KOSDAQ 일별 조회 데이터 [1792] (2025-03-06)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	195,100	2200	1.14	192,900	200,000	191,700	487,431	95,837,984,000
중앙에너비스 (000440)	14,270	-190	-1.31	14,350	14,680	14,210	11,713	167,718,315
신라섬유 (001000)	897	-16	-1.75	900	924	869	47,393	42,635,355
안국약품 (001540)	6,580	30	.46	6,520	6,590	6,520	6,317	41,454,205
무림SP (001810)	1,470	12	.82	1,458	1,555	1,449	40,441	60,548,556
이화공영 (001840)	1,987	-43	-2.12	2,045	2,045	1,983	53,165	106,015,675
피에스텍 (002230)	3,895	50	1.3	3,905	4,005	3,800	38,675	150,966,955
삼일기업공사 (002290)	3,855	75	1.98	3,785	3,935	3,700	106,632	407,697,915
한탑 (002680)	769	9	1.18	760	775	732	203,855	153,432,591
신신제약 (002800)	5,290	110	2.12	5,300	5,360	5,190	77,459	407,072,160
선광 (003100)	15,830	260	1.67	15,590	15,830	15,520	4,652	72,583,700
대주산업 (003310)	1,744	59	3.5	1,805	1,910	1,722	7,162,501	12,973,707,664
하림지주 (003380)	5,290	10	.19	5,300	5,370	5,280	104,466	555,624,445
에이스침대 (003800)	25,150	-150	-.59	25,300	25,550	25,100	5,629	141,704,350
한국가구 (004590)	4,270	70	1.67	4,205	4,280	4,205	26,683	113,621,417
창해에탄올 (004650)	8,890	20	.23	8,850	8,910	8,810	5,633	49,870,010
대륙제관 (004780)	3,845	15	.39	3,835	3,870	3,835	4,817	18,516,330
동국산업 (005160)	4,415	-10	-.23	4,485	4,490	4,335	95,652	419,937,186
동진쎄미켐 (005290)	26,250	-950	-3.49	27,300	27,350	26,100	482,686	12,847,134,350
푸드웰 (005670)	5,030	0	0	5,080	5,120	5,000	64,067	322,895,160
대원산업 (005710)	6,060	30	.5	6,030	6,070	5,990	19,441	119,009,040
한일사료 (005860)	3,720	-15	-.4	3,735	3,760	3,695	213,968	797,778,685
매일홀딩스 (005990)	9,560	40	.42	9,510	9,570	9,470	5,183	49,285,560
국영지앤엠 (006050)	1,556	-12	-.77	1,540	1,570	1,540	223,204	345,453,331
피제이전자 (006140)	6,110	-40	-.65	6,150	6,260	6,030	32,303	197,641,435
동구바이오제약 (006620)	4,990	-30	-.6	5,000	5,020	4,925	40,575	200,881,834
서부T&D (006730)	5,630	-10	-.18	5,660	5,660	5,560	58,031	325,111,585
보성파워텍 (006910)	2,835	-60	-2.07	2,905	2,915	2,830	145,318	415,464,532
모헨즈 (006920)	3,155	-45	-1.41	3,165	3,210	3,125	20,089	63,844,135
푸른저축은행 (007330)	8,170	10	.12	8,210	8,210	8,150	4,049	33,069,700
진양제약 (007370)	6,200	-90	-1.43	6,290	6,350	6,170	87,578	544,704,860
네이처셀 (007390)	16,570	180	1.1	16,500	16,630	16,210	378,960	6,231,898,420
와이엠 (007530)	2,065	30	1.47	2,050	2,085	2,045	3,350	6,902,130
대원 (007680)	4,055	-15	-.37	4,120	4,140	4,055	6,424	26,144,195
대명소노시즌 (007720)	941	-15	-1.57	964	965	905	292,359	273,935,252
한일화학 (007770)	11,220	70	.63	11,060	11,240	10,950	6,675	73,589,850
에스엠코어 (007820)	4,400	-65	-1.46	4,500	4,510	4,370	93,221	413,460,235
원풍물산 (008290)	468	-1	-.21	460	480	458	170,931	79,458,049
원풍 (008370)	4,050	-10	-.25	4,080	4,080	4,040	3,148	12,738,465
부스타 (008470)	3,735	35	.95	3,700	3,735	3,700	2,295	8,510,682
대동기어 (008830)	26,000	-900	-3.35	26,500	26,850	25,650	1,413,006	36,994,729,175
삼아제약 (009300)	16,190	-90	-.55	16,280	16,340	16,120	4,937	79,934,770
포스코엠텍 (009520)	13,650	620	4.76	13,190	14,590	13,190	2,249,215	31,533,627,920
삼보산업 (009620)	2,070	-20	-.96	2,080	2,185	2,055	111,225	233,601,159
이렘 (009730)	1,136	-37	-3.15	1,163	1,200	1,132	1,032,899	1,189,777,672
엠에스씨 (009780)	5,910	-50	-.84	5,990	6,020	5,790	70,844	415,853,485
대한광통신 (010170)	651	-9	-1.36	660	675	645	782,034	509,071,586
흥국 (010240)	5,410	30	.56	5,370	5,490	5,330	16,909	91,218,085
아이티센엔텍 (010280)	714	3	.42	707	720	700	565,520	399,481,401
