1,842	1,848	1,841	5,484	10,112,482
서울전자통신 (027040)	282	18	6.82	261	325	255	11,361,843	3,442,910,350
코리아나 (027050)	2,460	5	.2	2,450	2,510	2,435	374,929	926,560,765
아주IB투자 (027360)	2,475	-5	-.2	2,475	2,560	2,435	1,204,637	3,027,919,255
상보 (027580)	1,279	-22	-1.69	1,291	1,300	1,277	484,012	621,338,729
팜스토리 (027710)	1,220	-19	-1.53	1,229	1,239	1,219	215,272	264,359,894
대성창투 (027830)	1,905	-30	-1.55	1,933	2,110	1,890	7,030,510	14,151,160,724
휴맥스홀딩스 (028080)	2,995	45	1.53	2,950	3,090	2,825	237,785	706,069,250
HLB (028300)	87,700	-300	-.34	86,500	89,000	85,900	1,322,836	116,108,891,800
광무 (029480)	2,320	-70	-2.93	2,390	2,440	2,295	170,681	400,073,415
코엔텍 (029960)	8,770	-60	-.68	8,830	8,830	8,740	8,436	74,144,050
드래곤플라이 (030350)	1,216	31	2.62	1,187	1,279	1,100	250,649	310,229,656
한글과컴퓨터 (030520)	22,100	0	0	22,350	22,450	21,800	505,387	11,156,414,700
원익홀딩스 (030530)	4,340	0	0	4,370	4,545	4,060	13,597,549	58,658,901,585
양지사 (030960)	10,090	180	1.82	10,020	10,210	9,920	102,531	1,029,909,520
아이즈비전 (031310)	1,840	-10	-.54	1,851	1,858	1,840	29,289	54,001,101
에스에이엠티 (031330)	2,735	15	.55	2,685	2,745	2,685	258,609	700,060,005
오스템 (031510)	1,093	-23	-2.06	1,114	1,114	1,093	14,986	16,533,785
디에이치엑스컴퍼니 (031860)	961	-49	-4.85	1,010	1,012	952	89,195	87,403,287
피에스케이홀딩스 (031980)	43,950	-250	-.57	42,950	44,900	42,700	181,717	7,966,652,700
아즈텍WB (032080)	1,291	-3	-.23	1,293	1,295	1,282	27,084	34,888,287
다우데이타 (032190)	11,340	580	5.39	10,950	11,370	10,930	295,437	3,307,853,210
삼일 (032280)	2,170	-65	-2.91	2,315	2,315	2,165	65,814	145,218,170
한국파마 (032300)	16,440	-140	-.84	16,580	16,690	16,270	22,771	374,712,740
케이엠더블유 (032500)	8,520	-30	-.35	8,560	8,580	8,380	61,460	522,189,520
TJ미디어 (032540)	4,800	40	.84	4,760	4,900	4,720	27,685	132,944,375
피델릭스 (032580)	1,342	-25	-1.83	1,358	1,371	1,342	489,192	662,029,904
유비케어 (032620)	3,555	-30	-.84	3,545	3,600	3,545	44,545	158,767,040
소프트센 (032680)	329	-6	-1.79	337	339	329	781,668	260,333,400
소프트센우 (032685)	6,920	10	.14	7,080	7,080	6,920	204	1,429,720
삼진 (032750)	4,180	-25	-.59	4,170	4,300	4,165	22,428	94,576,210
엠젠솔루션 (032790)	914	-4	-.44	918	918	860	59,262	53,624,759
판타지오 (032800)	654	-9	-1.36	679	680	625	614,274	397,992,226
우리기술 (032820)	2,125	25	1.19	2,080	2,210	2,060	6,482,355	13,848,907,285
비트컴퓨터 (032850)	4,915	-75	-1.5	4,975	4,990	4,915	47,745	236,025,135
더라미 (032860)	1,280	8	.63	1,273	1,299	1,260	10,916	13,892,204
원익 (032940)	3,995	-50	-1.24	4,045	4,080	3,905	1,124,498	4,507,528,635
동일기연 (032960)	10,210	30	.29	10,380	10,380	10,170	223	2,293,450
바이온 (032980)	200	-28	-12.28	232	242	196	9,685,578	2,029,138,261
제이엠아이 (033050)	854	6	.71	848	878	838	8,582	7,283,879
제룡전기 (033100)	39,900	-250	-.62	40,000	40,150	39,200	137,746	5,482,801,550
디지틀조선 (033130)	1,799	3	.17	1,789	1,845	1,761	705,893	1,277,121,727
엠케이전자 (033160)	8,270	-310	-3.61	8,490	8,550	8,210	163,057	1,356,367,370
시그네틱스 (033170)	893	-4	-.45	887	902	886	199,277	177,828,680
모아텍 (033200)	2,670	20	.75	2,575	2,670	2,575	2,729	7,182,320
인성정보 (033230)	1,879	-29	-1.52	1,886	1,907	1,878	218,331	411,937,273
코웰패션 (033290)	2,240	60	2.75	2,180	2,245	2,175	88,539	196,127,680
엠투엔 (033310)	1,791	-1	-.06	1,802	1,802	1,770	9,233	16,561,140
제이씨현시스템 (033320)	5,970	60	1.02	6,000	6,140	5,910	627,865	3,779,967,620
좋은사람들 (033340)	672	8	1.2	664	677	661	145,930	97,594,221
동성화인텍 (033500)	23,900	2000	9.13	21,600	24,350	21,500	2,033,936	47,850,572,050
파라텍 (033540)	1,714	-27	-1.55	1,739	1,748	1,705	147,729	254,792,003
블루콤 (033560)	3,470	25	.73	3,405	3,505	3,395	30,330	105,256,830
네패스 (033640)	8,410	-10	-.12	8,250	8,500	8,100	53,521	447,516,340
피노 (033790)	8,100	-300	-3.57	8,430	9,070	8,020	662,105	5,663,310,820
티비씨 (033830)	836	-12	-1.42	841	861	832	323,069	271,827,756
해성산업 (034810)	6,200	20	.32	6,130	6,310	6,110	28,020	174,946,540
해성산업1우 (03481K)	7,180	0	0	7,160	7,580	7,090	2,977	21,642,560
조아제약 (034940)	1,025	-15	-1.44	1,048	1,048	1,021	52,650	54,203,930
한국기업평가 (034950)	89,800	400	.45	89,500	90,600	88,700	7,366	660,715,700
그래디언트 (035080)	13,280	-120	-.9	13,400	13,400	13,140	47,167	625,086,870
프럼파스트 (035200)	3,670	80	2.23	3,590	3,710	3,560	50,765	185,451,990
골드앤에스 (035290)	401	4	1.01	397	401	394	47,768	18,990,670
기산텔레콤 (035460)	2,020	-55	-2.65	2,060	2,075	2,010	73,721	150,205,575
KG이니시스 (035600)	8,780	-10	-.11	8,720	8,800	8,720	31,049	271,743,990
솔본 (035610)	4,090	-30	-.73	4,115	4,160	4,050	41,613	169,883,265
바른손이앤에이 (035620)	434	8	1.88	430	440	424	118,264	51,324,337
CJ ENM (035760)	62,400	1100	1.79	61,300	63,000	61,300	118,411	7,372,216,400
이지홀딩스 (035810)	2,815	-10	-.35	2,810	2,830	2,805	60,995	171,659,645
서희건설 (035890)	1,576	-7	-.44	1,582	1,590	1,573	295,812	467,142,329
JYP Ent. (035900)	84,100	2700	3.32	81,800	84,800	81,500	807,797	67,479,822,300
예림당 (036000)	2,360	-25	-1.05	2,380	2,380	2,270	168,392	388,781,455
아비코전자 (036010)	5,530	-560	-9.2	5,950	6,070	5,400	200,497	1,130,535,320
케이티알파 (036030)	3,780	-30	-.79	3,775	3,845	3,775	22,200	84,426,040
위지트 (036090)	759	3	.4	756	767	743	623,141	469,263,922
SCI평가정보 (036120)	2,280	10	.44	2,280	2,280	2,235	137,657	310,687,820
클라우드에어 (036170)	924	8	.87	917	930	909	67,281	61,752,349
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	-300	-1.16	25,650	25,900	25,450	6,593	169,094,400
유니셈 (036200)	7,100	-170	-2.34	7,190	7,400	7,100	345,516	2,492,199,710
오상헬스케어 (036220)	14,870	-310	-2.04	14,900	15,180	14,850	35,233	525,221,480
대성미생물 (036480)	8,990	-10	-.11	9,000	9,000	8,900	7,437	66,608,830
SFA반도체 (036540)	3,430	-55	-1.58	3,460	3,475	3,390	477,795	1,639,989,815
영풍정밀 (036560)	11,470	-90	-.78	11,620	11,620	11,470	8,790	101,216,020
감성코퍼레이션 (036620)	3,485	65	1.9	3,455	3,550	3,405	1,720,053	5,992,416,785
세종텔레콤 (036630)	429	0	0	429	435	426	81,458	35,001,399
HRS (036640)	4,930	-35	-.7	4,960	4,970	4,905	16,727	82,727,635
KCI (036670)	6,350	60	.95	6,250	6,350	6,240	16,644	105,003,350
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,490	-32	-2.1	1,517	1,517	1,475	59,142	88,267,888
나이스정보통신 (036800)	17,320	-30	-.17	17,350	17,350	17,240	1,839	31,776,240
에프에스티 (036810)	22,700	-1100	-4.62	23,700	24,050	22,550	491,811	11,384,763,100
솔브레인홀딩스 (036830)	36,650	-1450	-3.81	37,500	37,900	36,300	76,844	2,835,381,500
진성티이씨 (036890)	9,800	-10	-.1	9,750	9,890	9,650	94,561	926,260,190
주성엔지니어링 (036930)	35,400	-150	-.42	35,050	36,100	34,700	654,745	23,166,606,650
파워넷 (037030)	2,490	-15	-.6	2,505	2,530	2,470	58,168	145,021,200
파세코 (037070)	5,550	70	1.28	5,500	5,570	5,450	31,714	174,855,570
한국팩키지 (037230)	1,696	3	.18	1,693	1,704	1,678	10,737	18,186,518
인지디스플레 (037330)	1,385	-8	-.57	1,393	1,400	1,383	13,833	19,218,906
성도이엔지 (037350)	4,160	-65	-1.54	4,225	4,225	4,150	31,117	129,797,265
EG (037370)	6,130	-100	-1.61	6,180	6,220	6,080	20,741	127,075,070
우리엔터프라이즈 (037400)	1,159	-1	-.09	1,155	1,172	1,145	73,470	84,858,075
희림 (037440)	5,760	-10	-.17	5,720	5,820	5,670	124,065	715,139,250
삼지전자 (037460)	8,930	-140	-1.54	9,040	9,100	8,900	36,705	329,309,150
쎄니트 (037760)	1,410	7	.5	1,405	1,445	1,355	19,863	27,560,240
엘컴텍 (037950)	1,096	-20	-1.79	1,122	1,134	1,095	692,571	765,889,748
제일테크노스 (038010)	6,470	-100	-1.52	6,570	6,600	6,420	14,422	93,528,170
루멘스 (038060)	973	-2	-.21	967	977	961	10,302	9,978,671
서린바이오 (038070)	7,050	-90	-1.26	7,140	7,190	7,000	47,697	336,945,460
에코플라스틱 (038110)	2,730	30	1.11	2,700	2,810	2,680	431,563	1,188,072,230
마크로젠 (038290)	15,500	-230	-1.46	15,630	15,730	15,430	29,431	457,889,360
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	14,050	0	0	14,200	14,490	13,910	271,432	3,843,766,390
바이오스마트 (038460)	3,050	-60	-1.93	3,110	3,120	3,010	99,371	303,208,130
삼표시멘트 (038500)	3,160	0	0	3,170	3,180	3,135	199,119	630,122,225
케이바이오 (038530)	250	3	1.21	245	253	242	1,200,539	296,609,140
상상인 (038540)	1,419	-14	-.98	1,440	1,440	1,405	215,933	304,828,235
위즈코프 (038620)	844	-1	-.12	849	889	840	572,200	491,992,379
에스넷 (038680)	4,365	15	.34	4,315	4,400	4,260	59,162	255,810,980
에코바이오 (038870)	3,975	-15	-.38	4,005	4,015	3,910	109,216	433,994,620
아이에이 (038880)	254	-3	-1.17	257	257	250	937,079	236,431,192
파인디지털 (038950)	3,260	-30	-.91	3,290	3,375	3,200	3,547	11,595,370
현대에이치티 (039010)	6,230	90	1.47	6,140	6,250	6,110	11,882	73,599,930
이건홀딩스 (039020)	3,850	-40	-1.03	3,880	3,920	3,800	99,191	381,008,495
이오테크닉스 (039030)	142,200	-7400	-4.95	146,100	147,800	141,900	175,661	25,299,427,200
오스코텍 (039200)	25,750	550	2.18	25,100	25,850	24,500	155,013	3,932,239,850
경남스틸 (039240)	5,020	45	.9	4,980	5,110	4,910	1,038,915	5,205,009,740
인포뱅크 (039290)	7,060	-180	-2.49	7,250	7,280	7,030	40,182	285,511,810
세중 (039310)	1,710	-20	-1.16	1,731	1,758	1,699	42,332	73,307,226
한국경제TV (039340)	5,640	40	.71	5,600	5,660	5,550	4,808	27,035,800
케이엘넷 (039420)	2,535	-10	-.39	2,530	2,545	2,530	12,652	32,073,215
에스티아이 (039440)	21,800	-100	-.46	21,500	22,300	21,150	264,212	5,752,898,600
다산네트웍스 (039560)	3,755	-65	-1.7	3,830	3,830	3,730	138,841	524,355,645
화성밸브 (039610)	8,530	10	.12	8,440	8,630	8,320	245,080	2,081,025,530
한국정보공학 (039740)	2,775	95	3.54	2,680	2,800	2,680	12,851	35,367,990
오로라 (039830)	6,740	-170	-2.46	6,820	6,890	6,700	23,377	158,610,920
디오 (039840)	16,880	-180	-1.06	16,930	17,050	16,800	15,920	269,007,930
나노엔텍 (039860)	3,690	35	.96	3,655	3,695	3,610	209,683	768,194,980
폴라리스AI (039980)	3,205	15	.47	3,180	3,250	3,180	2,077,803	6,664,869,955
누리플렉스 (040160)	2,735	-10	-.36	2,745	2,745	2,700	4,896	13,300,545
YTN (040300)	3,155	-20	-.63	3,175	3,260	3,135	472,373	1,508,521,390
크레오에스지 (040350)	448	-16	-3.45	464	471	448	210,122	95,413,039
정상제이엘에스 (040420)	5,710	0	0	5,720	5,720	5,700	12,596	71,869,380
SG&G (040610)	1,564	1	.06	1,566	1,572	1,558	18,441	28,838,368
아이씨디 (040910)	6,280	210	3.46	6,000	6,300	6,000	96,011	591,148,700
폴라리스오피스 (041020)	7,040	-20	-.28	7,110	7,180	6,810	5,270,105	36,933,103,260
우리기술투자 (041190)	6,490	-20	-.31	6,310	6,550	6,290	584,507	3,761,305,130
현대에버다임 (041440)	9,660	-240	-2.42	9,890	9,920	9,610	396,088	3,859,536,710
한국전자인증 (041460)	3,300	-45	-1.35	3,330	3,350	3,255	97,659	323,097,575
에스엠 (041510)	101,900	1700	1.7	100,000	104,700	98,400	301,282	30,671,983,900
이엘씨 (041520)	6,240	0	0	6,430	6,430	6,080	3,847	23,815,790
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,600	-400	-1.6	25,000	25,250	24,450	37,628	930,766,300
폴라리스AI파마 (041910)	6,590	-110	-1.64	6,750	6,750	6,550	26,385	174,604,460
메디아나 (041920)	5,020	0	0	4,965	5,030	4,965	17,833	89,272,145
동아화성 (041930)	5,750	50	.88	5,650	5,820	5,650	11,790	67,844,580
코미팜 (041960)	4,195	-70	-1.64	4,265	4,300	4,185	66,604	280,940,960
카페24 (042000)	53,800	-400	-.74	53,900	55,100	52,500	282,285	15,532,116,500
케이피엠테크 (042040)	264	14	5.6	253	282	253	2,920,549	787,135,513
에스씨디 (042110)	1,452	-8	-.55	1,460	1,470	1,445	149,352	217,120,832
비츠로테크 (042370)	7,920	-90	-1.12	7,980	8,000	7,820	117,468	928,846,600
네오위즈홀딩스 (042420)	16,810	-90	-.53	16,900	16,990	16,590	8,114	136,113,920
링네트 (042500)	4,850	-15	-.31	4,860	4,890	4,810	34,765	168,186,415
라온시큐어 (042510)	2,100	-55	-2.55	2,150	2,155	2,095	211,280	447,075,360
한스바이오메드 (042520)	8,030	-100	-1.23	7,990	8,110	7,890	31,783	252,596,390
새로닉스 (042600)	9,950	-170	-1.68	10,100	10,210	9,830	15,080	149,502,970
상지건설 (042940)	4,050	-110	-2.64	4,170	4,265	3,995	9,949	40,953,345
더테크놀로지 (043090)	1,166	5	.43	1,201	1,201	1,164	39,396	46,266,597
알파녹스 (043100)	1,387	-11	-.79	1,398	1,398	1,383	22,179	30,697,503
바텍 (043150)	20,750	-400	-1.89	20,600	20,950	20,400	46,535	962,745,400
파루 (043200)	520	6	1.17	525	526	513	23,517	12,220,834
티에스넥스젠 (043220)	207	5	2.48	202	222	195	6,600,745	1,370,378,654
성호전자 (043260)	1,221	3	.25	1,224	1,230	1,211	97,792	119,531,164
에쎈테크 (043340)	565	-3	-.53	561	578	561	21,952	12,507,138
디지아이 (043360)	1,884	62	3.4	1,822	1,890	1,822	5,186	9,605,753
피에이치에이 (043370)	10,650	40	.38	10,530	10,750	10,500	18,653	199,056,260
웰킵스하이텍 (043590)	657	-1	-.15	672	672	635	79,757	51,683,551
지니뮤직 (043610)	2,200	50	2.33	2,160	2,340	2,160	1,558,609	3,526,174,850
국순당 (043650)	4,695	-105	-2.19	4,790	4,810	4,670	51,455	243,911,295
서울리거 (043710)	592	7	1.2	586	643	585	113,976	69,540,644
자연과환경 (043910)	585	-7	-1.18	587	595	585	205,589	120,800,062
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	463	5	1.09	458	478	450	313,936	143,534,276
위닉스 (044340)	5,930	-10	-.17	5,940	5,970	5,880	23,225	137,530,730
빌리언스 (044480)	488	7	1.46	481	496	478	92,299	44,897,286
태웅 (044490)	14,070	800	6.03	13,160	14,230	13,010	122,557	1,692,838,360
에이치케이 (044780)	1,158	-9	-.77	1,157	1,176	1,151	29,769	34,477,447
이글벳 (044960)	4,635	35	.76	4,590	4,640	4,565	31,861	146,359,405
에이치엔에스하이텍 (044990)	17,490	90	.52	17,350	17,650	17,250	20,525	359,432,390
오공 (045060)	2,610	15	.58	2,595	2,630	2,595	4,924	12,840,445
한양이엔지 (045100)	16,820	-330	-1.92	17,150	17,150	16,790	36,430	616,030,370
성우테크론 (045300)	3,045	10	.33	3,090	3,140	3,010	8,025	24,442,430
토탈소프트 (045340)	8,470	-120	-1.4	8,610	8,670	8,290	76,843	651,338,330
대아티아이 (045390)	3,285	15	.46	3,270	3,315	3,255	353,802	1,161,468,520
정원엔시스 (045510)	769	-8	-1.03	781	784	767	20,831	16,091,404
크린앤사이언스 (045520)	5,020	-10	-.2	5,030	5,030	4,995	2,503	12,534,755
에이텍 (045660)	31,150	-1050	-3.26	32,500	32,650	31,000	295,597	9,310,756,900
코아시아 (045970)	3,895	-115	-2.87	4,030	4,030	3,865	89,607	349,807,470
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,595	-25	-.95	2,635	2,635	2,565	161,445	419,566,810
HLB파나진 (046210)	3,045	-50	-1.62	3,120	3,120	3,025	536,082	1,465,221,340
백금T&A (046310)	2,515	-35	-1.37	2,545	2,555	2,505	39,746	100,175,800
삼화네트웍스 (046390)	1,370	26	1.93	1,346	1,379	1,332	337,482	459,132,680
KG모빌리언스 (046440)	4,460	-55	-1.22	4,455	4,520	4,455	39,472	176,875,925
서울반도체 (046890)	7,130	-40	-.56	7,130	7,230	7,120	132,833	951,732,040
우원개발 (046940)	2,825	-90	-3.09	2,940	2,950	2,825	126,810	363,021,675
우리로 (046970)	1,370	-28	-2	1,397	1,424	1,361	693,530	961,339,861
한빛소프트 (047080)	1,341	-8	-.59	1,344	1,349	1,332	33,933	45,458,172
파워로직스 (047310)	5,160	-110	-2.09	5,230	5,260	5,160	127,457	662,982,530