오리콤 (010470)	7,540	-20	-.26	7,530	7,590	7,470	20,507	154,373,650
경동제약 (011040)	5,750	-10	-.17	5,730	5,790	5,700	28,375	162,534,720
형지I&C (011080)	1,194	-6	-.5	1,192	1,226	1,090	3,750,391	4,406,969,589
유니크 (011320)	3,560	0	0	3,560	3,595	3,520	11,844	42,301,590
서한 (011370)	795	-6	-.75	800	803	791	70,852	56,369,546
세보엠이씨 (011560)	10,170	-30	-.29	10,240	10,290	10,100	21,407	218,492,980
뉴인텍 (012340)	496	1	.2	504	504	495	28,128	13,976,319
원일특강 (012620)	7,160	0	0	7,130	7,160	7,090	1,445	10,296,600
리드코프 (012700)	4,050	25	.62	4,025	4,060	4,025	20,074	81,257,822
신일제약 (012790)	6,490	0	0	6,470	6,550	6,440	25,767	167,098,060
모베이스전자 (012860)	1,509	-26	-1.69	1,544	1,544	1,500	205,674	310,582,655
하이록코리아 (013030)	29,350	-350	-1.18	30,250	30,300	29,100	124,287	3,691,649,525
동원개발 (013120)	2,415	50	2.11	2,395	2,430	2,355	39,588	94,801,905
아진산업 (013310)	2,735	5	.18	2,755	2,795	2,700	96,865	266,368,568
CBI (013720)	683	36	5.56	647	757	641	1,505,342	1,063,288,275
스페코 (013810)	3,720	35	.95	3,710	3,865	3,655	980,930	3,697,540,421
아가방컴퍼니 (013990)	5,640	30	.53	5,610	5,680	5,570	285,827	1,605,855,110
메디앙스 (014100)	2,295	-20	-.86	2,315	2,440	2,235	171,207	389,690,262
원익큐브 (014190)	1,695	-66	-3.75	1,761	1,770	1,684	382,509	657,693,189
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,070	-10	-.48	2,060	2,080	2,025	184,298	378,253,157
고려제약 (014570)	4,990	5	.1	5,000	5,050	4,960	3,245	16,185,575
성광벤드 (014620)	28,850	-950	-3.19	29,950	30,550	28,600	662,484	19,435,418,300
오리엔탈정공 (014940)	5,620	-120	-2.09	5,650	5,780	5,550	1,141,838	6,460,678,165
삼륭물산 (014970)	2,925	-35	-1.18	2,970	2,970	2,885	23,962	69,659,945
코콤 (015710)	4,220	30	.72	4,175	4,275	4,135	51,291	216,777,365
성우하이텍 (015750)	5,300	190	3.72	5,220	5,450	5,220	1,266,558	6,747,483,580
리더스코스메틱 (016100)	2,590	40	1.57	2,575	2,590	2,525	16,001	41,085,820
SGC E&C (016250)	14,400	660	4.8	13,750	14,450	13,700	4,069	57,334,635
큐캐피탈 (016600)	282	-1	-.35	282	287	281	328,246	93,033,191
디모아 (016670)	4,120	-495	-10.73	4,670	5,350	4,000	613,860	2,841,702,952
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,235	100	4.68	2,130	2,305	2,110	956,444	2,128,401,564
신원종합개발 (017000)	3,040	-55	-1.78	3,165	3,180	2,980	69,783	214,043,546
인터엠 (017250)	1,076	-9	-.83	1,096	1,096	1,075	34,264	36,995,990
삼현철강 (017480)	4,455	5	.11	4,500	4,505	4,420	24,546	109,194,943
세명전기 (017510)	5,650	-210	-3.58	5,900	5,910	5,610	350,272	2,010,570,740
대림제지 (017650)	6,380	10	.16	6,400	6,400	6,370	624	3,983,770
한국알콜 (017890)	8,670	40	.46	8,630	8,720	8,610	17,594	152,410,430
유니슨 (018000)	827	-11	-1.31	839	841	822	276,847	229,744,303
진로발효 (018120)	17,160	20	.12	17,120	17,190	17,050	2,667	45,765,730
브이티 (018290)	34,350	750	2.23	34,000	34,950	33,250	734,090	25,139,373,700
삼목에스폼 (018310)	20,200	100	.5	20,300	20,400	20,000	9,797	197,644,050
우진비앤지 (018620)	885	3	.34	882	890	879	15,456	13,659,739
서울제약 (018680)	3,335	-10	-.3	3,375	3,375	3,315	7,400	24,683,695
바른손 (018700)	841	-8	-.94	849	859	839	37,965	32,094,464
베뉴지 (019010)	2,080	-5	-.24	2,080	2,085	2,060	129,539	269,222,465
와이지-원 (019210)	5,060	-40	-.78	5,150	5,160	5,040	127,933	649,665,740
일지테크 (019540)	4,340	0	0	4,340	4,340	4,290	8,524	36,819,700
SBI인베스트먼트 (019550)	737	-1	-.14	742	745	731	190,721	140,563,557
플루토스 (019570)	259	-10	-3.72	265	275	257	1,138,425	298,090,759
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,023	-47	-4.39	1,061	1,061	1,020	66,022	68,781,975
서연탑메탈 (019770)	3,840	10	.26	3,795	3,870	3,760	23,925	91,947,498
에너토크 (019990)	5,900	50	.85	5,910	6,010	5,800	63,105	372,939,125
대신정보통신 (020180)	1,168	15	1.3	1,145	1,170	1,143	183,264	211,726,967
대동금속 (020400)	7,210	-90	-1.23	7,300	7,300	7,060	6,320	45,435,170
시공테크 (020710)	3,905	85	2.23	3,775	4,000	3,770	197,051	763,503,246
대호특수강 (021040)	906	0	0	910	921	897	104,328	94,847,667
대호특수강우 (021045)	2,725	-10	-.37	2,680	2,730	2,680	24	64,910
에이티넘인베스트 (021080)	2,180	25	1.16	2,160	2,260	2,150	648,329	1,430,837,156
KCC건설 (021320)	4,010	-10	-.25	4,020	4,050	3,980	5,447	21,810,730
한국큐빅 (021650)	2,215	0	0	2,195	2,230	2,195	2,518	5,567,145
메이슨캐피탈 (021880)	235	0	0	236	240	233	266,670	63,179,844
TKG애강 (022220)	919	-2	-.22	938	938	915	136,821	125,797,192
태광 (023160)	24,050	-1200	-4.75	25,700	25,700	24,050	589,984	14,614,149,150
유진기업 (023410)	3,190	-10	-.31	3,210	3,220	3,185	57,927	185,637,380
제이스코홀딩스 (023440)	2,010	0	0	2,020	2,140	1,990	1,084,289	2,222,292,900
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,090	30	.37	8,060	8,120	8,000	10,532	84,608,815
한국캐피탈 (023760)	557	-1	-.18	558	560	555	119,872	66,851,371
플레이위드 (023770)	3,765	-10	-.26	3,810	4,000	3,700	19,181	72,299,235
동일스틸럭스 (023790)	1,209	-8	-.66	1,209	1,278	1,205	75,345	91,462,231
풍국주정 (023900)	9,090	-10	-.11	9,100	9,130	9,080	2,218	20,172,550
대한약품 (023910)	25,500	-100	-.39	25,900	25,900	25,200	14,867	378,587,175
흥구석유 (024060)	11,280	-220	-1.91	11,450	11,490	11,000	117,554	1,328,056,025
KB오토시스 (024120)	3,150	-90	-2.78	3,260	3,260	3,130	77,718	246,436,399
한일단조 (024740)	2,600	30	1.17	2,590	2,715	2,520	14,142,670	36,890,277,313
유성티엔에스 (024800)	1,889	2	.11	1,885	1,899	1,885	15,219	28,774,007
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,950	-70	-.87	8,020	8,060	7,800	40,365	319,201,635
KBI메탈 (024840)	2,060	-35	-1.67	2,135	2,160	2,050	702,269	1,486,658,972
HLB이노베이션 (024850)	2,620	-90	-3.32	2,705	2,755	2,570	622,983	1,635,916,665
케이피에프 (024880)	4,280	-10	-.23	4,310	4,385	4,260	84,201	362,877,438
경창산업 (024910)	1,778	-46	-2.52	1,833	1,833	1,714	196,782	348,243,028
PN풍년 (024940)	6,630	-20	-.3	6,750	6,750	6,480	96,634	632,804,425
삼천리자전거 (024950)	4,135	-15	-.36	4,125	4,210	4,120	12,859	53,297,948
시노펙스 (025320)	4,860	-190	-3.76	5,100	5,100	4,860	874,208	4,303,055,924
DH오토웨어 (025440)	725	-246	-25.33	804	808	725	4,705,062	3,589,784,484
한국선재 (025550)	3,645	-90	-2.41	3,730	3,785	3,620	153,496	564,761,835
한국정보통신 (025770)	7,640	-10	-.13	7,650	7,700	7,620	12,105	92,533,095
신라에스지 (025870)	6,060	100	1.68	5,960	6,310	5,960	4,162	25,282,015
케이씨피드 (025880)	2,730	-15	-.55	2,750	2,790	2,710	130,006	357,725,745
동화기업 (025900)	9,970	-730	-6.82	10,830	11,050	9,970	522,503	5,419,792,325
동신건설 (025950)	57,100	3800	7.13	52,800	57,100	52,700	461,565	25,812,690,600
아난티 (025980)	6,100	50	.83	6,080	6,160	6,040	522,404	3,184,411,965
제이에스티나 (026040)	1,938	-10	-.51	1,948	1,960	1,850	6,733	13,046,103
특수건설 (026150)	6,810	210	3.18	6,700	6,910	6,550	145,997	989,808,720
광진실업 (026910)	1,915	17	.9	1,898	1,926	1,890	9,306	17,807,751
서울전자통신 (027040)	241	2	.84	239	250	227	515,518	120,784,497
코리아나 (027050)	2,450	30	1.24	2,420	2,487	2,420	202,089	496,041,824
아주IB투자 (027360)	2,275	-20	-.87	2,295	2,320	2,275	233,936	536,337,381
상보 (027580)	1,236	-9	-.72	1,241	1,259	1,227	305,392	378,387,177
팜스토리 (027710)	1,256	8	.64	1,248	1,266	1,241	475,617	596,737,346