이스트소프트 (047560)	21,900	-200	-.9	21,600	22,250	21,150	371,574	8,085,687,950
코데즈컴바인 (047770)	1,428	4	.28	1,427	1,435	1,424	35,408	50,622,074
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	27,850	-650	-2.28	27,850	28,350	27,500	349,104	9,748,731,200
현대바이오 (048410)	12,310	-880	-6.67	11,500	12,530	11,470	1,062,024	12,816,251,540
유라테크 (048430)	8,170	130	1.62	8,050	8,220	7,940	58,922	479,117,680
대동스틸 (048470)	3,280	-20	-.61	3,270	3,335	3,270	19,438	63,925,895
인트론바이오 (048530)	4,155	-140	-3.26	4,315	4,315	4,145	358,399	1,497,903,790
SM C&C (048550)	1,520	22	1.47	1,550	1,550	1,484	599,550	910,669,988
TPC (048770)	2,345	-30	-1.26	2,335	2,400	2,300	22,490	52,889,660
엔피케이 (048830)	1,083	-10	-.91	1,093	1,096	1,082	8,104	8,807,313
시너지이노베이션 (048870)	2,890	-60	-2.03	2,950	2,970	2,885	288,119	841,340,595
대원미디어 (048910)	9,190	140	1.55	9,000	9,270	8,980	32,863	300,427,250
인탑스 (049070)	19,490	-190	-.97	19,510	19,680	19,290	71,512	1,390,601,800
기가레인 (049080)	518	0	0	518	520	514	62,692	32,365,868
파인디앤씨 (049120)	1,000	1	.1	1,001	1,020	999	12,012	12,022,868
셀루메드 (049180)	1,790	-11	-.61	1,805	1,822	1,765	268,097	481,779,167
코메론 (049430)	10,600	-10	-.09	10,620	10,940	10,540	54,239	581,736,960
SGA (049470)	295	5	1.72	290	295	290	191,486	55,748,334
오픈베이스 (049480)	2,520	-55	-2.14	2,565	2,580	2,510	111,963	284,229,855
유아이엘 (049520)	4,270	50	1.18	4,200	4,270	4,130	41,136	172,857,940
잉크테크 (049550)	3,830	25	.66	3,765	3,970	3,765	1,879	7,161,425
재영솔루텍 (049630)	707	-10	-1.39	717	718	704	489,254	347,278,467
고려신용정보 (049720)	9,760	-60	-.61	9,880	9,880	9,750	19,502	190,641,470
승일 (049830)	7,610	60	.79	7,580	7,640	7,510	1,227	9,287,690
미래컴퍼니 (049950)	23,000	-300	-1.29	23,050	23,350	22,400	25,880	589,930,800
쎌바이오텍 (049960)	13,500	-330	-2.39	13,800	13,830	13,410	21,216	287,385,300
비케이홀딩스 (050090)	685	1	.15	684	698	680	28,831	19,807,323
캠시스 (050110)	788	-16	-1.99	803	804	786	204,557	162,138,178
ES큐브 (050120)	2,055	-10	-.48	2,050	2,065	2,030	2,237	4,595,430
에스폴리텍 (050760)	1,608	4	.25	1,603	1,619	1,582	62,034	99,178,047
아세아텍 (050860)	2,050	-5	-.24	2,055	2,065	2,035	13,625	27,829,780
쏠리드 (050890)	7,260	-80	-1.09	7,330	7,400	7,170	793,836	5,780,781,780
수산아이앤티 (050960)	17,250	-200	-1.15	17,760	18,110	16,950	76,191	1,324,422,510
지어소프트 (051160)	8,560	-110	-1.27	8,700	8,700	8,520	29,385	251,571,510
토비스 (051360)	18,320	-430	-2.29	18,880	18,880	18,220	150,476	2,764,917,000
인터플렉스 (051370)	10,060	-360	-3.45	10,420	10,420	9,730	213,526	2,147,222,280
피씨디렉트 (051380)	3,020	60	2.03	2,930	3,080	2,855	89,351	267,235,960
YW (051390)	3,665	-35	-.95	3,700	3,705	3,650	9,631	35,340,790
나라엠앤디 (051490)	4,255	-250	-5.55	4,470	4,715	4,210	1,238,516	5,512,028,585
CJ프레시웨이 (051500)	20,450	-300	-1.45	20,950	21,000	20,400	15,605	321,261,100
큐로홀딩스 (051780)	745	-11	-1.46	758	790	735	62,517	47,144,340
중앙첨단소재 (051980)	7,010	-390	-5.27	7,400	7,640	6,970	1,377,154	9,842,484,070
에스티큐브 (052020)	7,800	270	3.59	7,540	8,100	7,530	301,135	2,356,475,670
iMBC (052220)	3,690	-85	-2.25	3,760	4,120	3,685	7,678,593	30,230,613,240
현대바이오랜드 (052260)	4,755	-10	-.21	4,685	4,765	4,675	76,970	362,206,500
오션인더블유 (052300)	2,600	10	.39	2,570	2,615	2,560	10,369	26,846,895
코텍 (052330)	8,400	0	0	8,400	8,440	8,310	17,432	146,304,900
코나아이 (052400)	27,900	800	2.95	27,100	28,250	26,600	167,417	4,609,812,800
오성첨단소재 (052420)	1,522	-19	-1.23	1,539	1,540	1,512	468,543	714,088,843
아이크래프트 (052460)	2,495	-20	-.8	2,515	2,550	2,495	51,937	130,466,180
한네트 (052600)	4,325	-55	-1.26	4,380	4,400	4,320	15,885	68,947,550
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,340	-130	-2.01	6,470	6,770	6,050	209,611	1,357,431,930
아이톡시 (052770)	1,203	23	1.95	1,194	1,227	1,161	227,773	273,971,216
액토즈소프트 (052790)	7,200	-230	-3.1	7,280	7,460	7,190	36,792	268,230,360
아이앤씨 (052860)	2,325	-5	-.21	2,385	2,385	2,285	69,146	160,393,440
KX하이텍 (052900)	1,003	-13	-1.28	1,001	1,078	989	2,014,769	2,095,602,286
바이넥스 (053030)	17,680	100	.57	17,550	18,120	17,310	510,689	9,079,293,520
지에스이 (053050)	3,055	-10	-.33	3,050	3,080	3,035	132,977	405,410,430
세동 (053060)	1,001	0	0	1,001	1,005	1,001	31,751	31,794,670
케이엔솔 (053080)	14,100	-410	-2.83	14,600	15,120	14,090	569,665	8,315,394,260
프리엠스 (053160)	12,020	-190	-1.56	12,300	12,300	11,830	34,156	410,438,800
금강철강 (053260)	4,025	-75	-1.83	4,075	4,120	4,010	13,785	55,881,735
구영테크 (053270)	2,350	0	0	2,305	2,410	2,305	339,420	798,645,510
예스24 (053280)	4,500	-25	-.55	4,480	4,525	4,480	57,066	257,070,720
NE능률 (053290)	4,415	205	4.87	4,300	4,440	4,210	310,004	1,344,053,700
한국정보인증 (053300)	4,720	-30	-.63	4,750	4,790	4,705	120,097	568,542,420
이니텍 (053350)	4,100	95	2.37	4,005	4,105	3,985	16,159	65,702,990
세코닉스 (053450)	6,780	80	1.19	6,700	6,870	6,600	230,587	1,554,749,010
웹케시 (053580)	10,070	-30	-.3	10,060	10,070	9,780	46,275	458,047,530
프로텍 (053610)	25,800	-900	-3.37	26,300	26,700	25,700	51,699	1,346,155,600
태양 (053620)	6,360	-20	-.31	6,380	6,480	6,360	442	2,838,290
삼보모터스 (053700)	4,385	-125	-2.77	4,480	4,480	4,350	156,453	688,898,745
안랩 (053800)	78,600	1200	1.55	77,000	79,400	77,000	74,327	5,851,140,600
경남제약 (053950)	675	-6	-.88	679	683	671	203,193	137,444,983
오상자이엘 (053980)	3,450	-130	-3.63	3,510	3,570	3,445	91,261	318,233,520
한국컴퓨터 (054040)	4,885	-25	-.51	4,910	4,915	4,850	6,342	31,006,755
농우바이오 (054050)	7,490	-40	-.53	7,410	7,580	7,410	12,271	92,104,680
삼진엘앤디 (054090)	765	-6	-.78	771	785	760	75,294	58,189,041
메디콕스 (054180)	313	33	11.79	345	360	302	15,693,533	5,222,178,567
이랜텍 (054210)	4,635	-130	-2.73	4,705	4,740	4,630	77,157	360,950,095
비츠로시스 (054220)	362	-39	-9.73	397	399	362	942,465	357,151,861
팬스타엔터프라이즈 (054300)	538	12	2.28	538	551	523	289,102	155,420,076
케이피티유 (054410)	3,410	-105	-2.99	3,480	3,510	3,310	9,182	31,424,635
텔레칩스 (054450)	15,960	-250	-1.54	16,120	16,200	15,800	68,065	1,090,127,490
삼영엠텍 (054540)	5,100	170	3.45	4,990	5,130	4,855	230,583	1,161,931,755
APS (054620)	6,120	0	0	6,120	6,140	6,010	34,599	209,858,260
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,120	0	0	7,100	7,150	7,060	32,052	227,836,110
키이스트 (054780)	4,685	-15	-.32	4,760	4,925	4,675	811,893	3,885,079,340
아이디스홀딩스 (054800)	9,650	50	.52	9,600	9,660	9,540	16,188	155,838,580
한컴위드 (054920)	3,005	-30	-.99	3,055	3,095	3,005	74,038	223,781,970
유신 (054930)	24,050	-100	-.41	24,250	24,500	24,000	13,147	317,479,250
엑사이엔씨 (054940)	768	2	.26	766	772	758	117,224	89,702,819
제이브이엠 (054950)	21,750	-400	-1.81	22,200	22,250	21,750	32,663	714,195,300
유진로봇 (056080)	8,820	-170	-1.89	8,950	9,090	8,700	342,186	3,032,445,490
시지메드텍 (056090)	980	-2	-.2	978	993	970	278,069	272,410,827
에스에프에이 (056190)	20,100	-550	-2.66	20,400	20,550	20,000	106,729	2,154,150,450
코위버 (056360)	5,680	-150	-2.57	5,780	5,900	5,660	144,638	829,180,750
신화인터텍 (056700)	1,675	-14	-.83	1,689	1,698	1,621	30,177	49,950,025
CNT85 (056730)	657	2	.31	655	660	651	25,071	16,491,996
YBM넷 (057030)	4,155	35	.85	4,120	4,185	4,050	51,774	214,199,540
옴니시스템 (057540)	744	-3	-.4	752	752	739	93,989	69,952,552
티사이언티픽 (057680)	967	55	6.03	919	999	879	1,067,872	991,542,876
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,090	20	.97	2,050	2,090	2,025	74,953	154,716,150
KNN (058400)	812	2	.25	807	817	807	183,986	149,223,257
한주에이알티 (058450)	1,844	-18	-.97	1,903	1,910	1,820	11,660	21,455,331
리노공업 (058470)	218,500	-6500	-2.89	220,000	222,000	215,000	62,862	13,728,945,500
에스피지 (058610)	28,400	-50	-.18	28,100	28,600	27,800	243,595	6,879,077,400
엠게임 (058630)	5,100	-120	-2.3	5,190	5,190	5,070	145,960	748,300,730
CMG제약 (058820)	1,921	-2	-.1	1,925	1,933	1,911	164,632	316,263,713
엠로 (058970)	69,400	-1800	-2.53	70,500	71,200	68,800	154,229	10,707,485,400
미코 (059090)	8,930	-170	-1.87	9,010	9,030	8,890	172,496	1,543,988,920
아이컴포넌트 (059100)	5,090	20	.39	5,190	5,190	5,000	27,151	137,623,090
아진엑스텍 (059120)	7,740	-90	-1.15	7,790	7,830	7,620	58,501	451,054,350
메타바이오메드 (059210)	4,255	10	.24	4,210	4,270	4,185	72,275	305,621,330
해성에어로보틱스 (059270)	7,350	430	6.21	6,900	7,580	6,880	644,474	4,729,509,570
인선이엔티 (060150)	5,450	-20	-.37	5,440	5,490	5,430	28,464	155,019,230
소니드 (060230)	891	-29	-3.15	920	921	867	898,747	795,483,541
스타코링크 (060240)	609	140	29.85	609	609	549	4,399,091	2,612,568,826
NHN KCP (060250)	8,350	50	.6	8,220	8,430	8,190	164,096	1,367,473,500
뉴보텍 (060260)	1,145	-12	-1.04	1,150	1,169	1,142	88,829	102,597,565
큐렉소 (060280)	9,350	-20	-.21	9,380	9,380	9,130	184,697	1,712,276,420
3S (060310)	1,945	-34	-1.72	1,964	1,998	1,944	653,210	1,287,642,985
LS마린솔루션 (060370)	17,150	-390	-2.22	17,530	17,530	16,990	155,619	2,668,669,060
동양에스텍 (060380)	1,357	13	.97	1,344	1,380	1,337	23,589	31,851,155
국일신동 (060480)	1,762	-7	-.4	1,769	1,770	1,747	10,589	18,602,174
에스에이티 (060540)	1,618	18	1.13	1,588	1,639	1,585	132,251	214,401,128
홈센타홀딩스 (060560)	844	-6	-.71	855	856	841	43,727	37,103,787
드림어스컴퍼니 (060570)	1,770	12	.68	1,749	1,849	1,749	199,192	355,396,594
씨티씨바이오 (060590)	7,110	-30	-.42	7,080	7,180	7,060	21,197	150,814,690
KH바텍 (060720)	9,730	-140	-1.42	9,900	9,970	9,720	93,412	914,103,910
영림원소프트랩 (060850)	5,670	110	1.98	5,560	6,090	5,540	384,572	2,246,396,020
DGP (060900)	910	0	0	910	921	900	37,096	33,716,779
알에프텍 (061040)	3,545	-75	-2.07	3,620	3,620	3,520	81,200	288,517,390
화일약품 (061250)	1,190	-13	-1.08	1,192	1,202	1,185	132,614	157,834,536
LB세미콘 (061970)	3,990	-55	-1.36	4,020	4,060	3,990	181,278	725,740,085
한국첨단소재 (062970)	5,610	180	3.31	5,250	5,960	5,210	4,207,151	23,846,374,840
컴투스홀딩스 (063080)	26,500	-100	-.38	26,200	26,750	26,100	16,503	435,593,450
서울옥션 (063170)	6,710	-80	-1.18	6,720	6,790	6,700	76,230	514,414,290
SM Life Design (063440)	1,394	5	.36	1,390	1,412	1,384	219,301	306,789,373
한국전자금융 (063570)	5,060	70	1.4	5,050	5,130	4,955	105,415	535,873,720
이엘피 (063760)	2,145	-5	-.23	2,150	2,185	2,130	4,405	9,466,155
인크레더블버즈 (064090)	1,940	-5	-.26	1,920	1,997	1,895	79,159	151,563,126
홈캐스트 (064240)	1,995	115	6.12	1,885	2,280	1,885	828,196	1,715,353,638
다날 (064260)	3,015	-20	-.66	3,065	3,090	3,005	332,193	1,006,281,175
인텍플러스 (064290)	13,170	-620	-4.5	13,760	13,890	13,140	112,572	1,512,835,250
브리지텍 (064480)	5,680	0	0	5,620	5,740	5,590	62,626	354,942,110
테크엘 (064520)	2,450	90	3.81	2,405	2,650	2,365	134,813	341,745,630
바이오니아 (064550)	15,440	-520	-3.26	15,810	15,880	15,200	373,723	5,761,595,400
티씨케이 (064760)	85,100	-3400	-3.84	87,600	89,000	85,100	47,501	4,140,236,200
포니링크 (064800)	1,376	-156	-10.18	1,381	1,430	1,335	13,123,459	18,136,267,627
케이프 (064820)	6,690	150	2.29	6,500	6,690	6,420	155,553	1,021,637,510
에프앤가이드 (064850)	7,270	-50	-.68	7,370	7,370	7,150	15,344	110,611,020
지엔코 (065060)	246	-1	-.4	247	249	243	93,305	22,994,392
탑엔지니어링 (065130)	4,740	30	.64	4,690	4,820	4,685	5,184	24,397,965
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	3,335	215	6.89	3,070	3,915	3,000	2,045,013	7,097,261,380
신성델타테크 (065350)	74,000	-2800	-3.65	76,800	78,900	73,900	305,684	23,213,546,400
위세아이텍 (065370)	6,220	-310	-4.75	6,460	6,550	6,150	104,538	651,833,270
에스아이리소스 (065420)	224	-21	-8.57	244	244	224	2,798,013	651,720,022
이루온 (065440)	1,544	19	1.25	1,525	1,555	1,506	101,424	155,663,323
빅텍 (065450)	4,140	-45	-1.08	4,250	4,250	4,130	143,725	596,937,700
오리엔트정공 (065500)	6,530	-370	-5.36	6,710	6,870	6,390	4,800,064	31,612,699,810
휴비츠 (065510)	7,880	-70	-.88	7,960	8,010	7,830	17,434	137,215,140
와이어블 (065530)	1,299	0	0	1,285	1,320	1,285	69,689	90,412,088
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	390	-6	-1.52	401	404	390	1,004,929	396,539,978
안트로젠 (065660)	18,700	390	2.13	18,620	18,800	17,860	24,384	448,106,740
우주일렉트로 (065680)	24,950	-400	-1.58	24,900	25,350	24,650	134,303	3,334,172,600
파커스 (065690)	916	-2	-.22	918	928	912	25,845	23,695,572
서호전기 (065710)	22,450	400	1.81	22,250	22,650	21,950	9,056	201,505,600
CS (065770)	1,781	-82	-4.4	1,862	1,863	1,761	224,870	407,252,120
웰크론 (065950)	2,230	10	.45	2,180	2,250	2,175	195,405	435,403,225
하츠 (066130)	5,620	-10	-.18	5,630	5,640	5,590	22,517	126,454,930
큐에스아이 (066310)	9,080	-50	-.55	9,130	9,350	8,950	62,935	572,259,610
체리부로 (066360)	835	0	0	835	838	829	35,501	29,643,264
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	511	-4	-.78	515	536	505	142,801	73,489,716
우수AMS (066590)	3,010	-40	-1.31	3,035	3,050	3,010	47,628	143,741,760
국보디자인 (066620)	17,450	-20	-.11	17,470	17,500	17,370	6,249	108,936,570
디티씨 (066670)	3,015	-10	-.33	3,000	3,040	3,000	17,393	52,314,610
테라젠이텍스 (066700)	3,130	0	0	3,125	3,145	3,105	57,984	182,689,605
씨씨에스 (066790)	1,288	6	.47	1,299	1,371	1,280	688,950	897,830,768
디에이피 (066900)	2,180	-10	-.46	2,185	2,235	2,160	2,117	4,647,425
손오공 (066910)	777	-26	-3.24	803	820	754	538,785	418,209,709
한성크린텍 (066980)	1,515	1	.07	1,519	1,525	1,502	132,589	200,861,767
조이시티 (067000)	1,652	-13	-.78	1,645	1,687	1,644	81,554	136,312,800
이씨에스 (067010)	3,110	75	2.47	3,055	3,130	3,020	19,477	60,366,210
대화제약 (067080)	10,930	190	1.77	10,860	11,430	10,790	510,327	5,681,067,860
SOOP (067160)	106,000	-2100	-1.94	107,100	108,100	105,400	90,210	9,614,637,700
오텍 (067170)	3,200	-15	-.47	3,215	3,220	3,155	23,535	74,877,790
멀티캠퍼스 (067280)	31,200	-200	-.64	31,400	31,500	31,050	5,534	173,070,300
JW신약 (067290)	1,496	0	0	1,496	1,500	1,476	49,765	74,353,842
하나마이크론 (067310)	11,650	-40	-.34	11,510	11,790	11,380	439,021	5,096,899,260
선바이오 (067370)	6,430	-250	-3.74	6,640	6,640	6,420	4,743	30,890,890
아스트 (067390)	871	-4	-.46	875	887	862	883,666	770,696,260
엔브이에이치코리아 (067570)	2,230	-30	-1.33	2,250	2,275	2,230	52,864	118,785,455
HLB생명과학 (067630)	10,970	-160	-1.44	11,020	11,130	10,850	319,404	3,510,816,680
로지시스 (067730)	2,900	-80	-2.68	2,980	3,010	2,900	70,525	208,007,670
세진티에스 (067770)	2,300	50	2.22	2,250	2,345	2,250	8,217	18,819,590
와이엔텍 (067900)	6,460	10	.16	6,400	6,550	6,390	30,529	196,590,260
이글루 (067920)	5,180	100	1.97	5,190	5,370	5,130	108,623	565,644,760
도이치모터스 (067990)	4,740	-5	-.11	4,735	4,760	4,695	29,106	137,626,335
팬엔터테인먼트 (068050)	2,645	85	3.32	2,620	2,675	2,565	159,667	420,583,050
케이웨더 (068100)	3,230	-20	-.62	3,215	3,270	3,185	40,401	130,396,715