대성창투 (027830)	1,906	21	1.11	1,897	1,913	1,870	407,193	770,139,157
휴맥스홀딩스 (028080)	2,560	-30	-1.16	2,595	2,680	2,530	24,767	63,512,492
HLB (028300)	85,500	-3800	-4.26	89,900	91,000	84,500	1,467,748	128,179,026,650
광무 (029480)	2,165	-60	-2.7	2,225	2,245	2,120	343,433	740,777,460
코엔텍 (029960)	8,740	-20	-.23	8,760	8,790	8,720	11,061	96,835,460
드래곤플라이 (030350)	1,178	-3	-.25	1,183	1,206	1,168	49,907	59,226,983
한글과컴퓨터 (030520)	20,550	-350	-1.67	21,100	21,200	20,500	225,467	4,669,540,425
원익홀딩스 (030530)	4,385	-245	-5.29	4,640	5,010	4,360	11,693,742	54,631,813,778
양지사 (030960)	10,160	210	2.11	9,870	10,230	9,870	122,043	1,233,315,645
아이즈비전 (031310)	1,804	4	.22	1,795	1,810	1,786	12,146	21,819,323
에스에이엠티 (031330)	2,715	-35	-1.27	2,755	2,765	2,700	208,340	567,478,546
오스템 (031510)	1,181	11	.94	1,195	1,333	1,121	684,300	849,418,529
디에이치엑스컴퍼니 (031860)	873	12	1.39	887	888	858	77,745	67,467,565
피에스케이홀딩스 (031980)	39,050	-1150	-2.86	40,900	41,050	38,550	280,120	10,994,810,400
아즈텍WB (032080)	1,312	7	.54	1,305	1,313	1,296	10,158	13,240,574
다우데이타 (032190)	11,140	150	1.36	11,020	11,160	10,900	56,393	623,367,965
삼일 (032280)	2,155	-10	-.46	2,220	2,220	2,110	41,601	89,613,360
한국파마 (032300)	15,920	-350	-2.15	16,270	17,200	15,840	49,125	796,556,455
케이엠더블유 (032500)	7,980	-80	-.99	8,160	8,190	7,890	74,867	598,035,750
TJ미디어 (032540)	4,700	10	.21	4,700	4,740	4,640	10,978	51,481,310
피델릭스 (032580)	1,340	-36	-2.62	1,376	1,376	1,340	609,556	824,565,461
유비케어 (032620)	3,490	0	0	3,490	3,510	3,435	63,009	218,936,988
소프트센 (032680)	321	-1	-.31	324	325	315	541,744	172,731,846
소프트센우 (032685)	6,830	-260	-3.67	7,180	7,180	6,820	731	5,065,360
삼진 (032750)	4,180	-40	-.95	4,220	4,220	4,170	6,661	27,885,925
엠젠솔루션 (032790)	1,051	121	13.01	956	1,209	945	8,210,119	9,620,135,808
판타지오 (032800)	607	-6	-.98	613	620	605	97,941	59,763,476
우리기술 (032820)	2,050	-40	-1.91	2,110	2,115	2,045	2,534,357	5,257,037,776
비트컴퓨터 (032850)	4,835	-50	-1.02	4,890	4,895	4,830	86,725	420,961,823
더라미 (032860)	1,218	21	1.75	1,197	1,226	1,182	44,712	53,911,986
원익 (032940)	4,050	0	0	4,080	4,100	3,840	366,579	1,450,537,623
동일기연 (032960)	10,070	0	0	10,090	10,110	9,940	1,175	11,851,370
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	847	13	1.56	834	849	831	8,923	7,448,137
제룡전기 (033100)	37,950	-450	-1.17	38,750	39,000	37,725	168,806	6,452,079,325
디지틀조선 (033130)	1,788	3	.17	1,783	1,788	1,770	49,490	88,151,921
엠케이전자 (033160)	8,230	-220	-2.6	8,490	8,550	8,230	131,316	1,093,541,115
시그네틱스 (033170)	802	-25	-3.02	827	835	801	351,628	284,903,784
모아텍 (033200)	2,635	-35	-1.31	2,690	2,690	2,605	15,183	39,920,756
인성정보 (033230)	1,791	-21	-1.16	1,811	1,822	1,787	191,894	344,303,552
코웰패션 (033290)	2,165	0	0	2,165	2,185	2,155	35,021	75,807,445
엠투엔 (033310)	1,789	6	.34	1,772	1,789	1,771	12,010	21,332,961
제이씨현시스템 (033320)	5,590	170	3.14	5,430	5,870	5,420	983,464	5,548,194,750
좋은사람들 (033340)	685	20	3.01	670	690	665	277,629	188,289,564
동성화인텍 (033500)	23,000	-500	-2.13	23,750	24,100	22,900	516,016	12,093,088,125
파라텍 (033540)	1,623	-20	-1.22	1,650	1,656	1,616	134,962	219,614,259
블루콤 (033560)	3,460	10	.29	3,405	3,470	3,405	22,146	76,178,950
네패스 (033640)	7,240	-100	-1.36	7,340	7,440	7,090	84,686	608,622,205
피노 (033790)	6,200	-280	-4.32	6,530	6,680	6,000	572,689	3,580,535,400
티비씨 (033830)	807	0	0	808	811	803	38,069	30,697,494
해성산업 (034810)	6,250	-150	-2.34	6,400	6,420	6,250	26,880	169,417,175
해성산업1우 (03481K)	7,180	-270	-3.62	7,440	7,440	7,180	3,051	22,076,050
조아제약 (034940)	1,079	31	2.96	1,055	1,220	1,055	1,356,432	1,561,094,887
한국기업평가 (034950)	90,100	1200	1.35	88,900	90,200	88,100	3,673	329,281,150
그래디언트 (035080)	13,430	70	.52	13,360	13,550	13,290	39,890	535,523,610
프럼파스트 (035200)	4,265	315	7.97	4,500	4,500	4,060	1,082,911	4,667,308,442
골드앤에스 (035290)	382	-11	-2.8	393	399	382	78,320	30,524,198
기산텔레콤 (035460)	2,050	50	2.5	2,095	2,115	2,000	98,509	202,606,220
KG이니시스 (035600)	8,750	30	.34	8,720	8,830	8,670	58,716	512,802,520
솔본 (035610)	4,000	-20	-.5	4,020	4,030	3,960	28,402	113,388,105
바른손이앤에이 (035620)	419	-3	-.71	424	426	415	71,253	29,743,720
CJ ENM (035760)	58,900	1200	2.08	58,200	59,400	57,700	49,884	2,936,556,450
이지홀딩스 (035810)	2,770	5	.18	2,755	2,775	2,755	43,662	120,607,695
서희건설 (035890)	1,500	-18	-1.19	1,518	1,536	1,499	665,309	1,006,089,763
JYP Ent. (035900)	79,900	-1000	-1.24	81,300	81,300	78,000	576,075	45,592,438,650
예림당 (036000)	2,725	120	4.61	2,625	2,770	2,585	368,566	995,761,973
아비코전자 (036010)	5,350	-210	-3.78	5,560	5,560	5,290	34,878	187,645,150
케이티알파 (036030)	3,720	25	.68	3,680	3,800	3,660	40,819	151,817,570
위지트 (036090)	733	4	.55	736	740	729	308,462	226,443,203
SCI평가정보 (036120)	2,180	10	.46	2,170	2,190	2,160	52,492	114,200,315
클라우드에어 (036170)	951	13	1.39	930	959	930	98,937	93,750,516
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	-50	-.2	25,600	25,600	25,350	6,911	176,126,600
유니셈 (036200)	6,450	-310	-4.59	6,810	6,810	6,440	195,816	1,284,063,795
오상헬스케어 (036220)	14,660	-280	-1.87	14,940	15,180	14,660	23,244	344,348,555
대성미생물 (036480)	8,890	-10	-.11	9,010	9,010	8,810	6,209	54,972,950
SFA반도체 (036540)	3,135	-45	-1.42	3,220	3,245	3,100	564,622	1,779,394,418
영풍정밀 (036560)	11,140	-10	-.09	11,150	11,220	11,000	10,965	121,942,265
감성코퍼레이션 (036620)	3,395	-60	-1.74	3,475	3,500	3,380	466,467	1,599,102,780
세종텔레콤 (036630)	427	0	0	427	431	426	101,298	43,427,791
HRS (036640)	4,965	-20	-.4	5,010	5,010	4,955	23,806	118,192,289
KCI (036670)	6,300	30	.48	6,260	6,300	6,240	10,365	65,023,670
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,460	-38	-2.54	1,498	1,512	1,458	25,505	37,590,563
나이스정보통신 (036800)	17,250	-60	-.35	17,400	17,400	17,250	6,099	105,544,075
에프에스티 (036810)	20,300	-1350	-6.24	21,850	21,950	20,000	264,346	5,474,815,325
솔브레인홀딩스 (036830)	30,900	-600	-1.9	31,850	32,150	30,800	83,084	2,587,462,900
진성티이씨 (036890)	10,590	190	1.83	10,400	10,800	10,150	633,137	6,655,954,645
주성엔지니어링 (036930)	31,900	-1400	-4.2	33,500	34,350	31,800	750,026	24,413,501,450
파워넷 (037030)	2,435	-65	-2.6	2,500	2,515	2,415	59,446	145,919,280
파세코 (037070)	5,340	20	.38	5,400	5,400	5,300	12,807	68,213,135
한국팩키지 (037230)	1,680	-4	-.24	1,686	1,686	1,672	4,155	6,981,229
인지디스플레 (037330)	1,362	-18	-1.3	1,380	1,383	1,362	7,431	10,179,236
성도이엔지 (037350)	4,170	-10	-.24	4,180	4,200	4,145	19,756	82,492,760
EG (037370)	6,150	30	.49	6,120	6,290	6,020	21,530	131,913,690
우리엔터프라이즈 (037400)	1,125	-12	-1.06	1,138	1,142	1,113	74,002	83,233,809
희림 (037440)	5,530	-110	-1.95	5,640	5,670	5,500	85,836	477,470,885
삼지전자 (037460)	10,140	-30	-.29	10,260	10,260	10,030	138,126	1,399,484,725
쎄니트 (037760)	1,421	-2	-.14	1,435	1,435	1,409	2,175	3,082,205
엘컴텍 (037950)	1,043	-25	-2.34	1,062	1,072	1,042	261,992	275,893,188
제일테크노스 (038010)	6,650	150	2.31	6,500	6,670	6,360	46,827	306,211,190