다원시스 (068240)	10,570	-310	-2.85	10,700	10,820	10,350	181,058	1,915,842,410
일신바이오 (068330)	1,077	-7	-.65	1,084	1,090	1,072	40,610	43,721,144
셀트리온제약 (068760)	51,700	-900	-1.71	52,500	53,000	51,600	124,679	6,492,917,000
DMS (068790)	6,370	-60	-.93	6,420	6,440	6,300	27,302	173,572,240
디지털대성 (068930)	7,370	-30	-.41	7,330	7,440	7,330	7,379	54,425,860
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,310	-390	-2.85	13,640	13,790	13,280	207,253	2,799,383,360
누리플랜 (069140)	1,447	3	.21	1,444	1,487	1,430	30,123	43,525,166
유아이디 (069330)	1,296	6	.47	1,283	1,299	1,283	8,444	10,893,230
엔텔스 (069410)	4,000	-100	-2.44	4,080	4,115	4,000	21,681	88,075,165
에스텍 (069510)	11,560	-210	-1.78	11,850	11,850	11,450	8,211	95,008,280
빛과전자 (069540)	1,033	-26	-2.46	1,049	1,069	1,033	742,714	774,126,970
엑시온그룹 (069920)	833	23	2.84	812	838	803	28,809	23,543,185
엑스큐어 (070300)	2,690	-85	-3.06	2,890	2,945	2,675	70,356	191,845,750
한솔인티큐브 (070590)	1,022	0	0	1,022	1,029	1,014	9,460	9,672,665
인피니트헬스케어 (071200)	4,355	-45	-1.02	4,365	4,400	4,345	76,562	355,951,165
로체시스템즈 (071280)	16,350	-750	-4.39	16,970	16,970	16,270	227,647	3,768,261,460
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,470	-40	-.61	6,550	6,560	6,450	6,672	43,232,490
캐스텍코리아 (071850)	1,645	27	1.67	1,618	1,650	1,614	13,682	22,470,227
중앙백신 (072020)	10,000	-70	-.7	10,000	10,110	9,970	11,975	119,808,730
우리산업홀딩스 (072470)	2,475	10	.41	2,475	2,485	2,445	17,605	43,398,765
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,600	1	.06	1,580	1,625	1,552	868,133	1,389,172,226
메가스터디 (072870)	10,690	-50	-.47	10,750	10,780	10,630	11,977	128,097,260
빛샘전자 (072950)	4,115	80	1.98	3,970	4,135	3,970	53,370	217,446,005
에이치시티 (072990)	8,410	-160	-1.87	8,600	8,600	8,390	16,210	136,919,660
케이에스피 (073010)	4,565	95	2.13	4,420	4,615	4,420	170,181	775,539,915
엘엠에스 (073110)	6,700	40	.6	6,660	6,750	6,640	4,055	27,097,430
듀오백 (073190)	3,690	-90	-2.38	3,685	3,820	3,665	391,881	1,461,926,030
이노와이어리스 (073490)	22,200	500	2.3	22,200	22,600	22,000	52,664	1,173,352,700
에프알텍 (073540)	1,497	25	1.7	1,460	1,499	1,450	13,786	20,201,106
우리손에프앤지 (073560)	1,312	-6	-.46	1,312	1,330	1,297	110,227	144,156,004
리튬포어스 (073570)	1,015	-13	-1.26	1,028	1,031	999	571,584	578,688,341
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	969	18	1.89	946	979	946	91,593	88,296,735
원익QnC (074600)	20,900	-150	-.71	20,700	21,450	20,550	246,502	5,183,859,900
플랜티넷 (075130)	2,640	35	1.34	2,630	2,675	2,600	151,655	399,561,725
동국알앤에스 (075970)	2,690	-30	-1.1	2,720	2,720	2,685	99,974	269,693,640
웰크론한텍 (076080)	1,279	43	3.48	1,285	1,285	1,261	52,266	66,478,392
해성옵틱스 (076610)	1,006	6	.6	1,030	1,030	991	12,104	11,980,557
덕산하이메탈 (077360)	4,380	-135	-2.99	4,490	4,490	4,370	156,063	689,147,920
LS증권 (078020)	4,010	5	.12	4,025	4,060	4,005	7,420	29,815,115
유비쿼스홀딩스 (078070)	9,880	-10	-.1	9,980	9,980	9,750	7,663	75,855,620
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,100	30	.23	13,070	13,250	12,940	37,541	491,549,140
HB테크놀러지 (078150)	2,700	55	2.08	2,780	2,880	2,695	9,658,461	26,901,923,550
메디포스트 (078160)	8,970	10	.11	8,960	9,070	8,860	65,044	582,081,820
컴투스 (078340)	47,050	50	.11	47,000	47,500	46,650	27,291	1,281,325,750
한양디지텍 (078350)	10,550	-450	-4.09	10,850	10,850	10,510	99,575	1,056,871,640
휴림에이텍 (078590)	686	-10	-1.44	688	755	673	3,694,465	2,642,736,545
대주전자재료 (078600)	115,000	-2000	-1.71	116,600	117,500	112,700	253,813	29,092,484,400
엔에스이엔엠 (078860)	2,075	-35	-1.66	2,110	2,150	1,964	415,572	844,571,015
가온그룹 (078890)	3,300	55	1.69	3,210	3,300	3,205	27,675	90,468,755
와토스코리아 (079000)	5,160	10	.19	5,160	5,210	5,150	1,557	8,047,620
한창산업 (079170)	6,860	0	0	6,860	6,860	6,700	18,927	127,730,510
케스피온 (079190)	491	0	0	491	495	486	28,297	13,846,856
제우스 (079370)	15,100	-400	-2.58	15,490	15,530	15,000	461,217	7,015,185,160
서산 (079650)	1,248	1	.08	1,235	1,275	1,223	4,465	5,536,323
디이엔티 (079810)	6,810	-300	-4.22	7,100	7,170	6,810	276,038	1,913,867,390
가비아 (079940)	15,610	-330	-2.07	15,880	15,940	15,450	48,454	755,444,660
인베니아 (079950)	691	0	0	690	697	673	28,267	19,409,506
동양이엔피 (079960)	19,940	-160	-.8	19,920	19,970	19,800	27,697	550,177,670
투비소프트 (079970)	611	-19	-3.02	640	688	611	816,914	523,394,283
이상네트웍스 (080010)	5,360	40	.75	5,360	5,360	5,290	9,740	51,851,160
모두투어 (080160)	9,890	-120	-1.2	9,950	10,010	9,850	45,251	448,654,480
제주반도체 (080220)	15,760	-620	-3.79	16,160	16,250	15,510	1,752,441	27,719,696,110
모다이노칩 (080420)	2,300	50	2.22	2,245	2,305	2,220	26,032	58,659,485
성창오토텍 (080470)	3,600	-90	-2.44	3,690	3,690	3,600	8,101	29,587,245
오디텍 (080520)	3,110	-80	-2.51	3,195	3,200	3,100	15,380	48,334,805
코디 (080530)	1,235	-15	-1.2	1,249	1,249	1,225	11,476	14,172,023
오킨스전자 (080580)	6,000	-200	-3.23	6,200	6,200	5,950	118,436	714,845,780
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,155	20	.64	3,105	3,155	3,080	752,815	2,377,013,360
성우전자 (081580)	2,990	-20	-.66	3,010	3,010	2,890	24,985	74,104,930
옵트론텍 (082210)	1,600	31	1.98	1,550	1,600	1,546	75,681	118,299,703
젬백스 (082270)	35,950	1200	3.45	34,000	36,000	33,600	692,242	24,095,468,150
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,280	-340	-4.46	7,640	7,670	7,250	358,641	2,658,261,770
우리바이오 (082850)	2,690	-45	-1.65	2,725	2,735	2,690	406,669	1,099,479,110
비츠로셀 (082920)	27,250	1600	6.24	25,400	27,300	25,200	171,842	4,588,809,650
엘오티베큠 (083310)	10,260	10	.1	10,150	10,400	9,980	81,415	833,570,070
GST (083450)	20,900	-700	-3.24	21,250	22,300	20,650	1,517,210	32,338,852,050
이엠앤아이 (083470)	1,248	-21	-1.65	1,273	1,273	1,237	58,434	73,101,544
에프엔에스테크 (083500)	10,800	-340	-3.05	11,140	11,140	10,780	61,972	676,942,180
케이엠 (083550)	3,230	-20	-.62	3,210	3,275	3,210	20,680	66,747,115
인콘 (083640)	301	-9	-2.9	315	318	295	205,711	63,059,487
비에이치아이 (083650)	20,650	400	1.98	19,780	21,000	19,400	965,342	19,601,178,560
CSA 코스믹 (083660)	675	-7	-1.03	690	696	668	118,026	80,114,833
CG인바이츠 (083790)	2,495	-5	-.2	2,490	2,550	2,410	155,450	386,600,775
아바코 (083930)	16,870	-220	-1.29	17,100	17,240	16,750	149,010	2,521,432,980
휴온스글로벌 (084110)	33,050	-1800	-5.16	35,100	35,100	31,950	127,412	4,237,335,550
수성웹툰 (084180)	5,310	-100	-1.85	5,330	5,400	5,290	28,545	152,217,970
유진테크 (084370)	45,150	450	1.01	44,000	46,350	43,500	100,394	4,572,545,200
유비온 (084440)	1,162	-11	-.94	1,161	1,167	1,127	46,994	53,682,227
랩지노믹스 (084650)	2,655	-75	-2.75	2,680	2,785	2,640	2,630,684	7,069,025,555
팅크웨어 (084730)	9,840	-110	-1.11	9,880	9,950	9,700	19,997	195,410,250
아이티엠반도체 (084850)	13,950	430	3.18	13,540	14,390	13,540	254,970	3,557,104,290
헬릭스미스 (084990)	2,475	-30	-1.2	2,475	2,505	2,445	69,411	170,988,660
차바이오텍 (085660)	11,550	-200	-1.7	11,640	11,640	11,380	348,222	4,005,036,890
뉴프렉스 (085670)	5,300	-130	-2.39	5,400	5,400	5,260	168,556	896,840,590
알티캐스트 (085810)	1,834	79	4.5	1,767	1,863	1,690	508,406	916,306,792
네오티스 (085910)	3,070	-15	-.49	3,090	3,120	3,025	36,594	111,528,805
바이오톡스텍 (086040)	3,090	5	.16	3,115	3,130	3,070	15,024	46,607,435
진바이오텍 (086060)	3,310	5	.15	3,305	3,335	3,290	14,355	47,605,545
유니테스트 (086390)	12,470	-530	-4.08	12,850	13,020	12,450	132,409	1,680,924,370
동국제약 (086450)	15,830	40	.25	15,660	15,960	15,660	63,231	1,001,980,390
에코프로 (086520)	65,400	-3200	-4.66	68,200	68,500	65,200	977,768	64,745,138,200
비엠티 (086670)	8,950	-50	-.56	9,030	9,030	8,830	23,491	210,544,460
선진뷰티사이언스 (086710)	11,240	550	5.14	10,750	11,240	10,530	241,789	2,636,872,230
바이오솔루션 (086820)	28,200	550	1.99	28,350	28,950	27,750	53,229	1,509,983,500
이수앱지스 (086890)	5,550	360	6.94	5,140	5,640	5,110	364,712	1,973,127,000
메디톡스 (086900)	125,900	800	.64	124,600	126,300	123,300	32,899	4,122,163,300
MDS테크 (086960)	1,209	-17	-1.39	1,218	1,245	1,197	746,216	899,310,245
쇼박스 (086980)	3,320	-25	-.75	3,340	3,345	3,305	269,766	895,802,525
펩트론 (087010)	89,300	1300	1.48	86,600	89,800	85,000	306,234	26,922,067,000
모바일어플라이언스 (087260)	2,120	-45	-2.08	2,150	2,150	2,110	173,853	370,541,920
픽셀플러스 (087600)	7,390	-10	-.14	7,400	7,400	7,250	7,952	58,451,910
동아엘텍 (088130)	3,410	-10	-.29	3,395	3,440	3,285	41,059	138,059,515
쏘닉스 (088280)	2,875	-65	-2.21	2,945	2,955	2,830	16,412	47,460,545
이원컴포텍 (088290)	1,008	-14	-1.37	1,022	1,022	1,000	53,742	54,007,320
유라클 (088340)	11,520	-260	-2.21	11,760	11,790	11,400	21,935	253,725,630
이녹스 (088390)	8,780	-100	-1.13	8,720	8,930	8,720	4,496	39,550,800
에이스테크 (088800)	761	-11	-1.42	772	772	760	99,312	76,140,076
동우팜투테이블 (088910)	1,993	4	.2	1,980	2,005	1,978	16,044	31,911,196
켐트로닉스 (089010)	25,850	450	1.77	26,000	27,600	25,450	1,176,935	31,341,838,450
테크윙 (089030)	42,650	-1000	-2.29	42,700	43,400	42,200	417,186	17,839,384,500
넥스턴바이오 (089140)	2,555	-40	-1.54	2,590	2,600	2,540	65,029	166,507,350
케이씨티 (089150)	2,345	-70	-2.9	2,400	2,415	2,335	41,115	96,676,165
THE E&M (089230)	885	-14	-1.56	905	905	870	43,183	38,179,853
나스미디어 (089600)	14,250	-180	-1.25	14,370	14,380	14,190	30,964	440,773,510
제이티 (089790)	4,465	-105	-2.3	4,570	4,570	4,430	99,604	445,329,125
유비벨록스 (089850)	6,610	-60	-.9	6,600	6,730	6,570	20,455	135,230,170
코세스 (089890)	8,960	-280	-3.03	9,240	9,250	8,770	130,005	1,167,017,500
브이엠 (089970)	8,930	-130	-1.43	9,060	9,080	8,780	57,524	513,904,670
상아프론테크 (089980)	16,010	-150	-.93	16,160	16,160	15,900	33,914	541,858,750
아이윈 (090150)	805	-6	-.74	816	816	797	60,888	48,950,190
로보스타 (090360)	26,600	-50	-.19	26,350	28,300	26,000	262,393	7,097,083,600
덕신이피씨 (090410)	1,669	-21	-1.24	1,690	1,693	1,669	176,852	296,801,025
제이스텍 (090470)	4,960	-110	-2.17	5,070	5,090	4,950	16,975	84,879,490
휴림로봇 (090710)	2,540	-90	-3.42	2,650	2,655	2,515	5,725,466	14,605,231,095
현대이지웰 (090850)	5,120	-10	-.19	5,110	5,150	5,080	36,947	188,445,970
이엠텍 (091120)	20,650	-50	-.24	20,600	21,500	20,000	348,454	7,172,152,450
S&K폴리텍 (091340)	2,560	-5	-.19	2,560	2,610	2,530	15,226	38,901,610
한울소재과학 (091440)	3,520	810	29.89	2,735	3,520	2,715	4,335,886	14,278,105,795
상신이디피 (091580)	8,550	-360	-4.04	8,800	9,900	8,400	963,913	8,750,611,670
남화토건 (091590)	4,080	5	.12	4,075	4,095	3,990	10,720	43,337,600
파트론 (091700)	7,390	-90	-1.2	7,410	7,440	7,310	259,091	1,913,655,900
나노캠텍 (091970)	600	-7	-1.15	610	612	590	43,340	26,074,733
아미코젠 (092040)	4,085	385	10.41	3,700	4,170	3,690	2,410,223	9,441,845,535
디엔에프 (092070)	11,630	-110	-.94	11,740	11,990	11,500	28,162	326,932,100
이크레더블 (092130)	13,290	-30	-.23	13,240	13,320	13,240	3,188	42,350,490
서울바이오시스 (092190)	3,530	-60	-1.67	3,590	3,590	3,500	13,790	48,738,400
현우산업 (092300)	2,700	-20	-.74	2,720	2,720	2,670	24,071	64,803,720
한라IMS (092460)	8,820	20	.23	8,800	8,950	8,630	55,050	487,018,850
앤씨앤 (092600)	790	-10	-1.25	767	798	766	182,599	142,590,697
네오팜 (092730)	11,780	-30	-.25	11,870	11,870	11,630	24,833	290,923,520
엑시콘 (092870)	13,500	-300	-2.17	13,510	13,780	13,400	111,169	1,506,806,950
빅솔론 (093190)	5,040	0	0	5,030	5,070	4,995	37,037	185,838,905
케이아이엔엑스 (093320)	76,200	-1800	-2.31	78,000	78,000	75,900	26,994	2,064,731,600
풍강 (093380)	2,595	35	1.37	2,585	2,620	2,550	16,257	42,371,465
매커스 (093520)	9,680	-230	-2.32	9,800	9,870	9,640	47,551	463,749,650
케이알엠 (093640)	3,665	-95	-2.53	3,730	3,875	3,660	48,678	181,301,755
서원인텍 (093920)	5,380	-10	-.19	5,390	5,400	5,340	7,242	38,819,310
동운아나텍 (094170)	21,450	50	.23	21,400	21,650	21,100	155,304	3,322,254,900
칩스앤미디어 (094360)	18,810	-490	-2.54	19,070	19,150	18,650	202,182	3,817,089,200
갤럭시아머니트리 (094480)	7,500	50	.67	7,390	7,630	7,370	394,685	2,999,193,500
일진파워 (094820)	9,270	20	.22	9,160	9,350	9,100	45,481	419,705,950
슈프리마에이치큐 (094840)	6,610	-20	-.3	6,600	6,670	6,550	19,423	128,062,770
참좋은여행 (094850)	5,750	90	1.59	5,700	5,770	5,610	92,689	530,156,120
네오리진 (094860)	928	-7	-.75	941	958	925	9,126	8,523,516
푸른기술 (094940)	7,370	-140	-1.86	7,490	7,520	7,340	43,331	321,931,310
제이엠티 (094970)	2,735	-5	-.18	2,730	2,765	2,720	50,225	137,484,960
이엠코리아 (095190)	2,145	-30	-1.38	2,175	2,190	2,125	61,828	133,147,870
웨이브일렉트로 (095270)	3,925	-145	-3.56	4,075	4,085	3,880	40,379	158,275,710
ISC (095340)	69,200	-1200	-1.7	68,600	70,900	68,400	148,800	10,360,861,800
미래나노텍 (095500)	8,850	-200	-2.21	9,130	9,180	8,790	175,232	1,571,746,000
테스 (095610)	22,200	200	.91	21,750	22,750	21,500	156,766	3,481,943,800
네오위즈 (095660)	21,250	450	2.16	20,600	21,550	20,450	161,494	3,435,680,700
제넥신 (095700)	4,425	-20	-.45	4,445	4,465	4,370	104,345	459,629,725
에스에너지 (095910)	1,318	18	1.38	1,320	1,320	1,300	32,334	42,372,758
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,960	60	.4	14,990	14,990	14,890	9,700	144,995,990
와이즈넛 (096250)	13,280	100	.76	13,050	13,500	12,750	100,228	1,317,926,200
대창솔루션 (096350)	359	5	1.41	352	372	344	541,945	193,802,881
씨젠 (096530)	24,250	-100	-.41	23,850	24,700	23,800	448,939	10,874,673,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	671	-9	-1.32	680	682	671	141,522	95,784,676
에이루트 (096690)	1,295	-65	-4.78	1,344	1,359	1,220	88,789	114,899,440
엘디티 (096870)	2,495	-15	-.6	2,510	2,510	2,495	2,756	6,914,485
에코볼트 (097780)	1,001	1	.1	992	1,008	992	38,465	38,546,668
윈팩 (097800)	749	5	.67	744	772	734	839,730	629,927,115
효성오앤비 (097870)	6,630	-100	-1.49	6,720	6,730	6,630	84,692	563,985,560
마이크로컨텍솔 (098120)	8,730	-30	-.34	8,650	8,900	8,400	230,485	1,995,048,050
고영 (098460)	18,970	-240	-1.25	18,910	19,490	18,710	3,190,719	60,882,308,460
에스티오 (098660)	2,640	-105	-3.83	2,745	2,750	2,575	48,979	130,144,285
아이센스 (099190)	16,340	-260	-1.57	16,500	16,750	16,340	121,161	2,008,708,630
SDN (099220)	1,163	-15	-1.27	1,178	1,178	1,125	160,016	185,785,883
쎄트렉아이 (099320)	54,600	900	1.68	53,200	55,300	52,500	85,054	4,614,324,100
브레인즈컴퍼니 (099390)	5,410	-80	-1.46	5,500	5,500	5,300	30,088	161,278,700
동방선기 (099410)	3,220	30	.94	3,160	3,220	3,145	34,944	111,639,665
바이오플러스 (099430)	6,910	160	2.37	6,760	6,940	6,560	526,552	3,595,741,760
스맥 (099440)	3,525	-20	-.56	3,565	3,565	3,500	293,269	1,036,428,930
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,120	0	0	18,150	18,410	18,050	9,906	180,600,430
인지소프트 (100030)	16,280	30	.18	16,250	16,390	16,090	248	4,021,950
뷰웍스 (100120)	22,150	-150	-.67	22,050	22,250	21,850	13,028	287,797,500
동국S&C (100130)	2,435	-5	-.2	2,440	2,440	2,390	28,422	68,684,645
머큐리 (100590)	3,915	-85	-2.13	4,005	4,020	3,915	58,558	232,378,915
서암기계공업 (100660)	3,865	-25	-.64	3,890	3,925	3,850	34,274	133,102,585
세운메디칼 (100700)	2,485	0	0	2,485	2,510	2,475	17,394	43,291,345
미래에셋벤처투자 (100790)	5,090	-70	-1.36	5,320	5,330	5,050	490,581	2,526,386,570
KS인더스트리 (101000)	2,395	50	2.13	2,320	2,450	2,240	268,761	631,331,530
월덱스 (101160)	18,080	-620	-3.32	18,480	18,640	18,000	196,343	3,580,348,460
우림피티에스 (101170)	5,610	-30	-.53	5,600	5,680	5,530	99,291	555,931,990
씨큐브 (101240)	3,945	20	.51	3,925	3,955	3,920	18,103	71,413,985
모베이스 (101330)	3,020	-65	-2.11	3,070	3,255	2,960	400,794	1,241,043,535
에코앤드림 (101360)	30,150	600	2.03	29,800	31,700	29,550	746,656	22,772,689,000
아이엠 (101390)	897	-125	-12.23	1,033	1,033	897	1,196,548	1,132,750,490
엔시트론 (101400)	412	36	9.57	379	478	374	5,337,604	2,263,342,627
에스앤에스텍 (101490)	31,250	-1150	-3.55	31,900	31,900	30,850	159,582	5,001,065,000
하이드로리튬 (101670)	1,800	-105	-5.51	1,905	1,905	1,790	993,491	1,807,751,714
한국정밀기계 (101680)	2,960	-65	-2.15	3,000	3,020	2,935	30,331	90,092,675
위메이드맥스 (101730)	8,650	0	0	8,620	8,760	8,590	53,336	460,747,220
인화정공 (101930)	35,800	850	2.43	35,550	35,850	34,550	13,139	465,575,450
어보브반도체 (102120)	13,220	470	3.69	12,640	13,770	12,340	1,281,445	16,910,540,010
케이옥션 (102370)	3,450	-35	-1	3,435	3,495	3,425	93,683	327,345,565
이엔에프테크놀로지 (102710)	23,300	-900	-3.72	23,600	23,700	21,900	428,425	9,776,554,000
코오롱생명과학 (102940)	26,150	450	1.75	25,950	26,400	25,400	16,285	421,942,250
에스앤더블류 (103230)	2,925	5	.17	2,920	3,005	2,860	11,009	32,340,185
우양 (103840)	3,145	30	.96	3,235	3,555	3,135	2,279,478	7,634,045,465
대성파인텍 (104040)	816	4	.49	812	827	810	38,689	31,584,661
NHN벅스 (104200)	3,270	300	10.1	3,020	3,750	3,020	7,721,509	27,042,507,400
디와이피엔에프 (104460)	14,320	-480	-3.24	14,880	14,880	14,270	66,894	967,917,640
티케이케미칼 (104480)	1,542	-28	-1.78	1,560	1,581	1,538	250,204	389,801,116
코렌텍 (104540)	6,300	10	.16	6,290	6,390	6,200	7,107	44,668,090
노랑풍선 (104620)	5,150	-50	-.96	5,200	5,220	5,090	38,880	199,378,140
원익머트리얼즈 (104830)	21,500	-400	-1.83	21,600	22,000	21,250	137,588	2,986,765,700
케이엔더블유 (105330)	3,720	25	.68	3,700	3,730	3,660	16,409	60,637,830
엣지파운드리 (105550)	4,830	-280	-5.48	5,050	5,060	4,695	2,370,077	11,485,645,225
디케이락 (105740)	7,700	0	0	7,610	7,750	7,590	40,117	307,754,010
포스뱅크 (105760)	6,000	140	2.39	5,830	6,410	5,810	266,102	1,649,472,930
하이소닉 (106080)	1,728	0	0	1,728	1,750	1,610	123,554	211,875,158
하이텍팜 (106190)	14,200	-160	-1.11	14,300	14,320	13,980	39,759	560,297,440
파인테크닉스 (106240)	1,346	-10	-.74	1,356	1,393	1,305	211,225	285,672,061
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,660	-1320	-6.61	19,930	19,930	18,590	30,822	587,369,170
한중엔시에스 (107640)	26,550	-550	-2.03	26,900	28,150	26,300	147,518	3,992,379,050
톱텍 (108230)	4,700	-90	-1.88	4,825	4,830	4,700	43,888	207,993,920
대양전기공업 (108380)	16,560	-70	-.42	16,740	16,800	16,350	70,032	1,191,823,720
로보티즈 (108490)	34,450	1800	5.51	32,000	37,500	31,700	3,467,974	122,387,684,600
셀바스AI (108860)	14,530	-250	-1.69	14,520	14,740	14,430	351,137	5,107,967,620
옵티시스 (109080)	9,000	-210	-2.28	9,210	9,250	9,000	24,209	219,967,280
에스와이 (109610)	4,155	-20	-.48	4,150	4,185	4,140	244,708	1,016,953,450
씨싸이트 (109670)	7,750	0	0	7,750	7,800	7,610	10,001	77,306,940
디에스케이 (109740)	4,065	0	0	4,065	4,120	4,025	24,556	99,850,140
진매트릭스 (109820)	2,635	-50	-1.86	2,675	2,745	2,630	197,702	527,192,130
동일금속 (109860)	8,970	130	1.47	8,840	9,250	8,810	29,205	263,033,290
AP헬스케어 (109960)	502	1	.2	508	508	487	690,458	342,035,181
전진바이오팜 (110020)	2,880	-40	-1.37	2,920	2,980	2,850	66,168	192,754,315
크리스에프앤씨 (110790)	4,975	15	.3	4,970	4,980	4,925	4,364	21,653,135
디아이티 (110990)	15,880	-120	-.75	15,880	16,440	15,600	130,629	2,084,121,880
남화산업 (111710)	5,130	70	1.38	5,060	5,140	5,030	3,709	18,887,010
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	38,500	-50	-.13	38,150	39,100	38,100	185,721	7,141,676,800
와이씨켐 (112290)	24,550	-350	-1.41	25,300	27,250	24,550	676,505	17,498,155,050
디젠스 (113810)	2,135	-80	-3.61	2,200	2,245	2,075	1,626,458	3,469,628,215
강원에너지 (114190)	9,230	-460	-4.75	9,660	9,670	9,200	277,616	2,596,505,630
그린생명과학 (114450)	1,850	13	.71	1,849	1,862	1,761	43,523	78,938,169
폴라리스우노 (114630)	520	2	.39	516	520	515	71,741	37,004,924
한솔아이원스 (114810)	7,370	-430	-5.51	7,740	7,900	7,310	373,947	2,816,061,090
아이패밀리에스씨 (114840)	22,050	-200	-.9	22,050	22,500	21,900	153,642	3,400,625,550
휴맥스 (115160)	1,298	-32	-2.41	1,353	1,353	1,289	101,413	132,350,299
큐리언트 (115180)	6,310	210	3.44	6,240	6,370	6,000	303,202	1,881,497,320
인포바인 (115310)	36,200	400	1.12	35,800	36,650	35,350	14,509	524,543,200
우리넷 (115440)	7,200	-190	-2.57	7,390	7,410	7,160	172,462	1,249,184,290
HLB테라퓨틱스 (115450)	10,050	-150	-1.47	10,100	10,220	10,000	291,102	2,940,250,880
씨유메디칼 (115480)	606	-2	-.33	607	612	601	40,088	24,248,934
케이씨에스 (115500)	11,450	80	.7	11,110	12,040	11,010	609,610	7,120,482,330
씨엔플러스 (115530)	366	-12	-3.17	380	380	357	53,423	19,951,275
스타플렉스 (115570)	2,470	60	2.49	2,450	2,470	2,395	17,621	42,830,990
이미지스 (115610)	2,175	-115	-5.02	2,245	2,280	2,150	772,230	1,692,443,210
알파홀딩스 (117670)	1,198	-22	-1.8	1,233	1,242	1,193	174,596	209,910,253
티로보틱스 (117730)	10,770	-30	-.28	10,600	10,900	10,400	175,243	1,866,020,240
모트렉스 (118990)	10,820	-170	-1.55	10,870	10,960	10,780	65,240	706,872,080
포메탈 (119500)	3,640	-120	-3.19	3,760	3,780	3,605	120,687	441,922,435
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,850	-100	-1.68	5,930	6,000	5,840	49,526	292,086,800
지엔씨에너지 (119850)	15,730	-130	-.82	15,330	15,970	14,810	1,183,892	18,298,540,440
대정화금 (120240)	13,130	-50	-.38	13,180	13,180	13,070	9,291	121,779,180
골프존뉴딘홀딩스 (121440)	3,645	25	.69	3,620	3,645	3,600	16,250	58,877,685
나노신소재 (121600)	75,900	-1800	-2.32	78,000	78,600	75,500	164,809	12,634,988,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,471	-87	-5.58	1,542	1,549	1,450	541,218	811,067,224
에스디시스템 (121890)	1,476	-41	-2.7	1,500	1,512	1,411	15,279	22,693,207
제노레이 (122310)	5,690	40	.71	5,650	5,690	5,570	6,925	39,150,900
삼기 (122350)	1,259	-8	-.63	1,267	1,273	1,250	46,529	58,504,185
KX (122450)	3,575	25	.7	3,550	4,245	3,455	7,096,277	27,684,541,990
예스티 (122640)	14,770	520	3.65	14,140	14,950	14,090	146,287	2,130,096,410
서진오토모티브 (122690)	1,865	-10	-.53	1,885	1,895	1,865	9,379	17,557,084
와이지엔터테인먼트 (122870)	59,000	1400	2.43	58,500	60,000	57,700	396,710	23,348,028,100
와이솔 (122990)	6,020	10	.17	6,010	6,050	5,940	53,970	323,450,180
아이윈플러스 (123010)	1,448	31	2.19	1,401	1,468	1,354	1,238,604	1,770,116,688
엠에스오토텍 (123040)	2,820	-70	-2.42	2,860	2,865	2,790	197,502	557,365,200
제닉 (123330)	24,600	100	.41	24,100	24,850	22,950	132,092	3,160,500,900
코리아에프티 (123410)	4,555	25	.55	4,545	4,615	4,490	184,660	844,230,235
위메이드플레이 (123420)	7,660	-70	-.91	7,660	7,800	7,630	21,892	168,797,870
이엠넷 (123570)	2,550	0	0	2,550	2,585	2,530	32,984	84,116,830
알톤 (123750)	1,486	38	2.62	1,448	1,516	1,441	13,522	20,013,789
뉴온 (123840)	1,159	-11	-.94	1,198	1,198	1,123	4,713	5,476,476
아나패스 (123860)	20,400	300	1.49	20,050	20,500	19,850	23,104	465,455,210
아이티센 (124500)	6,270	-100	-1.57	6,370	6,490	6,140	110,319	692,314,390
태웅로직스 (124560)	3,100	85	2.82	3,330	3,580	3,080	10,680,452	35,502,908,585
아모그린텍 (125210)	6,600	-190	-2.8	6,790	6,790	6,580	105,464	699,894,200
비나텍 (126340)	26,900	-300	-1.1	27,400	27,400	26,350	6,882	184,960,400
BGF에코머티리얼즈 (126600)	2,895	-80	-2.69	2,950	3,000	2,895	51,407	150,078,870
화신정공 (126640)	1,459	-6	-.41	1,470	1,507	1,440	312,981	459,787,242
하이비젼시스템 (126700)	19,030	-30	-.16	18,980	19,430	18,680	178,510	3,417,786,230
코칩 (126730)	12,910	-80	-.62	12,810	13,200	12,600	50,693	649,259,500
제이엔케이글로벌 (126880)	4,015	-5	-.12	4,020	4,050	3,935	108,720	434,034,440
디엔에이링크 (127120)	6,380	410	6.87	5,920	6,730	5,920	546,922	3,496,786,260
아시아경제 (127710)	1,472	7	.48	1,483	1,523	1,447	205,185	308,508,381
화인써키트 (127980)	6,210	0	0	6,210	6,280	6,210	3,463	21,569,220
에코캡 (128540)	1,394	-2	-.14	1,396	1,410	1,371	53,853	74,861,052
피제이메탈 (128660)	3,125	-25	-.79	3,175	3,180	3,115	151,707	476,583,090
앱코 (129890)	980	-8	-.81	988	988	972	63,237	61,943,828
대성하이텍 (129920)	3,175	-45	-1.4	3,195	3,280	3,125	26,478	84,300,410
GH신소재 (130500)	2,765	35	1.28	2,745	2,795	2,710	60,145	165,360,355
나이스디앤비 (130580)	4,675	5	.11	4,670	4,690	4,660	1,495	6,987,480
티피씨글로벌 (130740)	1,864	-6	-.32	1,854	1,870	1,833	17,132	31,749,133
옵투스제약 (131030)	6,820	70	1.04	6,710	6,880	6,640	137,894	929,497,720
시큐브 (131090)	900	-8	-.88	909	915	900	65,625	59,306,262
티엔엔터테인먼트 (131100)	1,604	68	4.43	1,536	1,640	1,466	134,218	212,545,097
딜리 (131180)	902	7	.78	887	907	887	29,724	26,586,184
대한과학 (131220)	4,525	50	1.12	4,470	4,590	4,470	16,773	75,581,310
티에스이 (131290)	48,300	850	1.79	48,100	49,050	47,250	77,536	3,735,006,000
알서포트 (131370)	2,945	-30	-1.01	2,955	2,990	2,940	89,904	265,662,595
이브이첨단소재 (131400)	2,075	-15	-.72	2,100	2,285	2,070	2,617,397	5,651,278,255
파인텍 (131760)	1,053	-27	-2.5	1,075	1,100	1,048	660,745	703,401,707
두산테스나 (131970)	33,850	750	2.27	32,750	34,100	32,450	234,397	7,874,758,900
메가엠디 (133750)	2,220	-30	-1.33	2,245	2,255	2,200	51,156	113,831,465
이퓨쳐 (134060)	4,485	60	1.36	4,425	4,485	4,400	17,584	78,009,520
탑코미디어 (134580)	1,967	7	.36	1,986	2,040	1,961	15,211	30,035,036
아셈스 (136410)	8,000	-10	-.12	7,860	8,400	7,860	173,823	1,417,779,150
하림 (136480)	2,950	-10	-.34	2,950	2,975	2,945	211,188	623,856,310
윈스 (136540)	10,560	-180	-1.68	10,750	10,750	10,500	42,612	450,004,390
나래나노텍 (137080)	3,245	15	.46	3,230	3,300	3,220	6,690	21,727,480
피엔티 (137400)	46,850	-2550	-5.16	49,250	49,250	46,600	373,217	17,742,964,300
넥스트아이 (137940)	403	-7	-1.71	420	420	403	363,991	148,402,018
제이씨케미칼 (137950)	3,775	15	.4	3,750	3,780	3,720	16,864	63,063,520
신진에스엠 (138070)	2,500	-65	-2.53	2,540	2,595	2,490	128,316	322,332,070
오이솔루션 (138080)	11,640	-420	-3.48	12,070	12,070	11,450	58,836	683,789,590
협진 (138360)	597	-6	-1	597	603	591	37,457	22,405,467
나이벡 (138610)	15,800	300	1.94	15,220	15,980	15,220	55,946	878,211,260
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,880	20	.7	2,870	2,925	2,825	25,556	73,708,155
서플러스글로벌 (140070)	2,755	-50	-1.78	2,780	2,820	2,755	53,644	149,360,065
메지온 (140410)	29,650	600	2.07	28,750	30,500	28,750	69,996	2,046,099,650
카티스 (140430)	2,485	40	1.64	2,425	2,495	2,400	76,626	188,339,905
대창스틸 (140520)	2,050	-15	-.73	2,050	2,085	2,050	7,734	16,025,385
알에스오토메이션 (140670)	17,290	-260	-1.48	17,260	17,950	16,920	358,513	6,248,168,610
파크시스템스 (140860)	214,500	-2000	-.92	213,000	217,000	212,500	13,103	2,806,695,500
비아트론 (141000)	7,470	30	.4	7,510	7,510	7,380	4,256	31,630,050
리가켐바이오 (141080)	113,500	1100	.98	111,000	114,200	107,600	352,238	39,403,984,300
유니트론텍 (142210)	5,540	-100	-1.77	5,630	5,650	5,520	89,630	498,742,730
녹십자엠에스 (142280)	3,870	-45	-1.15	3,830	3,915	3,795	371,199	1,423,707,800
모아라이프플러스 (142760)	1,272	-28	-2.15	1,295	1,300	1,254	45,881	58,456,151
아이디스 (143160)	16,390	150	.92	16,200	16,530	16,200	22,329	365,794,690
사람인 (143240)	18,200	-60	-.33	18,200	18,390	17,930	15,327	278,329,390
영우디에스피 (143540)	677	8	1.2	669	698	660	45,957	31,223,640
지씨셀 (144510)	23,700	-650	-2.67	24,150	24,300	23,600	59,007	1,410,621,500
뉴파워프라즈마 (144960)	4,925	-70	-1.4	4,920	5,020	4,900	102,236	504,445,470
휴젤 (145020)	316,500	8500	2.76	305,500	319,000	304,500	86,569	27,352,216,500
노브랜드 (145170)	6,460	-40	-.62	6,500	6,540	6,400	80,289	520,151,630
율촌 (146060)	1,237	2	.16	1,232	1,240	1,216	33,627	41,225,929
비씨엔씨 (146320)	11,390	-290	-2.48	11,670	11,670	11,310	38,806	442,521,550
피엠티 (147760)	3,150	140	4.65	3,010	3,205	2,920	52,384	157,043,915
제룡산업 (147830)	6,190	-40	-.64	6,160	6,270	6,070	181,863	1,120,480,580
세경하이테크 (148150)	8,770	-160	-1.79	8,750	8,880	8,620	289,251	2,529,515,590
알엔투테크놀로지 (148250)	6,870	70	1.03	6,640	6,900	6,430	61,042	402,156,830
비큐AI (148780)	1,170	-20	-1.68	1,221	1,222	1,147	145,370	168,973,452
에이치와이티씨 (148930)	4,200	50	1.2	4,185	4,300	4,105	94,122	393,639,585
아바텍 (149950)	9,160	10	.11	9,200	9,200	9,100	2,216	20,272,620
하이로닉 (149980)	6,410	-140	-2.14	6,590	6,590	6,380	79,011	509,028,490
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,975	-55	-1.09	4,990	5,040	4,940	19,493	97,148,405
KG에코솔루션 (151860)	5,360	-150	-2.72	5,430	5,520	5,360	60,073	325,970,460
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,010	90	1.3	6,880	7,120	6,800	1,906	13,241,410
우리이앤엘 (153490)	727	4	.55	720	730	720	116,785	84,570,285
옵티팜 (153710)	5,770	140	2.49	5,630	5,790	5,630	12,607	71,766,350
아시아종묘 (154030)	1,964	7	.36	1,994	1,994	1,951	17,325	34,060,409
다산솔루에타 (154040)	1,116	7	.63	1,100	1,124	1,100	20,611	22,907,253
와이엠씨 (155650)	3,520	-5	-.14	3,530	3,550	3,470	11,730	41,178,550
엘앤케이바이오 (156100)	7,100	0	0	7,100	7,220	7,000	36,290	256,151,600
아톤 (158430)	6,400	-180	-2.74	6,510	6,660	6,360	677,155	4,395,031,460
아스플로 (159010)	5,130	-280	-5.18	5,370	5,580	5,130	52,122	274,949,510
제로투세븐 (159580)	6,350	20	.32	6,330	6,360	6,220	113,266	713,772,540
스킨앤스킨 (159910)	922	-39	-4.06	961	961	914	299,769	278,881,365
하이젠알앤엠 (160190)	33,100	950	2.95	31,800	33,200	31,000	231,024	7,489,622,400
NEW (160550)	2,285	25	1.11	2,320	2,370	2,235	110,802	253,872,360
싸이맥스 (160980)	10,950	-80	-.73	10,870	11,040	10,790	43,592	475,017,070
필옵틱스 (161580)	42,350	-1050	-2.42	43,600	45,500	42,200	2,624,052	114,873,986,200
신스틸 (162300)	2,400	0	0	2,425	2,425	2,370	33,473	80,127,115
에어레인 (163280)	13,400	400	3.08	12,870	13,740	12,620	143,821	1,921,376,860
핑거 (163730)	8,450	-160	-1.86	8,540	8,600	8,390	112,766	977,810,410
하나머티리얼즈 (166090)	34,750	1750	5.3	32,350	35,850	32,000	454,675	15,774,974,750
코아스템켐온 (166480)	3,650	-80	-2.14	3,745	3,765	3,630	132,946	486,609,045
내츄럴엔도텍 (168330)	1,318	2	.15	1,323	1,324	1,316	10,373	13,673,647
펨트론 (168360)	10,950	-410	-3.61	11,360	11,430	10,840	370,701	4,105,553,000
엠브레인 (169330)	2,250	-20	-.88	2,245	2,285	2,245	7,227	16,368,380
현대공업 (170030)	5,850	-210	-3.47	5,790	6,670	5,750	4,728,023	29,495,848,010