루멘스 (038060)	957	-4	-.42	969	969	953	21,981	21,040,822
서린바이오 (038070)	7,150	50	.7	7,100	7,160	7,000	21,762	154,292,360
에코플라스틱 (038110)	2,665	-50	-1.84	2,730	2,780	2,665	210,814	572,537,021
마크로젠 (038290)	15,190	-130	-.85	15,320	15,320	15,120	15,573	236,632,700
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,840	-190	-1.35	13,970	14,020	13,780	127,624	1,768,760,840
바이오스마트 (038460)	2,890	-65	-2.2	2,955	2,980	2,890	49,877	145,685,829
삼표시멘트 (038500)	3,150	15	.48	3,125	3,165	3,120	75,953	238,986,616
케이바이오 (038530)	238	0	0	238	241	236	362,244	86,184,286
상상인 (038540)	1,399	22	1.6	1,377	1,410	1,376	23,319	32,375,933
위즈코프 (038620)	781	-9	-1.14	797	798	778	177,026	138,664,849
에스넷 (038680)	4,225	-65	-1.52	4,290	4,340	4,200	32,524	138,132,742
에코바이오 (038870)	3,765	-80	-2.08	3,855	3,855	3,755	59,467	225,592,760
아이에이 (038880)	253	12	4.98	241	277	237	10,525,228	2,762,259,261
파인디지털 (038950)	3,195	35	1.11	3,190	3,250	3,145	4,214	13,352,740
현대에이치티 (039010)	6,270	-30	-.48	6,300	6,350	6,200	11,596	72,444,520
이건홀딩스 (039020)	3,685	15	.41	3,670	3,695	3,605	35,172	128,051,770
이오테크닉스 (039030)	124,900	-4000	-3.1	130,000	130,600	124,500	115,579	14,603,928,400
오스코텍 (039200)	29,300	-1800	-5.79	31,350	31,400	28,550	424,215	12,488,420,700
경남스틸 (039240)	4,755	30	.63	4,690	4,755	4,530	587,204	2,733,457,673
인포뱅크 (039290)	6,580	-60	-.9	6,640	6,730	6,540	18,955	125,024,310
세중 (039310)	1,550	-113	-6.79	1,665	1,674	1,543	86,313	137,863,448
한국경제TV (039340)	6,000	10	.17	5,980	6,060	5,950	16,535	99,151,370
케이엘넷 (039420)	2,580	0	0	2,580	2,585	2,545	42,247	108,196,822
에스티아이 (039440)	18,840	-1410	-6.96	20,300	20,300	18,780	435,429	8,299,626,860
다산네트웍스 (039560)	3,665	-5	-.14	3,755	3,755	3,590	190,658	701,621,659
화성밸브 (039610)	11,450	500	4.57	11,430	12,190	11,130	12,491,198	146,082,653,505
한국정보공학 (039740)	2,770	0	0	2,770	2,810	2,740	11,043	30,401,845
오로라 (039830)	7,070	40	.57	7,030	7,100	7,000	15,939	112,746,980
디오 (039840)	15,770	-230	-1.44	16,000	16,000	15,760	61,889	978,499,890
나노엔텍 (039860)	3,415	-40	-1.16	3,430	3,485	3,400	61,206	209,541,687
폴라리스AI (039980)	2,740	-90	-3.18	2,850	2,865	2,725	1,109,385	3,082,486,848
누리플렉스 (040160)	2,695	15	.56	2,685	2,725	2,680	3,055	8,226,915
YTN (040300)	3,130	20	.64	3,110	3,135	3,090	95,516	297,115,588
크레오에스지 (040350)	455	-14	-2.99	495	495	451	276,622	129,783,209
정상제이엘에스 (040420)	5,650	10	.18	5,650	5,650	5,610	11,800	66,452,120
SG&G (040610)	1,550	0	0	1,544	1,553	1,543	6,880	10,649,777
아이씨디 (040910)	6,060	50	.83	6,090	6,110	5,920	85,474	515,175,200
폴라리스오피스 (041020)	6,200	40	.65	6,160	6,240	6,060	775,983	4,783,032,430
우리기술투자 (041190)	6,600	0	0	6,730	6,770	6,570	1,142,865	7,613,440,660
현대에버다임 (041440)	9,450	-120	-1.25	9,570	9,580	9,370	429,470	4,063,836,980
한국전자인증 (041460)	3,315	-20	-.6	3,325	3,350	3,285	44,262	146,936,493
에스엠 (041510)	96,600	-1500	-1.53	98,900	99,300	95,700	148,731	14,348,996,300
이엘씨 (041520)	6,000	-150	-2.44	6,140	6,150	5,990	10,820	65,649,890
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,700	250	1.07	23,500	24,200	23,450	24,756	590,277,850
폴라리스AI파마 (041910)	6,550	0	0	6,530	6,610	6,490	15,024	98,196,030
메디아나 (041920)	5,040	-20	-.4	5,070	5,080	4,995	17,456	87,756,555
동아화성 (041930)	5,510	-10	-.18	5,520	5,570	5,470	14,474	79,776,680
코미팜 (041960)	4,185	55	1.33	4,135	4,220	4,125	67,256	279,672,879