파이오링크 (170790)	8,050	-190	-2.31	8,120	8,370	7,800	28,238	225,082,590
엘티씨 (170920)	10,390	110	1.07	10,240	10,550	10,130	18,901	196,238,310
램테크놀러지 (171010)	4,840	30	.62	4,830	5,030	4,760	482,534	2,366,688,210
선익시스템 (171090)	44,300	-2050	-4.42	45,750	45,750	43,850	102,211	4,563,057,900
라이온켐텍 (171120)	2,325	40	1.75	2,285	2,350	2,260	72,610	167,439,560
에이엘티 (172670)	11,570	-160	-1.36	11,570	12,530	11,290	278,967	3,296,418,300
오파스넷 (173130)	9,760	-230	-2.3	9,980	10,030	9,580	262,674	2,584,464,610
에프엔씨엔터 (173940)	3,230	5	.16	3,195	3,240	3,140	5,070	16,241,620
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,750	50	.39	12,900	12,900	12,380	79,001	990,175,290
휴먼테크놀로지 (175140)	5,830	40	.69	5,900	5,900	5,700	58,609	341,302,660
아이큐어 (175250)	1,683	-17	-1	1,729	1,729	1,650	68,613	115,240,735
듀켐바이오 (176750)	11,420	170	1.51	11,250	11,480	10,800	138,849	1,547,795,720
베셀 (177350)	1,018	-31	-2.96	1,051	1,138	1,017	554,812	596,581,388
파버나인 (177830)	3,020	-20	-.66	3,055	3,055	3,005	11,802	35,664,550
쓰리에이로직스 (177900)	8,720	-130	-1.47	8,690	9,440	8,430	2,697,780	24,417,286,640
서진시스템 (178320)	24,100	50	.21	23,750	24,500	23,600	327,964	7,918,268,450
일월지엠엘 (178780)	3,480	20	.58	3,430	3,550	3,430	30,096	104,589,090
엠아이텍 (179290)	8,600	0	0	8,620	8,670	8,500	122,708	1,054,070,780
애드바이오텍 (179530)	2,075	0	0	2,075	2,165	2,050	46,600	98,259,855
유티아이 (179900)	23,650	100	.42	23,550	24,200	23,450	36,927	877,636,200
DXVX (180400)	1,732	83	5.03	1,652	1,995	1,578	5,980,388	10,960,654,333
큐브엔터 (182360)	16,940	1090	6.88	15,850	17,140	15,850	400,077	6,635,798,680
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	46,000	-350	-.76	45,500	46,800	44,700	98,995	4,548,538,600
엔지켐생명과학 (183490)	1,342	-26	-1.9	1,430	1,430	1,337	130,503	176,554,323
SGA솔루션즈 (184230)	483	-3	-.62	503	503	477	185,366	89,953,547
아이진 (185490)	2,595	-15	-.57	2,590	2,620	2,580	24,985	64,889,620
그린플러스 (186230)	7,130	-20	-.28	7,070	7,180	7,040	51,254	364,171,150
디티앤씨 (187220)	3,345	-95	-2.76	3,410	3,445	3,270	70,573	237,074,015
신화콘텍 (187270)	3,150	-35	-1.1	3,195	3,205	3,140	9,905	31,244,005
HLB제넥스 (187420)	4,300	-40	-.92	4,310	4,335	4,255	64,029	274,184,105
현대ADM (187660)	1,890	-38	-1.97	1,881	1,926	1,864	552,716	1,043,034,946
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,310	-90	-.79	11,650	11,650	11,150	5,885	66,648,180
세니젠 (188260)	2,715	-45	-1.63	2,750	2,750	2,650	35,530	96,282,480
인텔리안테크 (189300)	35,800	-1000	-2.72	36,550	36,550	35,650	103,972	3,735,732,750
씨이랩 (189330)	7,410	550	8.02	6,860	8,600	6,730	1,051,700	8,230,674,920
포시에스 (189690)	2,130	-10	-.47	2,145	2,155	2,120	28,478	60,717,375
서전기전 (189860)	4,840	-60	-1.22	4,920	4,920	4,745	48,791	235,483,880
흥국에프엔비 (189980)	1,768	2	.11	1,766	1,771	1,753	48,857	86,223,141
나무가 (190510)	12,970	-230	-1.74	13,040	13,160	12,940	35,457	462,245,140
코리아에셋투자증권 (190650)	5,950	80	1.36	5,870	5,970	5,830	17,740	105,362,020
육일씨엔에쓰 (191410)	1,545	-3	-.19	1,548	1,548	1,532	9,205	14,165,434
테고사이언스 (191420)	17,130	-1040	-5.72	17,700	18,170	17,130	27,555	480,071,710
케이사인 (192250)	8,680	-80	-.91	8,760	8,880	8,570	8,795	76,554,960
윈하이텍 (192390)	4,005	5	.13	4,000	4,095	3,965	45,804	183,791,205
오늘이엔엠 (192410)	940	-20	-2.08	960	963	934	143,809	135,332,217
슈피겐코리아 (192440)	23,650	-350	-1.46	24,000	24,000	23,250	7,921	185,405,800
링크드 (193250)	505	-9	-1.75	509	510	498	92,486	46,720,436
데브시스터즈 (194480)	34,950	1150	3.4	33,400	35,550	32,950	140,838	4,889,214,900
노바렉스 (194700)	8,300	-20	-.24	8,390	8,390	8,210	40,344	335,254,450
마니커에프앤지 (195500)	3,140	-10	-.32	3,150	3,175	3,125	53,341	167,780,385
HK이노엔 (195940)	36,700	-200	-.54	36,950	37,350	36,550	176,153	6,516,470,850
에이비프로바이오 (195990)	364	-7	-1.89	370	371	364	392,091	143,619,699
알테오젠 (196170)	393,500	10500	2.74	380,000	396,000	375,500	416,909	162,328,009,500
애니젠 (196300)	8,780	440	5.28	8,550	8,890	8,300	42,204	368,039,290
코아시아씨엠 (196450)	645	-3	-.46	647	658	640	16,189	10,421,225
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,182	0	0	1,182	1,188	1,172	61,829	73,016,427
디지캡 (197140)	2,490	5	.2	2,450	2,490	2,440	4,553	11,144,635
엔피디 (198080)	2,515	-20	-.79	2,535	2,590	2,505	198,673	505,764,180
강동씨앤엘 (198440)	1,340	-13	-.96	1,353	1,353	1,331	53,759	71,921,254
한주라이트메탈 (198940)	726	-8	-1.09	734	735	726	44,782	32,696,712
케이엔알시스템 (199430)	10,080	-70	-.69	10,040	10,400	9,830	109,260	1,096,580,490
뱅크웨어글로벌 (199480)	5,720	-180	-3.05	5,700	6,190	5,650	2,101,257	12,347,039,460
레이저옵텍 (199550)	7,350	70	.96	7,200	7,580	7,200	220,478	1,634,048,290
바이오인프라 (199730)	5,790	-10	-.17	5,750	5,850	5,730	6,594	38,021,060
툴젠 (199800)	40,100	-500	-1.23	40,350	40,900	39,700	8,457	339,859,000
제일일렉트릭 (199820)	10,880	130	1.21	10,630	10,970	10,500	280,507	3,018,446,590
콜마비앤에이치 (200130)	12,850	-270	-2.06	13,000	13,100	12,840	82,240	1,062,372,910
텔콘RF제약 (200230)	4,065	-10	-.25	4,105	4,105	4,030	15,957	64,590,935
아티스트스튜디오 (200350)	14,360	440	3.16	14,100	14,490	13,740	419,059	6,000,479,410
에이팩트 (200470)	2,850	35	1.24	2,760	2,965	2,740	330,049	953,283,755
휴메딕스 (200670)	38,300	100	.26	38,200	39,500	37,700	115,962	4,470,206,600
에이디테크놀로지 (200710)	19,530	-170	-.86	19,320	19,720	19,050	92,926	1,800,685,340
비씨월드제약 (200780)	4,685	15	.32	4,670	4,695	4,620	3,209	14,940,775
미투온 (201490)	1,746	9	.52	1,724	1,750	1,724	40,045	69,699,508
에이비온 (203400)	6,080	10	.16	6,100	6,150	6,030	26,743	162,605,930
유니온커뮤니티 (203450)	2,930	-30	-1.01	2,945	2,945	2,865	9,526	27,699,240
드림시큐리티 (203650)	3,525	-70	-1.95	3,555	3,600	3,505	360,798	1,280,547,325
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,755	-25	-.9	2,780	2,785	2,740	7,563	20,853,525
제이앤티씨 (204270)	22,900	-1400	-5.76	25,050	25,200	22,900	1,713,864	41,062,035,750
티쓰리 (204610)	1,764	19	1.09	1,740	1,775	1,712	351,920	614,404,276
글로벌텍스프리 (204620)	4,155	40	.97	4,100	4,295	4,055	1,002,392	4,180,546,005
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	970	-1	-.1	971	985	960	77,868	75,212,293
엑셈 (205100)	2,120	-5	-.24	2,100	2,135	2,065	524,759	1,103,035,940
휴마시스 (205470)	1,703	-18	-1.05	1,716	1,731	1,672	2,038,378	3,467,892,192
액션스퀘어 (205500)	3,775	40	1.07	3,705	3,895	3,655	367,290	1,384,531,745
베노티앤알 (206400)	1,765	-78	-4.23	1,843	1,862	1,736	243,985	432,359,220
덱스터 (206560)	7,990	160	2.04	7,830	8,030	7,710	350,783	2,772,272,090
바디텍메드 (206640)	15,590	220	1.43	15,380	15,740	15,250	114,824	1,788,741,400
유바이오로직스 (206650)	11,940	210	1.79	11,680	12,400	11,620	388,631	4,672,402,770
미스터블루 (207760)	1,100	2	.18	1,098	1,137	1,093	467,156	520,360,961
정다운 (208140)	2,485	-25	-1	2,505	2,510	2,480	82,170	204,992,355
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,910	10	.34	2,925	2,925	2,900	3,517	10,211,060
셀바스헬스케어 (208370)	4,870	-150	-2.99	4,990	4,990	4,855	261,152	1,278,436,950
썸에이지 (208640)	324	37	12.89	288	365	288	30,316,208	10,257,642,561
바이오로그디바이스 (208710)	627	-7	-1.1	632	659	620	808,701	515,088,361
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	10,530	-210	-1.96	10,630	10,740	10,420	121,515	1,281,645,690
캔버스엔 (210120)	2,800	-75	-2.61	2,875	2,875	2,580	633,540	1,705,731,380
인카금융서비스 (211050)	5,840	-70	-1.18	5,880	6,150	5,780	229,654	1,357,556,430
AP위성 (211270)	13,380	-190	-1.4	13,500	13,500	13,250	115,610	1,545,520,200
네오오토 (212560)	9,070	20	.22	9,050	9,090	8,870	33,374	298,671,510
아이에스티이 (212710)	18,860	-140	-.74	18,390	20,850	18,200	3,114,382	61,261,430,310
덕산네오룩스 (213420)	31,850	150	.47	32,000	32,500	31,600	116,847	3,736,209,650
클래시스 (214150)	58,000	0	0	57,600	59,900	57,100	243,349	14,154,921,400
헥토이노베이션 (214180)	11,790	-60	-.51	11,850	11,880	11,730	22,150	261,200,100
라파스 (214260)	17,200	-90	-.52	17,250	17,330	16,800	30,169	515,531,430
FSN (214270)	1,586	-15	-.94	1,601	1,613	1,572	69,006	109,355,505
케어젠 (214370)	27,850	600	2.2	27,000	28,000	26,750	53,289	1,468,370,150
아이쓰리시스템 (214430)	64,700	1600	2.54	62,900	65,400	61,000	111,230	7,053,875,600
파마리서치 (214450)	286,500	3500	1.24	280,500	287,000	276,500	92,425	26,043,971,000
미코바이오메드 (214610)	828	-46	-5.26	865	869	821	1,204,263	1,009,845,315
디알텍 (214680)	2,145	-10	-.46	2,155	2,165	2,130	338,814	726,280,430
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	62,100	700	1.14	60,800	62,300	60,600	15,098	933,284,400
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,215	-35	-.82	4,250	4,295	4,160	147,841	624,464,120
메가스터디교육 (215200)	39,250	0	0	38,900	39,350	38,750	17,548	685,295,550
우리산업 (215360)	10,120	-40	-.39	10,180	10,220	10,060	28,404	288,000,060
우정바이오 (215380)	1,656	-29	-1.72	1,669	1,676	1,626	22,777	37,763,018
토박스코리아 (215480)	2,590	15	.58	2,590	2,600	2,535	20,534	52,759,070
신라젠 (215600)	2,450	-5	-.2	2,455	2,500	2,440	313,720	771,589,130
이노인스트루먼트 (215790)	476	1	.21	474	481	470	14,683	6,973,201
인크로스 (216050)	7,510	-60	-.79	7,540	7,600	7,450	33,022	247,972,700
제테마 (216080)	6,340	-50	-.78	6,390	6,470	6,260	94,918	603,130,370
제너셈 (217190)	8,910	-300	-3.26	9,120	9,170	8,760	291,421	2,600,004,120
넵튠 (217270)	6,620	210	3.28	6,420	6,680	6,340	146,700	962,950,740
싸이토젠 (217330)	4,260	5	.12	4,250	4,265	4,195	7,291	30,893,055
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,808	-3	-.17	1,820	1,830	1,784	63,317	114,302,270
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,085	-15	-.71	2,090	2,120	2,050	248,590	518,090,050
원익피앤이 (217820)	2,720	-85	-3.03	2,820	2,850	2,710	192,063	529,261,140
미래생명자원 (218150)	3,975	0	0	3,980	4,050	3,935	151,978	608,082,195
RFHIC (218410)	16,950	-490	-2.81	17,180	17,250	16,720	265,425	4,484,356,040
타이거일렉 (219130)	14,090	-420	-2.89	14,480	14,480	13,810	32,302	454,214,820
링크제니시스 (219420)	6,410	0	0	6,360	6,450	6,250	89,195	567,646,770
디와이디 (219550)	589	54	10.09	538	620	519	8,498,225	4,931,158,298
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	25,650	1250	5.12	24,400	25,900	23,700	799,912	20,036,359,950
핸디소프트 (220180)	2,420	0	0	2,390	2,500	2,380	30,047	72,679,435
켐트로스 (220260)	4,705	-45	-.95	4,700	4,845	4,650	87,563	415,208,580
유투바이오 (221800)	3,430	480	16.27	2,875	3,795	2,870	8,822,814	29,665,801,120
하이즈항공 (221840)	1,461	-8	-.54	1,475	1,475	1,430	14,718	21,338,182
케이디켐 (221980)	11,150	0	0	11,170	11,170	11,100	1,594	17,740,390
코스맥스엔비티 (222040)	3,530	170	5.06	3,470	3,650	3,395	217,850	766,321,270
씨아이에스 (222080)	8,000	-590	-6.87	8,500	8,510	8,000	1,224,622	10,012,279,280
팬젠 (222110)	5,410	-190	-3.39	5,650	5,680	5,310	20,327	110,981,300
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	704	1	.14	697	710	692	34,410	24,186,997
심텍 (222800)	18,400	-650	-3.41	18,640	19,000	18,310	748,665	13,947,911,670
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,830	50	1.32	3,770	3,975	3,745	221,453	859,138,605
드림씨아이에스 (223250)	3,110	0	0	3,080	3,115	3,070	70,037	216,463,395
딥마인드 (223310)	2,755	55	2.04	2,725	2,795	2,660	18,240	49,604,785
더코디 (224060)	3,310	0	0	3,295	3,340	3,280	12,480	41,262,155
에이텍모빌리티 (224110)	19,800	-400	-1.98	20,100	20,400	19,000	85,774	1,698,120,430
LK삼양 (225190)	2,295	-25	-1.08	2,350	2,360	2,290	358,908	834,223,355
제놀루션 (225220)	2,725	35	1.3	2,690	2,765	2,615	8,164	21,992,785
케이엠제약 (225430)	550	0	0	550	550	545	36,154	19,774,697
보광산업 (225530)	4,680	-45	-.95	4,725	4,860	4,665	54,867	260,462,135
넥슨게임즈 (225570)	14,120	90	.64	13,900	14,290	13,900	212,955	3,002,177,660
패션플랫폼 (225590)	908	-18	-1.94	926	926	907	109,619	100,088,442
신테카바이오 (226330)	7,540	290	4	7,250	7,580	7,010	201,731	1,486,390,430
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)	7,700	50	.65	7,650	7,750	7,480	133,940	1,020,446,070
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	52,200	8500	19.45	45,900	52,200	44,700	3,955,164	192,837,299,250
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,045	-10	-.95	1,082	1,082	1,044	65,343	68,676,788
엔투텍 (227950)	439	-2	-.45	442	445	430	458,432	199,595,143
동양파일 (228340)	1,772	14	.8	1,770	1,778	1,755	16,694	29,397,864
레이 (228670)	8,480	-220	-2.53	8,650	8,730	8,310	72,115	614,954,100
지노믹트리 (228760)	18,380	150	.82	18,230	18,570	17,860	120,708	2,200,173,290
레이언스 (228850)	6,840	30	.44	6,810	6,860	6,800	4,511	30,816,300
젠큐릭스 (229000)	1,844	-150	-7.52	1,981	1,985	1,840	322,137	607,069,558
에치에프알 (230240)	20,100	-900	-4.29	20,850	20,950	19,560	310,111	6,250,879,940
에코마케팅 (230360)	9,330	40	.43	9,270	9,380	9,250	22,725	211,678,730
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,130	-20	-.16	11,980	12,230	11,760	552,582	6,649,990,430
라온테크 (232680)	9,620	50	.52	9,400	9,680	9,300	194,132	1,847,438,720
시큐센 (232830)	2,540	0	0	2,540	2,585	2,475	71,666	180,470,445
폴라리스세원 (234100)	1,131	-19	-1.65	1,139	1,145	1,122	108,459	122,474,801
에스트래픽 (234300)	3,935	-120	-2.96	4,040	4,040	3,935	114,721	454,946,840
헥토파이낸셜 (234340)	15,410	230	1.52	15,240	15,700	14,990	31,192	480,527,600
녹십자웰빙 (234690)	9,020	-90	-.99	9,150	9,150	8,940	46,239	416,182,290
자이글 (234920)	3,680	-195	-5.03	3,830	3,830	3,675	62,255	232,687,660
메드팩토 (235980)	3,450	-65	-1.85	3,570	3,570	3,450	90,445	323,386,820
슈프리마 (236200)	26,300	-100	-.38	26,500	26,650	26,100	30,135	794,965,500
엔비티 (236810)	3,320	5	.15	3,310	3,340	3,240	118,149	390,572,725
에스티팜 (237690)	82,300	800	.98	81,000	83,200	80,300	123,249	10,124,874,000
피앤씨테크 (237750)	4,035	-55	-1.34	4,090	4,090	4,030	9,340	37,795,060
플레이디 (237820)	6,360	60	.95	6,230	6,400	6,210	126,905	800,661,020
클리오 (237880)	17,860	-160	-.89	18,140	18,340	17,850	230,517	4,165,586,080
앤디포스 (238090)	1,874	-13	-.69	1,894	1,894	1,874	13,330	25,076,908
얼라인드 (238120)	3,020	-115	-3.67	3,110	3,150	3,020	34,251	105,628,445
비피도 (238200)	3,145	5	.16	3,180	3,180	3,100	3,355	10,455,630
힘스 (238490)	3,930	-20	-.51	4,180	4,180	3,855	36,672	146,344,725
이스트에이드 (239340)	1,570	-28	-1.75	1,572	1,590	1,560	43,709	68,837,505
에이치엘사이언스 (239610)	11,400	-60	-.52	11,390	11,540	11,320	2,345	26,713,400
피엔에이치테크 (239890)	7,730	-220	-2.77	7,900	7,930	7,720	52,035	407,020,520
동방메디컬 (240550)	11,040	-750	-6.36	11,780	12,030	10,990	2,539,582	29,125,984,670
유진테크놀로지 (240600)	5,650	-450	-7.38	5,910	6,010	5,480	166,441	951,440,410