카페24 (042000)	58,600	-2800	-4.56	62,700	62,800	58,100	517,218	30,750,299,000
케이피엠테크 (042040)	252	0	0	252	255	242	240,464	59,907,100
에스씨디 (042110)	1,443	5	.35	1,438	1,445	1,425	34,497	49,468,031
비츠로테크 (042370)	7,830	-130	-1.63	7,960	8,080	7,780	139,249	1,107,109,660
네오위즈홀딩스 (042420)	16,330	-360	-2.16	16,690	16,690	16,290	7,374	120,867,690
링네트 (042500)	4,600	-30	-.65	4,670	4,670	4,585	37,613	173,370,077
라온시큐어 (042510)	2,000	-30	-1.48	2,045	2,060	1,998	141,578	286,682,808
한스바이오메드 (042520)	7,500	-100	-1.32	7,600	7,630	7,320	21,188	158,715,410
새로닉스 (042600)	9,270	-150	-1.59	9,580	9,620	9,130	21,372	198,592,130
상지건설 (042940)	4,025	-30	-.74	4,135	4,135	3,990	2,076	8,330,600
더테크놀로지 (043090)	915	-5	-.54	920	965	902	43,882	40,322,529
알파녹스 (043100)	1,344	-20	-1.47	1,364	1,364	1,338	21,391	28,855,845
바텍 (043150)	21,300	850	4.16	20,600	21,300	20,600	26,429	555,991,925
파루 (043200)	509	1	.2	515	515	504	15,611	7,939,946
티에스넥스젠 (043220)	189	0	0	195	195	185	900,066	168,961,815
성호전자 (043260)	1,152	-22	-1.87	1,180	1,184	1,149	201,063	233,802,700
에쎈테크 (043340)	551	-2	-.36	565	565	549	29,984	16,532,050
디지아이 (043360)	1,814	-13	-.71	1,827	1,882	1,771	18,509	33,406,969
피에이치에이 (043370)	10,740	-90	-.83	10,830	10,980	10,710	15,231	165,169,175
웰킵스하이텍 (043590)	629	19	3.11	610	649	601	62,209	38,883,008
지니뮤직 (043610)	2,110	-10	-.47	2,125	2,280	2,065	742,339	1,613,129,542
국순당 (043650)	4,600	40	.88	4,560	4,610	4,540	24,875	113,872,893
서울리거 (043710)	579	-10	-1.7	590	613	565	33,304	19,204,857
자연과환경 (043910)	577	-2	-.35	574	588	573	183,772	106,166,643
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	462	11	2.44	451	469	443	110,659	50,464,860
위닉스 (044340)	6,010	-40	-.66	6,060	6,080	5,950	18,899	113,516,275
빌리언스 (044480)	457	1	.22	455	476	452	278,226	127,227,570
태웅 (044490)	14,100	-70	-.49	14,180	14,440	14,040	91,712	1,310,500,230
에이치케이 (044780)	1,135	0	0	1,135	1,139	1,128	12,848	14,522,119
이글벳 (044960)	4,390	-45	-1.01	4,435	4,460	4,390	21,718	95,885,742
에이치엔에스하이텍 (044990)	17,080	190	1.12	16,890	17,090	16,850	1,962	33,248,540
오공 (045060)	2,560	-10	-.39	2,545	2,565	2,545	1,987	5,080,775
한양이엔지 (045100)	16,920	-130	-.76	17,210	17,210	16,900	28,250	482,100,610
성우테크론 (045300)	3,070	-25	-.81	3,115	3,135	3,045	13,416	41,111,065
토탈소프트 (045340)	9,060	430	4.98	8,690	9,090	8,530	161,067	1,418,504,420
대아티아이 (045390)	3,260	-30	-.91	3,290	3,330	3,230	465,781	1,532,389,338
정원엔시스 (045510)	782	13	1.69	759	787	759	19,792	15,341,490
크린앤사이언스 (045520)	4,900	-5	-.1	4,905	4,960	4,870	6,344	31,014,250
에이텍 (045660)	33,100	150	.46	33,000	33,350	31,850	505,108	16,538,379,500
코아시아 (045970)	3,320	-115	-3.35	3,445	3,485	3,320	64,821	218,703,935
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,595	-5	-.19	2,600	2,640	2,550	137,348	356,276,522
HLB파나진 (046210)	2,800	-105	-3.61	2,950	2,950	2,795	116,590	331,101,563
백금T&A (046310)	2,430	5	.21	2,405	2,475	2,400	18,541	44,778,878
삼화네트웍스 (046390)	1,268	-11	-.86	1,275	1,283	1,261	105,715	134,093,416
KG모빌리언스 (046440)	4,410	-40	-.9	4,355	4,415	4,355	30,025	131,502,386
서울반도체 (046890)	6,750	-50	-.74	6,820	6,830	6,720	197,942	1,335,638,350
우원개발 (046940)	2,735	-45	-1.62	2,780	2,820	2,735	79,327	218,816,100
우리로 (046970)	1,313	-31	-2.31	1,339	1,349	1,313	319,707	423,384,386
한빛소프트 (047080)	1,383	81	6.22	1,319	1,460	1,319	353,791	493,086,196
파워로직스 (047310)	4,810	10	.21	4,805	4,920	4,805	109,590	530,105,951