원익IPS (240810)	27,800	400	1.46	27,200	28,500	26,700	633,366	17,602,287,750
DSC인베스트먼트 (241520)	4,700	35	.75	4,505	4,765	4,470	1,516,699	7,014,644,380
유니테크노 (241690)	2,960	5	.17	2,920	3,005	2,920	33,868	100,397,245
코스메카코리아 (241710)	42,450	-200	-.47	42,000	43,100	41,450	167,996	7,118,898,950
메카로 (241770)	10,800	0	0	10,680	10,800	10,420	28,100	298,638,720
티이엠씨씨엔에스 (241790)	5,920	-40	-.67	5,950	6,010	5,850	42,162	248,736,820
피씨엘 (241820)	378	-6	-1.56	370	490	370	3,982,322	1,624,967,551
에이스토리 (241840)	9,390	200	2.18	9,400	10,490	9,240	1,656,928	16,257,985,670
나무기술 (242040)	1,403	-18	-1.27	1,421	1,430	1,402	84,247	118,936,183
휴온스 (243070)	25,600	-100	-.39	25,700	25,750	25,400	12,227	313,219,950
신흥에스이씨 (243840)	5,060	-210	-3.98	5,330	5,330	5,000	252,603	1,283,946,640
올리패스 (244460)	2,530	-70	-2.69	2,550	2,725	2,500	139,199	363,324,520
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,748	-44	-2.46	1,770	1,792	1,738	87,421	153,420,038
TS인베스트먼트 (246690)	1,223	-43	-3.4	1,247	1,323	1,222	1,671,237	2,093,969,194
티앤알바이오팹 (246710)	3,500	-150	-4.11	3,660	3,670	3,325	162,423	554,242,655
아스타 (246720)	5,170	80	1.57	5,030	5,190	5,030	4,287	21,886,140
SCL사이언스 (246960)	9,170	-90	-.97	9,260	9,300	9,120	2,774	25,632,450
에코프로비엠 (247540)	133,100	-7700	-5.47	139,500	139,900	133,100	715,115	96,771,356,800
나노씨엠에스 (247660)	6,320	-130	-2.02	6,480	6,480	6,170	12,608	78,926,720
보라티알 (250000)	10,430	-50	-.48	10,480	10,490	10,280	36,342	377,693,980
모비스 (250060)	2,730	-65	-2.33	2,785	2,815	2,730	266,866	735,088,405
예선테크 (250930)	421	0	0	421	430	420	34,001	14,346,353
바이오에프디엔씨 (251120)	14,020	60	.43	13,840	14,080	13,800	9,154	127,304,470
와이엠티 (251370)	10,890	30	.28	10,860	11,150	10,670	23,978	260,785,210
브이원텍 (251630)	4,870	5	.1	4,850	4,945	4,785	24,591	119,016,040
펌텍코리아 (251970)	43,300	-50	-.12	42,950	44,150	42,950	44,679	1,950,072,500
세화피앤씨 (252500)	871	11	1.28	860	871	859	66,089	57,110,846
샘씨엔에스 (252990)	5,180	-20	-.38	5,090	5,220	5,000	317,227	1,620,858,050
스튜디오드래곤 (253450)	49,500	1000	2.06	49,450	49,950	48,400	262,669	12,927,367,950
네오셈 (253590)	12,020	-30	-.25	11,730	12,290	11,690	790,775	9,528,852,030
수젠텍 (253840)	6,190	-230	-3.58	6,190	6,710	6,170	1,360,403	8,682,582,740
자비스 (254120)	1,677	4	.24	1,673	1,727	1,662	201,197	340,240,715
미래반도체 (254490)	12,890	-140	-1.07	13,000	13,230	12,700	45,742	593,425,130
SG (255220)	3,035	-85	-2.72	3,105	3,150	3,020	2,368,137	7,245,977,110
야스 (255440)	7,830	-170	-2.13	8,000	8,180	7,760	20,744	163,407,420
한독크린텍 (256150)	6,280	-10	-.16	6,290	6,320	6,200	5,972	37,343,220
포인트엔지니어링 (256630)	1,199	24	2.04	1,175	1,200	1,166	194,679	229,587,622
한국비엔씨 (256840)	4,390	-60	-1.35	4,445	4,445	4,345	299,691	1,313,949,310
케이피에스 (256940)	9,740	290	3.07	9,330	9,870	9,320	170,436	1,656,746,240
피엔티엠에스 (257370)	3,565	-75	-2.06	3,640	3,640	3,540	16,973	60,842,775
실리콘투 (257720)	34,650	-1300	-3.62	36,100	36,250	34,000	1,692,158	57,746,152,600
케일럼 (258610)	1,387	-24	-1.7	1,410	1,513	1,380	104,135	149,954,961
소프트캠프 (258790)	915	-6	-.65	921	926	911	22,038	20,180,375
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,950	-320	-3.87	8,220	8,390	7,920	77,213	621,204,820
알리코제약 (260660)	5,200	1195	29.84	4,005	5,200	3,915	11,600,311	55,514,774,040
씨티케이 (260930)	4,635	-40	-.86	4,695	4,695	4,605	20,391	94,670,915
에스앤디 (260970)	57,200	-1200	-2.05	58,300	60,100	56,000	84,841	4,866,915,900
덴티스 (261200)	6,560	180	2.82	6,400	7,030	6,350	624,536	4,206,948,790
차백신연구소 (261780)	3,135	-15	-.48	3,150	3,165	3,050	75,920	234,162,775
에이프로 (262260)	5,350	-190	-3.43	5,500	5,500	5,260	55,107	295,907,170
아이퀘스트 (262840)	2,505	-45	-1.76	2,550	2,580	2,505	27,446	69,798,000
디케이앤디 (263020)	3,190	-30	-.93	3,220	3,235	3,185	57,170	183,010,065
유틸렉스 (263050)	1,988	11	.56	2,000	2,040	1,954	53,011	105,007,756
덕우전자 (263600)	5,100	-80	-1.54	5,250	5,440	5,070	142,379	747,099,220
디알젬 (263690)	5,480	-50	-.9	5,630	5,630	5,460	8,354	45,965,990
케어랩스 (263700)	2,520	-50	-1.95	2,570	2,590	2,515	20,089	50,998,010
디앤씨미디어 (263720)	18,360	110	.6	18,600	18,680	18,230	69,528	1,279,123,170
펄어비스 (263750)	33,150	-100	-.3	32,950	33,700	32,850	179,539	5,992,409,250
유에스티 (263770)	2,010	-10	-.5	2,035	2,035	1,999	8,305	16,706,121
데이타솔루션 (263800)	4,905	-20	-.41	4,905	4,935	4,850	62,284	304,636,230
상신전자 (263810)	2,880	-30	-1.03	2,915	2,915	2,865	18,100	52,347,390
지니언스 (263860)	11,190	10	.09	11,180	11,230	11,030	13,559	150,628,800
휴엠앤씨 (263920)	967	0	0	964	967	956	10,042	9,680,206
유비쿼스 (264450)	7,480	-20	-.27	7,460	7,500	7,430	10,009	74,687,460
씨앤지하이테크 (264660)	15,350	-1730	-10.13	17,500	18,390	15,300	1,390,604	23,928,003,090
이랜시스 (264850)	5,290	-110	-2.04	5,340	5,440	5,280	292,374	1,556,356,340
AP시스템 (265520)	17,820	-220	-1.22	17,900	18,110	17,670	44,459	794,848,410
영화테크 (265560)	7,540	-60	-.79	7,600	7,610	7,490	7,225	54,455,280
엔에프씨 (265740)	5,020	-130	-2.52	5,080	5,080	4,955	20,330	101,488,095
나인테크 (267320)	2,990	-100	-3.24	3,090	3,135	2,990	883,377	2,691,432,965
배럴 (267790)	5,010	-140	-2.72	5,150	5,190	5,010	5,211	26,253,590
매일유업 (267980)	34,350	0	0	34,200	34,400	33,850	5,682	194,406,500
셀리버리 (268600)	143	-6537	-97.86	100	189	100	31,418,566	4,526,703,852
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,188	-42	-3.41	1,229	1,229	1,180	656,829	782,497,582
에브리봇 (270660)	17,460	-250	-1.41	17,450	17,660	17,310	54,983	960,801,560
뉴트리 (270870)	5,900	-100	-1.67	6,040	6,040	5,880	38,689	228,932,870
팸텍 (271830)	1,686	0	0	1,695	1,698	1,668	18,357	30,894,035
케이엔제이 (272110)	16,390	-170	-1.03	16,420	16,540	15,910	49,874	813,637,150
이녹스첨단소재 (272290)	28,650	0	0	28,900	29,300	28,500	189,663	5,463,299,200
와이즈버즈 (273060)	799	-2	-.25	801	807	798	76,895	61,538,034
와이엠텍 (273640)	11,300	-190	-1.65	11,440	11,520	11,260	14,754	167,523,130
켄코아에어로스페이스 (274090)	13,860	-420	-2.94	14,010	14,270	13,780	280,551	3,910,317,210
이노시뮬레이션 (274400)	5,040	-140	-2.7	5,100	5,140	5,020	13,894	70,411,160
에스에스알 (275630)	3,215	-45	-1.38	3,260	3,260	3,215	7,935	25,586,665
스코넥 (276040)	4,015	-100	-2.43	4,080	4,150	4,000	39,768	161,093,080
제주맥주 (276730)	2,665	-35	-1.3	2,610	2,675	2,610	43,737	115,287,730
린드먼아시아 (277070)	5,020	190	3.93	4,875	5,450	4,875	2,855,004	14,871,530,585
인산가 (277410)	1,288	-11	-.85	1,308	1,308	1,288	49,099	63,555,670
레인보우로보틱스 (277810)	387,000	-3000	-.77	386,500	396,500	384,500	412,248	160,674,855,000
티에스아이 (277880)	7,020	-370	-5.01	7,300	7,300	6,810	618,740	4,310,848,380
천보 (278280)	40,000	-1800	-4.31	41,500	42,000	39,800	39,284	1,583,858,600
HLB바이오스텝 (278650)	2,405	-50	-2.04	2,430	2,465	2,385	252,523	613,107,595
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	19,180	-630	-3.18	19,810	19,950	19,020	1,006,110	19,596,181,820
금양그린파워 (282720)	9,700	-50	-.51	9,750	9,800	9,650	23,367	226,618,430
코윈테크 (282880)	15,930	-410	-2.51	16,500	16,500	15,890	61,358	986,039,650
카이노스메드 (284620)	1,483	-44	-2.88	1,528	1,549	1,472	112,373	167,676,979
노바텍 (285490)	17,290	0	0	17,300	17,580	17,070	21,669	376,018,500
진영 (285800)	2,510	25	1.01	2,485	2,510	2,410	62,562	155,572,400
나노브릭 (286750)	2,700	50	1.89	2,650	2,755	2,615	451,127	1,219,025,160
브릿지바이오테라퓨틱스 (288330)	4,600	-115	-2.44	4,715	4,845	4,505	707,882	3,285,289,890
에스퓨얼셀 (288620)	8,760	-130	-1.46	8,720	8,890	8,650	6,102	53,467,920
모아데이타 (288980)	1,316	-34	-2.52	1,350	1,353	1,306	148,372	197,662,004
아이스크림에듀 (289010)	2,305	35	1.54	2,315	2,385	2,245	46,188	107,368,825
SV인베스트먼트 (289080)	1,451	-11	-.75	1,461	1,474	1,439	195,615	284,828,445
자이언트스텝 (289220)	6,560	-90	-1.35	6,600	6,690	6,450	48,114	316,970,810
웨이비스 (289930)	10,880	-10	-.09	10,950	10,950	10,560	143,240	1,545,738,730
트윔 (290090)	8,540	10	.12	8,500	8,570	8,200	6,143	50,754,300
DH오토리드 (290120)	2,300	20	.88	2,295	2,305	2,245	1,536	3,493,180
휴네시온 (290270)	3,515	-10	-.28	3,545	3,545	3,485	8,764	30,711,085
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,295	-30	-1.29	2,320	2,325	2,285	3,825	8,808,540
디케이티 (290550)	8,120	-130	-1.58	8,120	8,310	8,080	70,636	578,638,210
신시웨이 (290560)	6,420	120	1.9	6,320	6,460	6,280	14,925	95,186,210
엘앤씨바이오 (290650)	23,450	-250	-1.05	23,350	23,600	22,300	208,281	4,760,903,400
네오펙트 (290660)	794	19	2.45	779	809	756	48,987	38,770,727
대보마그네틱 (290670)	14,420	-880	-5.75	15,580	15,580	14,030	95,257	1,366,356,960
소룩스 (290690)	2,780	-200	-6.71	2,900	2,930	2,755	2,712,928	7,603,257,900
푸드나무 (290720)	2,690	-20	-.74	2,740	2,845	2,675	18,012	49,039,890
액트로 (290740)	6,310	20	.32	6,230	6,390	6,160	18,064	113,635,580
엔피 (291230)	2,030	-5	-.25	2,005	2,075	2,000	99,710	200,662,310
압타머사이언스 (291650)	988	-20	-1.98	1,008	1,029	984	185,779	185,447,516
핀텔 (291810)	1,900	-23	-1.2	1,939	1,939	1,900	5,655	10,767,764
카카오게임즈 (293490)	16,380	-140	-.85	16,360	16,610	16,340	170,155	2,798,876,800
나우IB (293580)	1,209	-12	-.98	1,223	1,227	1,207	781,051	949,200,200
압타바이오 (293780)	7,910	0	0	7,910	7,970	7,670	95,498	745,879,670
이오플로우 (294090)	2,265	-40	-1.74	2,300	2,350	2,245	693,541	1,589,801,180
레몬 (294140)	3,260	-25	-.76	3,240	3,300	3,225	43,728	141,860,720
쿠콘 (294570)	18,970	-160	-.84	18,860	19,250	18,810	14,724	279,256,110
서남 (294630)	3,230	-30	-.92	3,230	3,260	3,210	125,477	404,395,215
에이치브이엠 (295310)	28,000	-700	-2.44	28,250	28,600	27,250	483,402	13,548,752,050
이노룰스 (296640)	6,510	-50	-.76	6,560	6,650	6,490	13,452	88,434,550
씨에스베어링 (297090)	5,700	-330	-5.47	6,020	6,020	5,700	285,148	1,666,887,150
알로이스 (297570)	787	-17	-2.11	797	804	786	40,357	31,907,994
HB솔루션 (297890)	3,000	-55	-1.8	3,085	3,090	3,000	494,072	1,499,455,500
에스씨엠생명과학 (298060)	1,281	-7	-.54	1,287	1,290	1,256	89,177	113,268,778
에이비엘바이오 (298380)	39,600	1700	4.49	37,550	40,500	36,850	1,636,229	64,081,207,450
더네이쳐홀딩스 (298540)	9,740	-70	-.71	9,750	9,770	9,620	12,897	124,886,250
슈어소프트테크 (298830)	5,340	-90	-1.66	5,410	5,420	5,280	296,815	1,584,685,090
하나기술 (299030)	23,300	-1550	-6.24	24,850	24,850	23,250	53,494	1,268,395,700
더블유에스아이 (299170)	1,862	98	5.56	1,805	2,055	1,751	8,987,359	17,473,612,579
셀리드 (299660)	4,825	70	1.47	4,755	4,950	4,615	492,881	2,353,856,890
위지윅스튜디오 (299900)	1,377	-16	-1.15	1,405	1,405	1,376	615,041	852,597,666
플리토 (300080)	20,900	250	1.21	20,500	21,700	19,970	80,886	1,689,252,150
라온피플 (300120)	4,495	-130	-2.81	4,605	4,615	4,485	73,316	330,998,270
바이브컴퍼니 (301300)	4,925	-95	-1.89	4,995	4,995	4,820	50,119	245,062,645
이노메트리 (302430)	7,530	-180	-2.33	7,700	7,730	7,520	16,579	125,939,370
리메드 (302550)	3,400	-80	-2.3	3,470	3,470	3,400	60,346	206,553,140
지니틱스 (303030)	1,039	7	.68	1,028	1,055	1,017	55,499	57,627,436
프로티아 (303360)	3,385	80	2.42	3,285	3,425	3,225	66,065	219,360,480
이노뎁 (303530)	7,280	-90	-1.22	7,420	7,420	7,130	12,229	88,676,840
동국생명과학 (303810)	12,160	-910	-6.96	12,660	13,490	12,110	1,332,745	16,815,578,370
솔트룩스 (304100)	27,350	600	2.24	26,650	27,700	26,350	275,544	7,481,874,950
에스바이오메딕스 (304360)	24,550	50	.2	23,700	24,750	23,600	86,067	2,074,805,450
피플바이오 (304840)	2,810	-15	-.53	2,865	2,865	2,775	72,850	204,264,195
마이크로디지탈 (305090)	10,750	-400	-3.59	11,000	11,150	10,460	198,024	2,109,175,160
에스제이그룹 (306040)	4,785	120	2.57	4,620	4,800	4,575	9,552	44,696,595
네온테크 (306620)	2,725	-50	-1.8	2,730	2,775	2,715	364,395	996,085,655
아이엘사이언스 (307180)	2,945	35	1.2	2,905	3,040	2,870	149,813	443,808,785
원바이오젠 (307280)	1,129	3	.27	1,122	1,139	1,121	45,464	51,293,004
국전약품 (307750)	3,540	-10	-.28	3,550	3,580	3,530	20,705	73,312,405
비투엔 (307870)	989	-25	-2.47	1,032	1,032	961	122,577	121,572,223
컴퍼니케이 (307930)	5,570	-80	-1.42	6,500	6,990	5,560	11,122,880	73,526,856,500
바이젠셀 (308080)	2,845	-5	-.18	2,850	2,860	2,730	63,389	177,012,220
까스텔바작 (308100)	3,000	110	3.81	2,890	3,050	2,885	20,969	62,458,205
셀비온 (308430)	16,000	1100	7.38	15,150	16,810	14,850	1,458,140	23,426,905,990
오하임앤컴퍼니 (309930)	2,065	15	.73	2,065	2,065	2,045	8,356	17,139,490
LB인베스트먼트 (309960)	4,090	-80	-1.92	4,155	4,790	3,970	5,862,805	25,894,168,100
애니플러스 (310200)	2,845	35	1.25	2,815	2,875	2,800	180,323	510,774,055
보로노이 (310210)	110,300	3900	3.67	104,600	111,300	103,600	123,666	13,495,512,700
디와이씨 (310870)	1,607	-1	-.06	1,608	1,608	1,580	68,544	109,913,413
지오엘리먼트 (311320)	7,810	-250	-3.1	8,060	8,060	7,800	42,960	338,478,820
네오크레마 (311390)	6,690	0	0	6,670	6,730	6,580	26,515	176,071,670
CJ 바이오사이언스 (311690)	11,130	1180	11.86	9,960	12,930	9,930	516,778	5,880,444,010
에이에프더블류 (312610)	1,332	27	2.07	1,294	1,364	1,294	26,232	35,027,735
캐리 (313760)	3,485	-15	-.43	3,500	3,575	3,395	16,557	57,023,090
지놈앤컴퍼니 (314130)	2,870	0	0	2,820	2,875	2,800	110,746	314,869,040
알피바이오 (314140)	5,240	-20	-.38	5,260	5,300	5,220	5,556	29,229,990
바이오다인 (314930)	14,790	1050	7.64	13,750	15,760	13,570	668,912	9,970,959,710
딥노이드 (315640)	7,200	330	4.8	6,890	7,330	6,790	402,795	2,868,303,600
라닉스 (317120)	3,175	-10	-.31	3,200	3,200	3,140	13,276	42,040,960
TS트릴리온 (317240)	350	58	19.86	286	379	258	68,294,460	23,622,374,829
덕산테코피아 (317330)	34,750	-2100	-5.7	36,250	37,200	34,650	216,915	7,689,360,900
캐리소프트 (317530)	6,490	260	4.17	6,170	6,600	6,070	141,704	906,507,210
퀀타매트릭스 (317690)	5,050	-170	-3.26	5,290	6,050	5,010	2,704,360	14,618,573,660
엑스페릭스 (317770)	3,395	40	1.19	3,320	3,425	3,270	474,266	1,585,922,260
에스피시스템스 (317830)	9,520	170	1.82	9,300	9,790	9,250	272,396	2,612,525,160
대모 (317850)	9,690	0	0	9,650	9,770	9,540	53,665	519,015,780
엔바이오니아 (317870)	15,560	570	3.8	15,380	15,560	14,950	13,139	201,657,160
KBG (318000)	4,875	-95	-1.91	4,895	4,940	4,875	20,126	98,405,925
팜스빌 (318010)	3,835	75	1.99	3,840	3,840	3,760	9,539	36,074,600
포인트모바일 (318020)	3,020	-30	-.98	3,030	3,040	3,000	4,426	13,321,525
셀바이오휴먼텍 (318160)	3,925	10	.26	3,920	4,000	3,855	85,644	334,546,630
비비씨 (318410)	7,740	30	.39	7,710	7,790	7,640	3,865	29,909,030
현대무벡스 (319400)	3,875	-15	-.39	3,885	3,910	3,830	369,397	1,427,825,670
피에스케이 (319660)	21,250	-50	-.23	20,800	21,450	20,600	230,745	4,866,673,600
한울반도체 (320000)	2,565	280	12.25	2,285	2,750	2,275	2,791,074	7,264,087,590
프로이천 (321260)	2,435	0	0	2,425	2,500	2,385	166,382	404,939,625
센서뷰 (321370)	1,448	-18	-1.23	1,466	1,480	1,430	277,266	402,164,148
티움바이오 (321550)	3,155	-75	-2.32	3,290	3,290	3,145	54,394	173,704,180
아티스트유나이티드 (321820)	11,420	150	1.33	11,270	11,680	11,030	199,163	2,269,909,540
티라유텍 (322180)	5,680	0	0	5,610	5,730	5,450	74,193	412,159,970
오로스테크놀로지 (322310)	23,950	-400	-1.64	23,750	24,800	23,500	30,174	728,657,700
제이엘케이 (322510)	8,500	-10	-.12	8,410	8,600	8,370	119,871	1,019,062,590
코퍼스코리아 (322780)	967	-19	-1.93	974	989	946	143,873	138,740,106
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	36,600	4400	13.66	32,400	41,300	32,400	7,425,153	283,271,917,900
다원넥스뷰 (323350)	8,180	-250	-2.97	8,340	8,800	8,180	417,088	3,502,327,790
박셀바이오 (323990)	9,320	-60	-.64	9,380	9,520	9,280	100,787	944,800,360
RF머트리얼즈 (327260)	6,100	-280	-4.39	6,370	6,370	6,100	31,101	192,633,750
루닛 (328130)	63,200	1500	2.43	61,200	63,600	60,700	418,486	26,199,516,800
솔트웨어 (328380)	945	17	1.83	927	947	910	124,029	115,282,943
위더스제약 (330350)	6,450	10	.16	6,440	6,510	6,400	6,210	40,044,450
스톤브릿지벤처스 (330730)	3,910	0	0	4,300	4,590	3,910	7,368,127	31,890,791,570
네패스아크 (330860)	13,070	-320	-2.39	13,350	13,370	13,050	27,059	355,499,910
포커스에이치엔에스 (331380)	2,090	-10	-.48	2,100	2,100	1,986	56,054	113,479,091
밸로프 (331520)	1,124	36	3.31	1,076	1,143	1,067	4,979,040	5,485,504,539
셀레믹스 (331920)	3,240	20	.62	3,220	3,350	3,150	17,405	56,512,420
누보 (332290)	1,007	0	0	1,012	1,017	1,004	23,809	24,050,139
아이디피 (332370)	4,425	-55	-1.23	4,450	4,470	4,410	22,689	100,717,295
와이팜 (332570)	4,285	105	2.51	4,200	4,430	4,160	2,998,917	12,937,155,665
모코엠시스 (333050)	1,268	-12	-.94	1,276	1,280	1,259	50,684	64,340,019
일승 (333430)	4,710	305	6.92	4,350	4,985	4,350	9,311,873	44,479,626,770
엔시스 (333620)	8,580	-290	-3.27	8,870	8,870	8,480	56,566	488,388,810
프레스티지바이오로직스 (334970)	4,400	-50	-1.12	4,500	4,500	4,330	90,750	397,521,795
프리시젼바이오 (335810)	2,810	-65	-2.26	2,875	2,875	2,790	6,092	17,181,815
윙스풋 (335870)	2,280	270	13.43	2,050	2,310	2,030	243,331	532,107,100
비올 (335890)	8,440	180	2.18	8,210	8,500	8,210	525,172	4,403,689,080
웨이버스 (336060)	1,352	12	.9	1,340	1,352	1,323	292,415	393,275,196
원텍 (336570)	6,600	60	.92	6,520	6,690	6,440	664,249	4,379,708,300
탑런토탈솔루션 (336680)	9,720	-100	-1.02	9,820	9,820	9,640	27,428	266,111,090
브랜드엑스코퍼레이션 (337930)	6,710	50	.75	6,640	6,820	6,560	220,366	1,470,507,260
뷰노 (338220)	24,750	300	1.23	24,300	25,100	24,000	103,847	2,559,370,650
와이바이오로직스 (338840)	7,640	-40	-.52	7,560	7,650	7,440	38,826	293,125,720
아이비김영 (339950)	2,325	-30	-1.27	2,355	2,360	2,315	149,901	349,820,995
다보링크 (340360)	1,956	-19	-.96	1,958	2,015	1,946	656,592	1,296,021,047
세림B&G (340440)	1,278	14	1.11	1,253	1,278	1,252	15,528	19,712,556
티앤엘 (340570)	75,100	-1100	-1.44	75,500	76,200	74,200	59,586	4,460,808,400
씨유박스 (340810)	3,375	-25	-.74	3,400	3,415	3,370	6,604	22,297,640
유일에너테크 (340930)	2,270	-45	-1.94	2,320	2,410	2,220	537,839	1,233,253,115
이노진 (344860)	1,648	8	.49	1,641	1,656	1,625	97,511	160,207,275
센코 (347000)	2,355	80	3.52	2,270	2,405	2,225	177,708	416,909,770
라이프시맨틱스 (347700)	8,040	640	8.65	7,290	8,100	7,180	547,852	4,223,997,450
피엔케이피부임상연구센타 (347740)	2,300	-35	-1.5	2,335	2,335	2,295	29,791	68,782,190
핌스 (347770)	1,559	-16	-1.02	1,580	1,580	1,533	20,452	31,650,518
디앤디파마텍 (347850)	52,200	-3100	-5.61	54,600	55,800	51,700	255,208	13,613,375,700
알체라 (347860)	1,384	-9	-.65	1,411	1,411	1,370	299,705	416,748,679
엠투아이 (347890)	5,570	-110	-1.94	5,650	5,670	5,560	11,455	64,193,770
모비릭스 (348030)	5,040	40	.8	5,000	5,050	4,985	2,829	14,163,415
큐라티스 (348080)	660	2	.3	667	668	651	98,838	65,054,184
고바이오랩 (348150)	5,000	-40	-.79	4,980	5,060	4,980	20,303	101,839,725
넥스틴 (348210)	53,800	-200	-.37	53,500	54,500	53,100	35,219	1,892,447,200
뉴로메카 (348340)	31,000	-100	-.32	31,100	31,750	30,000	131,993	4,068,557,000
위드텍 (348350)	7,590	90	1.2	7,470	7,600	7,390	12,103	91,102,920
엔켐 (348370)	122,000	-10700	-8.06	133,900	133,900	122,000	365,090	46,435,878,400
에스에이티이엔지 (351320)	2,275	-25	-1.09	2,300	2,320	2,190	86,651	195,236,240
이삭엔지니어링 (351330)	8,410	-300	-3.44	8,660	8,680	8,350	102,108	860,467,580
차이커뮤니케이션 (351870)	10,880	-120	-1.09	11,080	11,170	10,750	63,886	700,723,710
스톰테크 (352090)	3,340	-25	-.74	3,350	3,385	3,320	117,027	391,396,035
씨앤씨인터내셔널 (352480)	37,500	-400	-1.06	37,500	38,650	37,300	59,384	2,252,341,300
씨앤투스 (352700)	2,635	-55	-2.04	2,690	2,690	2,630	24,333	64,243,835
클리노믹스 (352770)	740	-19	-2.5	820	878	707	23,407,072	18,535,708,289
오비고 (352910)	6,180	-10	-.16	6,150	6,190	6,070	9,150	55,946,000
인바이오 (352940)	2,320	-25	-1.07	2,320	2,365	2,315	4,534	10,553,680
휴럼 (353190)	743	2	.27	740	749	739	55,323	41,018,209
오토앤 (353590)	4,275	5	.12	4,300	4,300	4,250	12,636	53,965,665
이지바이오 (353810)	4,895	-45	-.91	4,880	4,935	4,840	64,708	316,253,890
엔젠바이오 (354200)	1,792	-28	-1.54	1,813	1,854	1,792	179,114	325,843,256
알멕 (354320)	26,650	-700	-2.56	27,350	28,000	26,650	79,358	2,150,705,250
코스텍시스 (355150)	6,600	-40	-.6	6,440	6,600	6,370	156,725	1,017,088,900
크라우드웍스 (355390)	9,570	870	10	8,550	9,600	8,510	363,604	3,359,387,850
에이텀 (355690)	7,120	-620	-8.01	7,300	7,490	7,080	53,706	388,663,630
엑스게이트 (356680)	8,690	200	2.36	8,400	9,290	8,280	2,559,346	22,936,973,870
티엘비 (356860)	21,100	-550	-2.54	20,800	21,750	20,650	363,093	7,730,960,650
싸이버원 (356890)	4,080	-330	-7.48	4,845	4,970	4,025	4,107,926	18,568,192,705
에이치피오 (357230)	2,675	-35	-1.29	2,695	2,695	2,650	14,858	39,611,360
석경에이티 (357550)	49,900	0	0	50,000	50,000	49,300	4,100	203,401,700
아모센스 (357580)	6,340	140	2.26	6,200	6,440	6,110	29,553	184,804,470
솔브레인 (357780)	199,200	3300	1.68	193,200	204,500	192,100	37,210	7,429,265,000
스카이월드와이드 (357880)	2,195	-50	-2.23	2,275	2,290	2,110	400,216	876,008,930
지아이이노베이션 (358570)	15,420	1060	7.38	14,110	15,580	14,110	1,193,441	17,992,073,480
씨엔알리서치 (359090)	1,069	-5	-.47	1,067	1,077	1,062	157,924	168,641,442
탑머티리얼 (360070)	34,800	-950	-2.66	35,750	36,100	34,450	113,897	3,996,229,250
코셈 (360350)	7,000	-10	-.14	7,010	7,140	6,970	21,891	154,367,780
제노코 (361390)	18,730	250	1.35	18,540	18,760	18,070	175,980	3,249,685,430
알비더블유 (361570)	3,075	-40	-1.28	3,200	3,200	2,970	211,248	650,805,275
삼영에스앤씨 (361670)	4,830	20	.42	4,780	4,850	4,765	6,519	31,314,180
청담글로벌 (362320)	6,040	-60	-.98	6,280	6,460	6,000	431,221	2,646,619,200
드림인사이트 (362990)	1,923	24	1.26	1,899	1,930	1,880	15,209	29,053,725
진시스템 (363250)	9,720	-210	-2.11	9,850	9,930	9,720	40,025	392,595,760
모비데이즈 (363260)	2,110	10	.48	2,100	2,175	2,080	350,927	743,057,960
큐라클 (365270)	8,120	-690	-7.83	8,690	8,810	8,120	251,810	2,140,276,550
에스와이스틸텍 (365330)	7,160	-150	-2.05	7,240	7,300	7,130	457,128	3,290,016,210
성일하이텍 (365340)	39,250	-2450	-5.88	41,150	41,300	39,150	75,881	3,013,634,000
하이딥 (365590)	650	2	.31	669	669	628	114,691	73,601,770
브이씨 (365900)	3,725	-50	-1.32	3,700	3,900	3,500	17,939	67,498,960
공구우먼 (366030)	4,695	-10	-.21	4,635	4,760	4,630	100,139	469,241,435
플래티어 (367000)	4,265	20	.47	4,230	4,265	4,160	2,887	12,223,475
아이씨에이치 (368600)	3,255	-15	-.46	3,245	3,350	3,200	43,709	143,094,950
파이버프로 (368770)	6,510	-30	-.46	6,450	6,780	6,370	747,230	4,943,274,050
오에스피 (368970)	2,590	-10	-.38	2,600	2,655	2,585	9,755	25,549,150
블리츠웨이스튜디오 (369370)	1,582	10	.64	1,600	1,600	1,570	8,559	13,538,501
퓨런티어 (370090)	21,850	-500	-2.24	22,500	22,550	21,650	74,234	1,631,032,000
풍원정밀 (371950)	9,260	150	1.65	9,110	9,540	9,000	37,712	348,401,830
윤성에프앤씨 (372170)	41,700	-2300	-5.23	44,000	44,000	41,700	69,032	2,927,562,000
큐로셀 (372320)	31,100	-150	-.48	31,250	31,900	30,600	72,338	2,250,206,650
아이티아이즈 (372800)	4,785	115	2.46	4,670	4,885	4,645	3,734	17,754,250
엑셀세라퓨틱스 (373110)	4,730	-420	-8.16	5,460	5,560	4,670	982,241	4,802,598,995
데이원컴퍼니 (373160)	6,940	300	4.52	6,890	6,990	6,710	82,297	563,820,230
엠아이큐브솔루션 (373170)	8,780	-390	-4.25	9,160	9,160	8,660	19,214	168,553,550
엑스플러스 (373200)	583	2	.34	580	586	573	222,966	129,114,338
피코그램 (376180)	2,470	-10	-.4	2,450	2,505	2,435	36,508	90,156,560
에이치이엠파마 (376270)	18,080	280	1.57	17,970	18,350	17,590	30,071	543,411,550
씨유테크 (376290)	3,345	45	1.36	3,275	3,395	3,250	25,529	85,000,140
디어유 (376300)	42,650	900	2.16	41,950	43,550	41,150	439,507	18,723,236,800
노을 (376930)	3,275	-50	-1.5	3,330	3,365	3,245	1,024,447	3,368,866,525
원티드랩 (376980)	7,770	-120	-1.52	7,910	8,050	7,770	183,846	1,446,959,610
맥스트 (377030)	2,205	70	3.28	2,120	2,230	2,035	1,538,304	3,289,182,185
프롬바이오 (377220)	1,947	-1	-.05	1,947	1,954	1,856	37,822	72,065,303
이지트로닉스 (377330)	4,435	-25	-.56	4,455	4,495	4,435	6,627	29,555,085
리파인 (377450)	13,380	-60	-.45	13,550	13,580	13,210	52,919	704,321,630
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,450	600	2.75	21,850	23,100	21,850	218,787	4,922,888,200
필에너지 (378340)	16,050	-600	-3.6	16,900	17,200	15,980	395,314	6,516,009,770
샤페론 (378800)	3,405	10	.29	3,405	3,495	3,350	759,570	2,596,433,890
옵티코어 (380540)	1,363	-56	-3.95	1,457	1,457	1,351	465,845	648,163,310
제닉스 (381620)	10,690	260	2.49	10,370	11,590	10,250	1,980,019	21,729,066,910
온코크로스 (382150)	12,720	440	3.58	12,040	12,990	11,710	1,893,188	23,351,375,790
지아이텍 (382480)	2,175	-25	-1.14	2,200	2,200	2,150	79,891	172,846,140
지앤비에스 에코 (382800)	3,960	-90	-2.22	4,050	4,150	3,935	35,173	140,330,290
원준 (382840)	11,380	-620	-5.17	11,950	11,950	11,310	201,356	2,324,305,550
범한퓨얼셀 (382900)	14,870	170	1.16	14,560	14,920	14,400	30,124	439,970,330
에코프로에이치엔 (383310)	31,400	-1400	-4.27	32,450	32,550	31,300	114,295	3,620,455,150
디티앤씨알오 (383930)	7,890	-150	-1.87	7,980	8,100	7,810	248,970	1,980,967,980
코어라인소프트 (384470)	9,570	-300	-3.04	9,630	9,790	9,400	115,934	1,109,997,640
파인메딕스 (387570)	7,910	-230	-2.83	8,100	8,130	7,850	90,337	719,960,220
지투파워 (388050)	8,130	-210	-2.52	8,210	8,350	7,950	450,827	3,662,029,170
유일로보틱스 (388720)	60,100	-7400	-10.96	65,000	65,900	59,900	669,462	40,943,172,600
라이콤 (388790)	2,880	40	1.41	2,840	2,885	2,815	166,324	476,035,340
파로스아이바이오 (388870)	8,170	0	0	8,330	8,390	8,030	70,367	574,961,530
자람테크놀로지 (389020)	43,000	-1450	-3.26	43,600	44,100	42,650	96,004	4,134,921,300
지니너스 (389030)	1,296	-43	-3.21	1,352	1,352	1,296	141,718	185,617,866
포바이포 (389140)	6,450	-300	-4.44	6,630	6,730	6,370	205,151	1,331,606,030
대명에너지 (389260)	12,000	0	0	11,890	12,000	11,770	19,181	227,864,750
인벤티지랩 (389470)	16,090	700	4.55	15,390	16,140	15,280	93,508	1,483,695,690
에스비비테크 (389500)	23,100	0	0	22,550	23,600	22,550	40,076	923,473,050
넥스트바이오메디컬 (389650)	53,000	-900	-1.67	53,900	55,000	52,200	131,408	6,998,051,600
유디엠텍 (389680)	712	13	1.86	700	742	698	434,005	311,177,451
코닉오토메이션 (391710)	1,875	9	.48	1,848	1,900	1,827	49,965	93,175,601
토마토시스템 (393210)	5,920	-200	-3.27	6,000	6,150	5,900	531,684	3,183,841,850
더블유씨피 (393890)	11,170	-670	-5.66	11,740	11,800	11,130	293,962	3,343,317,380
오픈엣지테크놀로지 (394280)	16,210	-540	-3.22	16,320	16,790	16,140	199,078	3,261,576,790
쓰리빌리언 (394800)	6,090	90	1.5	5,890	6,200	5,810	2,339,500	14,109,471,890
넥스트칩 (396270)	9,500	-40	-.42	9,520	9,770	9,450	219,246	2,093,643,140
세아메카닉스 (396300)	2,585	105	4.23	2,445	2,665	2,440	2,460,181	6,335,655,195
워트 (396470)	9,690	-320	-3.2	9,510	10,800	9,510	4,055,512	41,424,309,750
에이프릴바이오 (397030)	18,970	770	4.23	18,050	19,150	17,650	645,525	12,071,802,440
에스지헬스케어 (398120)	3,535	65	1.87	3,470	3,585	3,415	140,512	494,317,285
가온칩스 (399720)	51,300	-700	-1.35	50,900	51,700	50,500	91,146	4,651,914,700
코난테크놀로지 (402030)	23,800	-100	-.42	23,900	24,200	23,000	48,838	1,162,661,300
그린리소스 (402490)	15,140	-430	-2.76	15,530	15,700	15,000	61,562	942,712,460
우듬지팜 (403490)	1,464	2	.14	1,465	1,479	1,445	70,599	103,443,648
HPSP (403870)	29,900	-100	-.33	29,600	31,200	29,300	568,695	17,162,178,150
플라즈맵 (405000)	1,106	-38	-3.32	1,144	1,145	1,102	34,389	38,397,841
큐알티 (405100)	13,830	-530	-3.69	14,290	14,290	13,790	67,727	942,179,240
나라셀라 (405920)	2,725	0	0	2,725	2,810	2,720	13,239	36,172,215
뷰티스킨 (406820)	12,620	270	2.19	12,270	13,100	12,160	20,884	262,640,900
꿈비 (407400)	9,570	-10	-.1	9,660	9,690	9,410	100,386	956,740,440
스튜디오미르 (408900)	2,950	-50	-1.67	3,070	3,215	2,940	2,984,280	9,218,330,345
메쎄이상 (408920)	2,240	105	4.92	2,135	2,250	2,135	79,378	175,373,175
샌즈랩 (411080)	8,470	-230	-2.64	8,760	8,860	8,450	248,312	2,150,267,910
레이저쎌 (412350)	4,400	-220	-4.76	4,600	4,755	4,370	93,385	420,766,690
제일엠앤에스 (412540)	7,230	-490	-6.35	7,600	7,600	7,200	144,542	1,063,396,330
엠오티 (413390)	7,770	320	4.3	7,300	8,020	7,210	3,081,659	23,388,335,650
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,707	2	.12	1,698	1,750	1,695	41,700	71,077,106
비아이매트릭스 (413640)	10,150	-350	-3.33	10,400	11,240	9,940	1,225,855	12,984,682,290
스튜디오삼익 (415380)	8,040	-10	-.12	8,020	8,070	7,960	3,346	26,758,480
신성에스티 (416180)	37,900	-1350	-3.44	39,850	39,850	37,900	67,137	2,592,074,150
나노팀 (417010)	7,780	-120	-1.52	7,830	8,440	7,720	409,320	3,301,723,130
핑거스토리 (417180)	2,325	-25	-1.06	2,350	2,450	2,325	139,460	331,122,330
LS머트리얼즈 (417200)	12,230	-460	-3.62	12,500	12,500	12,120	597,358	7,354,637,740
제이아이테크 (417500)	3,530	-40	-1.12	3,570	3,615	3,515	80,271	285,287,660
트루엔 (417790)	10,500	-170	-1.59	10,590	10,670	10,340	33,310	348,634,650
저스템 (417840)	9,300	-550	-5.58	9,800	9,800	9,260	88,766	843,657,310
오브젠 (417860)	8,900	-200	-2.2	9,120	9,120	8,820	5,454	48,652,320
모델솔루션 (417970)	11,950	0	0	11,790	12,050	11,600	23,262	275,277,660
신한제10호스팩 (418210)	2,105	5	.24	2,100	2,110	2,095	772,275	1,622,453,850
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,965	-60	-1.98	3,080	3,080	2,960	78,865	234,863,795
밀리의서재 (418470)	15,190	140	.93	15,000	15,220	14,910	26,094	393,705,500
제이오 (418550)	14,050	-540	-3.7	14,590	14,640	13,900	274,356	3,893,651,220
이에이트 (418620)	3,935	-275	-6.53	4,220	4,600	3,935	99,243	417,356,280
삼기이브이 (419050)	1,752	-12	-.68	1,786	1,806	1,721	266,780	470,393,491
엔젯 (419080)	10,350	210	2.07	10,380	10,420	10,000	39,334	402,548,590
산돌 (419120)	6,930	140	2.06	6,840	7,180	6,730	45,194	312,750,020
SAMG엔터 (419530)	28,300	4050	16.7	25,000	29,600	23,450	1,481,894	41,108,799,750
비스토스 (419540)	1,602	-57	-3.44	1,657	1,657	1,602	67,781	109,810,644
제이투케이바이오 (420570)	9,080	270	3.06	8,800	9,130	8,720	11,277	101,453,990
기가비스 (420770)	30,400	-600	-1.94	31,300	31,450	30,300	47,533	1,457,744,400
벨로크 (424760)	862	0	0	862	910	852	90,981	78,768,640
스마트레이더시스템 (424960)	15,000	20	.13	14,530	15,160	14,060	466,499	6,850,431,950
마이크로투나노 (424980)	6,100	-200	-3.17	6,300	6,300	5,810	24,388	148,862,110
티이엠씨 (425040)	8,940	-160	-1.76	9,000	9,160	8,880	116,775	1,053,466,380
티에프이 (425420)	17,810	-670	-3.63	18,320	18,320	17,680	36,620	655,911,890
시지트로닉스 (429270)	4,470	-90	-1.97	4,425	4,545	4,425	23,595	105,152,465
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,080	-140	-2.68	5,180	5,210	5,080	95,895	490,958,650
유안타제9호스팩 (430700)	2,110	-10	-.47	2,110	2,115	2,110	35,546	75,010,855
케이쓰리아이 (431190)	5,130	-210	-3.93	5,280	5,570	5,110	190,263	1,006,082,310
와이랩 (432430)	6,010	-50	-.83	6,100	6,570	6,010	722,909	4,543,472,990
케이엔에스 (432470)	15,080	400	2.72	14,300	17,070	13,840	4,523,513	70,071,977,510
퀄리타스반도체 (432720)	14,860	-230	-1.52	14,980	15,730	14,600	277,175	4,211,326,710
엠에프씨 (432980)	4,285	-185	-4.14	4,440	4,465	4,280	145,532	633,469,935
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,560	-50	-1.08	4,610	4,640	4,525	240,388	1,100,813,450
유안타제10호스팩 (435380)	2,115	-5	-.24	2,120	2,120	2,105	13,422	28,325,245
하나금융25호스팩 (435620)	10,580	-10	-.09	10,580	10,580	10,570	42,673	451,417,880
에스케이증권제8호스팩 (435870)	2,115	-5	-.24	2,120	2,120	2,115	5,881	12,438,490
삼현 (437730)	14,500	2500	20.83	11,800	14,930	11,320	19,298,783	272,280,880,270
엔에이치스팩24호 (437780)	2,125	0	0	2,130	2,130	2,120	13,161	27,902,220
엔에이치스팩25호 (438580)	2,125	-5	-.23	2,145	2,145	2,115	7,486	15,864,375
버넥트 (438700)	4,215	-170	-3.88	4,320	4,850	4,160	710,863	3,192,509,690
마녀공장 (439090)	18,690	60	.32	18,610	20,100	18,340	2,704,484	52,183,325,340
삼성스팩7호 (439250)	10,580	0	0	10,570	10,590	10,570	16,730	177,003,800
엔에이치스팩26호 (439410)	2,120	0	0	2,120	2,125	2,115	37,532	79,553,980
블루엠텍 (439580)	11,030	-60	-.54	11,090	11,090	10,900	71,283	782,715,180
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	16,400	20	.12	16,200	16,730	15,910	191,297	3,130,568,870
HB인베스트먼트 (440290)	1,840	-15	-.81	1,851	1,861	1,830	80,062	147,651,660
오픈놀 (440320)	9,060	-100	-1.09	9,200	9,410	8,930	247,102	2,271,556,990
교보13호스팩 (440790)	2,160	5	.23	2,175	2,175	2,145	4,657	10,003,035
엔에이치스팩27호 (440820)	2,105	-10	-.47	2,110	2,115	2,105	1,789	3,772,365
파인엠텍 (441270)	5,820	-190	-3.16	5,910	5,980	5,770	129,267	757,706,420
유진스팩9호 (442130)	2,130	10	.47	2,115	2,130	2,115	12,829	27,158,405
대신밸런스제14호스팩 (442310)	2,145	0	0	2,170	2,170	2,125	8,107	17,329,515
IBKS제21호스팩 (442770)	2,180	5	.23	2,190	2,190	2,175	1,459	3,174,535
미래에셋드림스팩1호 (442900)	10,280	40	.39	10,230	10,290	10,230	58,247	597,480,530
레뷰코퍼레이션 (443250)	13,570	470	3.59	13,090	13,570	12,950	79,216	1,061,278,770
에스피소프트 (443670)	9,420	40	.43	9,270	9,500	9,140	289,185	2,699,156,050
유안타제11호스팩 (444920)	2,035	0	0	2,040	2,040	2,030	4,551	9,246,305
에이직랜드 (445090)	35,100	-950	-2.64	35,400	35,850	35,000	82,367	2,905,348,800
퓨릿 (445180)	6,520	-20	-.31	6,530	6,620	6,340	30,986	201,425,630
비엔케이제1호스팩 (445360)	2,115	0	0	2,115	2,115	2,105	522	1,099,030
큐리옥스바이오시스템즈 (445680)	14,780	-230	-1.53	14,980	15,000	14,710	73,938	1,097,590,500
신영스팩9호 (445970)	2,185	0	0	2,180	2,185	2,170	8,322	18,114,280
유안타제12호스팩 (446150)	2,100	10	.48	2,095	2,105	2,095	13,815	28,997,215
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,015	-85	-2.07	4,075	4,310	3,815	3,018,699	12,344,478,820
하나26호스팩 (446750)	2,090	-20	-.95	2,100	2,100	2,000	14,051	29,075,465
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,550	-450	-2.14	21,000	21,400	20,350	26,150	542,548,650
하나27호스팩 (448370)	2,090	-5	-.24	2,085	2,095	2,085	643	1,342,300
코츠테크놀로지 (448710)	18,660	-10	-.05	18,670	19,020	18,410	63,070	1,183,309,610
삼성스팩8호 (448740)	10,340	10	.1	10,310	10,360	10,310	15,469	159,916,030
IBKS제22호스팩 (448760)	2,205	0	0	2,200	2,205	2,195	5,123	11,290,205
미래에셋비전스팩3호 (448830)	2,160	5	.23	2,155	2,160	2,145	4,153	8,955,555
유안타제13호스팩 (449020)	2,055	0	0	2,055	2,065	2,055	11,641	23,927,675
하이제8호스팩 (450050)	2,075	5	.24	2,070	2,075	2,065	3,009	6,233,435
하스 (450330)	9,460	-150	-1.56	9,610	9,890	9,430	122,587	1,171,461,900
인스웨이브시스템즈 (450520)	4,525	-55	-1.2	4,510	4,545	4,455	196,545	881,715,880
유안타제14호스팩 (450940)	2,035	-5	-.25	2,040	2,050	2,030	2,751	5,593,280
아스테라시스 (450950)	9,500	470	5.2	9,200	9,820	8,880	2,261,243	21,189,096,100
아이엠티 (451220)	10,600	-100	-.93	10,700	10,920	10,420	72,821	779,940,310
삐아 (451250)	9,740	290	3.07	9,440	10,350	9,390	767,259	7,623,900,900
엔에이치스팩29호 (451700)	2,030	0	0	2,020	2,035	2,020	11,679	23,706,025
컨텍 (451760)	11,550	150	1.32	11,390	11,570	11,120	56,748	645,153,390
제이엔비 (452160)	6,320	-100	-1.56	6,340	6,420	6,210	48,218	304,222,660
한빛레이저 (452190)	6,060	220	3.77	6,070	6,860	6,020	20,817,287	135,212,964,580
민테크 (452200)	4,605	-145	-3.05	4,720	4,735	4,565	113,850	526,618,620
한선엔지니어링 (452280)	7,280	-130	-1.75	7,370	7,450	7,260	96,354	707,152,990
캡스톤파트너스 (452300)	2,925	115	4.09	2,820	3,435	2,820	12,080,046	38,951,678,485
이닉스 (452400)	10,200	-380	-3.59	10,570	10,580	10,180	71,001	732,375,020
사피엔반도체 (452430)	17,820	240	1.37	17,310	18,590	17,110	146,738	2,636,813,350
피아이이 (452450)	10,040	-1210	-10.76	11,080	11,330	10,040	4,035,066	42,658,471,210
상상인제4호스팩 (452670)	2,020	10	.5	2,005	2,020	2,005	9,343	18,808,655
신한제11호스팩 (452980)	1,998	2	.1	1,996	2,000	1,993	106,983	213,738,271
그리드위즈 (453450)	17,840	-150	-.83	17,900	18,290	17,650	76,478	1,376,601,920
에이에스텍 (453860)	18,420	-440	-2.33	18,830	18,860	18,420	12,558	232,690,720
하나29호스팩 (454640)	2,085	5	.24	2,090	2,090	2,040	11,269	23,215,190
하나28호스팩 (454750)	2,030	0	0	2,030	2,030	2,020	2,293	4,642,700
KB제25호스팩 (455250)	2,125	15	.71	2,120	2,130	2,115	10,681	22,651,905
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,900	-100	-.36	27,250	28,750	27,250	159,007	4,453,467,100
에스케이증권제9호스팩 (455910)	2,065	10	.49	2,060	2,065	2,060	6,108	12,593,195
아이씨티케이 (456010)	9,030	110	1.23	8,840	9,340	8,790	304,424	2,769,205,390
이엔셀 (456070)	19,260	-630	-3.17	19,670	19,960	19,130	786,869	15,337,703,610
DB금융스팩11호 (456440)	2,160	80	3.85	2,095	2,175	2,080	90,250	193,056,210
교보14호스팩 (456490)	2,135	5	.23	2,140	2,145	2,120	287	611,330
한켐 (457370)	10,580	-340	-3.11	10,960	11,000	10,540	107,512	1,156,153,110
대신밸런스제15호스팩 (457390)	2,690	30	1.13	2,665	2,700	2,625	78,121	208,195,700
우진엔텍 (457550)	19,610	-370	-1.85	19,700	19,980	19,470	114,232	2,250,459,420
벡트 (457600)	4,270	-255	-5.64	4,565	4,570	4,270	620,922	2,742,388,630
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,095	5	.24	2,090	2,095	2,090	26	54,415
KB제26호스팩 (458320)	2,730	80	3.02	2,640	2,770	2,635	67,998	185,044,950
한국제12호스팩 (458610)	2,155	5	.23	2,155	2,160	2,125	126	270,970
성우 (458650)	23,250	650	2.88	22,450	23,350	22,150	1,738,266	39,470,933,650
씨어스테크놀로지 (458870)	13,800	-350	-2.47	14,160	14,250	13,560	89,593	1,230,970,220
위츠 (459100)	7,710	-70	-.9	7,670	7,800	7,590	82,965	636,786,740
아이빔테크놀로지 (460470)	5,250	0	0	5,150	5,450	5,050	225,352	1,168,737,590
현대힘스 (460930)	18,570	590	3.28	17,960	19,480	17,720	1,032,507	19,240,756,450
피앤에스미캐닉스 (460940)	16,090	-350	-2.13	16,150	16,800	15,880	262,899	4,292,720,570
아이엠비디엑스 (461030)	11,790	300	2.61	11,360	11,860	11,230	104,161	1,215,691,620
아이스크림미디어 (461300)	13,910	60	.43	13,790	14,110	13,600	29,197	406,474,090
에이치엠씨제6호스팩 (462020)	2,025	10	.5	2,010	2,025	2,010	23	46,460
이노스페이스 (462350)	19,930	40	.2	19,660	20,150	19,450	54,178	1,072,716,880
라메디텍 (462510)	8,210	-320	-3.75	8,330	8,440	8,210	34,730	289,144,780
아이지넷 (462980)	3,630	-20	-.55	3,650	3,700	3,550	199,898	723,045,625
모티브링크 (463480)	15,320	-2500	-14.03	17,350	18,300	15,100	8,450,397	142,134,843,180
에스오에스랩 (464080)	13,440	-220	-1.61	13,670	13,720	13,030	618,261	8,328,004,160
티디에스팜 (464280)	14,000	-90	-.64	14,050	14,140	13,910	29,074	407,624,030
한국제13호스팩 (464440)	2,135	15	.71	2,140	2,140	2,120	111	236,100
아이언디바이스 (464500)	4,695	-105	-2.19	4,730	4,830	4,600	997,421	4,710,323,715
닷밀 (464580)	6,440	200	3.21	6,190	7,000	6,190	2,034,142	13,546,186,670
KB제27호스팩 (464680)	1,995	7	.35	1,986	2,000	1,985	31,609	63,008,611
교보15호스팩 (465320)	2,110	25	1.2	2,085	2,120	2,085	276	578,985
인스피언 (465480)	9,210	-50	-.54	9,400	9,510	9,050	123,666	1,145,028,700
클로봇 (466100)	16,600	-410	-2.41	16,610	17,200	16,300	1,822,535	30,278,708,760
사이냅소프트 (466410)	16,360	-50	-.3	16,390	16,480	16,070	32,056	521,701,690
엔에이치스팩30호 (466910)	1,997	2	.1	1,995	1,999	1,995	11,251	22,467,676
IBKS제23호스팩 (467930)	2,150	-10	-.46	2,120	2,170	2,120	1,800	3,852,525
삼성스팩9호 (468510)	2,065	15	.73	2,045	2,065	2,040	83,183	170,730,985
유진스팩10호 (468760)	2,090	0	0	2,090	2,090	2,080	214	446,270
IBKS제24호스팩 (469480)	2,120	5	.24	2,115	2,125	2,115	1,344	2,846,025
아이비젼웍스 (469750)	1,132	-48	-4.07	1,171	1,172	1,131	316,566	364,885,384
하나30호스팩 (469880)	2,005	-5	-.25	2,010	2,015	2,005	8,216	16,503,635
하나31호스팩 (469900)	2,020	-10	-.49	2,040	2,040	2,020	1,831	3,714,595
대신밸런스제17호스팩 (471050)	2,175	40	1.87	2,130	2,200	2,125	24,283	52,346,355
셀로맥스사이언스 (471820)	5,190	-20	-.38	5,190	5,270	5,130	28,112	146,102,230
신영스팩10호 (472220)	2,095	-5	-.24	2,095	2,100	2,080	5,541	11,570,165
에스케이증권제11호스팩 (472230)	2,035	0	0	2,020	2,035	2,020	835	1,690,130
폰드그룹 (472850)	5,770	-50	-.86	5,840	5,840	5,740	39,634	229,172,800
에스케이증권제12호스팩 (473000)	2,065	15	.73	2,050	2,065	2,050	3,957	8,128,850
유안타제15호스팩 (473050)	1,994	-1	-.05	1,995	1,996	1,988	7,644	15,237,878
비엔케이제2호스팩 (473370)	2,010	0	0	2,020	2,020	2,005	515	1,032,710
에스케이증권제13호스팩 (473950)	2,025	0	0	2,025	2,025	2,015	3,038	6,146,450
노머스 (473980)	22,950	1500	6.99	21,550	23,300	21,150	221,797	5,035,827,300
루미르 (474170)	11,400	-280	-2.4	11,510	11,620	11,210	485,238	5,536,804,760
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,005	1,999	13,616	27,231,789
RF시스템즈 (474610)	5,750	0	0	5,800	6,240	5,580	1,213,939	7,213,055,840
신한제12호스팩 (474660)	2,070	0	0	2,070	2,070	2,060	7,004	14,461,720
신한제13호스팩 (474930)	2,110	0	0	2,105	2,115	2,100	5,381	11,358,675
하나32호스팩 (475240)	2,160	-10	-.46	2,125	2,160	2,115	4,001	8,502,955
하나33호스팩 (475250)	2,095	5	.24	2,085	2,095	2,085	3,686	7,696,610
씨메스 (475400)	33,000	-350	-1.05	32,500	33,450	31,850	443,350	14,515,138,200
미트박스 (475460)	10,000	-250	-2.44	10,250	10,430	9,900	102,733	1,039,094,990
에이럭스 (475580)	14,440	-110	-.76	14,550	14,600	14,110	367,748	5,269,501,780
에스켐 (475660)	5,700	-80	-1.38	5,720	5,850	5,600	37,144	211,723,390
오름테라퓨틱 (475830)	32,300	-1700	-5	32,900	35,450	32,150	1,912,148	64,236,035,350
토모큐브 (475960)	17,740	590	3.44	16,880	18,020	16,850	174,793	3,057,936,460
온코닉테라퓨틱스 (476060)	14,870	-520	-3.38	15,440	15,440	14,850	208,331	3,131,822,220
M83 (476080)	15,460	-670	-4.15	15,740	15,810	15,380	264,689	4,123,988,900
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,978	3	.15	1,970	1,979	1,970	6,049	11,956,388
미래에셋비전스팩4호 (477380)	2,010	11	.55	1,999	2,010	1,997	8,616	17,243,205
미래에셋비전스팩5호 (477470)	2,040	5	.25	2,025	2,040	2,025	3,366	6,834,235
한국제14호스팩 (477530)	2,625	-10	-.38	2,645	2,700	2,605	77,978	206,964,380
DB금융스팩12호 (477760)	2,055	0	0	2,050	2,055	2,045	3,375	6,922,600
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	62	124,310
KB제29호스팩 (478390)	2,040	-5	-.24	2,030	2,045	2,025	3,683	7,474,320
미래에셋비전스팩6호 (478440)	2,010	5	.25	2,005	2,010	1,997	1,968	3,948,717
블랙야크아이앤씨 (478560)	3,900	570	17.12	3,310	4,065	3,270	7,187,462	27,375,321,400
대신밸런스제18호스팩 (478780)	2,065	10	.49	2,060	2,070	2,055	47,489	97,986,695
한국제15호스팩 (479880)	2,030	0	0	2,030	2,030	2,015	6,336	12,813,585
위너스 (479960)	26,250	-7750	-22.79	34,400	39,400	26,250	15,541,779	542,898,447,650
엔에이치스팩31호 (481890)	2,010	0	0	2,010	2,010	1,996	2,567	5,149,127
교보16호스팩 (482520)	2,040	5	.25	2,025	2,040	2,025	7,431	15,113,690
삼양엔씨켐 (482630)	19,510	-940	-4.6	20,600	21,400	19,320	557,613	11,340,042,290
미래에셋비전스팩7호 (482680)	1,982	2	.1	1,977	1,982	1,976	8,987	17,807,723
대신밸런스제19호스팩 (482690)	2,035	5	.25	2,025	2,040	2,025	13,107	26,670,835
하나34호스팩 (484130)	2,025	0	0	2,020	2,030	2,020	30,628	62,030,295
KB제30호스팩 (486630)	2,010	0	0	2,000	2,010	2,000	6,567	13,158,770
신한제14호스팩 (487360)	1,995	2	.1	1,994	1,996	1,992	21,886	43,656,520
키움제10호스팩 (487720)	2,050	5	.24	2,040	2,055	2,040	20,317	41,648,910
신한제15호스팩 (487830)	2,020	5	.25	2,015	2,020	2,010	32,715	65,960,010
유진스팩11호 (488060)	2,020	0	0	2,010	2,020	2,005	18,286	36,760,660
교보17호스팩 (489210)	2,010	0	0	2,010	2,010	1,998	31,887	64,063,197
키움제11호스팩 (489480)	1,998	2	.1	1,996	1,999	1,990	33,320	66,530,508
엘케이켐 (489500)	58,800	37800	180	64,300	77,800	58,800	10,908,901	780,978,312,500
디비금융제13호스팩 (489730)	1,995	2	.1	1,993	1,997	1,953	65,430	130,145,890
KB제31호스팩 (492220)	1,994	2	.1	1,992	1,995	1,987	54,063	107,767,215
유안타제17호스팩 (493790)	1,979	7	.35	1,973	1,980	1,968	109,544	216,458,874
글로벌에스엠 (900070)	398	-2	-.5	400	401	395	69,078	27,452,368
애머릿지 (900100)	1,099	-7	-.63	1,106	1,129	1,090	69,542	76,736,187
이스트아시아홀딩스 (900110)	51	1	2	50	51	49	3,277,288	163,648,914
씨엑스아이 (900120)	57	1	1.79	56	57	55	878,410	49,410,802
크리스탈신소재 (900250)	972	-1	-.1	974	978	964	392,000	380,380,880
로스웰 (900260)	618	4	.65	614	625	610	46,620	28,625,038
헝셩그룹 (900270)	263	2	.77	258	265	256	4,746,100	1,127,475,587
GRT (900290)	3,785	-125	-3.2	3,830	3,860	3,750	582,888	2,215,587,650
오가닉티코스메틱 (900300)	410	-11	-2.61	422	426	406	491,429	202,999,796
컬러레이 (900310)	873	11	1.28	858	874	850	201,777	175,194,443
윙입푸드 (900340)	1,686	38	2.31	1,620	1,703	1,612	597,109	997,051,609
SBI핀테크솔루션즈 (950110)	4,930	15	.31	4,935	4,935	4,905	19,975	98,301,740
엑세스바이오 (950130)	5,380	-150	-2.71	5,480	5,670	5,340	212,852	1,163,459,220
잉글우드랩 (950140)	8,650	100	1.17	8,540	8,790	8,400	230,299	1,987,157,490
코오롱티슈진 (950160)	36,700	1000	2.8	35,650	37,000	34,750	220,209	7,931,716,900
JTC (950170)	5,150	60	1.18	5,090	5,240	5,040	38,795	199,410,070
고스트스튜디오 (950190)	7,950	0	0	7,950	8,000	7,880	19,603	155,574,330
소마젠 (950200)	3,990	-30	-.75	4,040	4,040	3,985	14,106	56,488,125
네오이뮨텍 (950220)	1,188	-2	-.17	1,175	1,195	1,170	152,517	180,120,636

Leave a Comment 응답 취소