이스트소프트 (047560)	19,610	-840	-4.11	20,600	20,650	19,610	172,661	3,434,638,000
코데즈컴바인 (047770)	1,313	-46	-3.38	1,358	1,358	1,313	64,204	85,323,219
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	29,150	-800	-2.67	29,950	30,550	28,300	590,270	17,285,311,950
현대바이오 (048410)	12,140	-110	-.9	12,330	12,370	11,980	155,338	1,883,081,685
유라테크 (048430)	9,700	1290	15.34	9,300	10,220	8,900	2,220,591	21,331,064,825
대동스틸 (048470)	3,735	-410	-9.89	4,145	4,290	3,710	1,514,510	6,000,775,375
인트론바이오 (048530)	4,030	30	.75	4,005	4,070	3,990	101,221	407,390,759
SM C&C (048550)	1,482	12	.82	1,488	1,488	1,459	229,220	336,847,615
TPC (048770)	2,185	-60	-2.67	2,225	2,265	2,165	24,613	53,912,014
엔피케이 (048830)	1,058	-9	-.84	1,067	1,067	1,036	45,157	47,116,176
시너지이노베이션 (048870)	2,785	-5	-.18	2,795	2,815	2,755	142,765	396,402,157
대원미디어 (048910)	9,580	470	5.16	9,120	9,670	9,120	116,266	1,099,145,770
인탑스 (049070)	17,970	-310	-1.7	18,320	18,440	17,900	76,897	1,383,424,275
기가레인 (049080)	505	-7	-1.37	512	515	504	94,916	48,125,248
파인디앤씨 (049120)	1,006	0	0	1,006	1,006	1,001	1,682	1,691,809
셀루메드 (049180)	1,554	-7	-.45	1,561	1,566	1,500	461,043	711,076,504
코메론 (049430)	10,730	80	.75	10,700	10,910	10,590	54,322	583,891,400
SGA (049470)	297	0	0	297	310	295	236,653	70,855,222
오픈베이스 (049480)	2,430	-25	-1.02	2,460	2,465	2,405	90,202	218,621,815
유아이엘 (049520)	4,620	5	.11	4,605	4,620	4,465	26,771	121,490,716
잉크테크 (049550)	3,835	0	0	3,850	3,850	3,750	5,982	22,869,470
재영솔루텍 (049630)	729	-2	-.27	731	741	720	424,494	309,609,769
고려신용정보 (049720)	9,750	0	0	9,750	9,760	9,670	43,290	420,384,390
승일 (049830)	7,570	-80	-1.05	7,620	7,630	7,550	1,322	10,025,950
미래컴퍼니 (049950)	23,000	-350	-1.5	23,100	24,100	22,550	54,934	1,264,545,775
쎌바이오텍 (049960)	13,450	70	.52	13,380	13,450	13,190	25,667	342,393,590
비케이홀딩스 (050090)	672	3	.45	675	690	670	22,209	14,986,451
캠시스 (050110)	727	-9	-1.22	736	737	714	513,741	372,019,708
ES큐브 (050120)	2,120	70	3.41	2,050	2,150	2,050	13,740	29,023,645
에스폴리텍 (050760)	1,577	-28	-1.74	1,605	1,616	1,576	20,076	31,933,663
아세아텍 (050860)	2,025	-5	-.25	2,030	2,040	2,010	34,587	69,922,145
쏠리드 (050890)	7,060	-60	-.84	7,170	7,230	7,040	841,475	5,989,529,060
수산아이앤티 (050960)	18,070	500	2.85	17,560	18,100	17,300	81,983	1,455,229,335
지어소프트 (051160)	8,700	60	.69	8,610	8,740	8,550	46,335	401,512,775
토비스 (051360)	18,480	190	1.04	18,590	18,850	18,320	81,603	1,519,446,120
인터플렉스 (051370)	9,150	-110	-1.19	9,260	9,300	9,100	63,506	582,611,100
피씨디렉트 (051380)	2,805	-20	-.71	2,805	2,945	2,790	55,378	158,863,510
YW (051390)	3,640	-25	-.68	3,655	3,660	3,625	8,542	31,132,421
나라엠앤디 (051490)	4,115	-10	-.24	4,160	4,240	4,100	109,086	451,576,380
CJ프레시웨이 (051500)	21,650	450	2.12	21,250	21,700	21,250	18,208	392,565,875
큐로홀딩스 (051780)	670	1	.15	681	734	663	81,964	55,926,396
중앙첨단소재 (051980)	5,190	-550	-9.58	5,590	5,740	4,950	5,714,962	29,861,054,342
에스티큐브 (052020)	8,280	-220	-2.59	8,350	8,550	8,230	186,092	1,558,971,605
iMBC (052220)	4,075	30	.74	4,040	4,090	3,990	612,937	2,479,888,691
현대바이오랜드 (052260)	4,645	10	.22	4,660	4,720	4,610	82,151	382,819,970
오션인더블유 (052300)	2,550	50	2	2,505	2,590	2,495	17,004	43,063,450
코텍 (052330)	8,300	-80	-.95	8,400	8,480	8,290	12,292	102,910,640
코나아이 (052400)	29,000	0	0	28,800	29,100	28,500	95,221	2,739,007,250
오성첨단소재 (052420)	1,415	-20	-1.39	1,438	1,451	1,410	444,909	631,789,683
아이크래프트 (052460)	2,270	-60	-2.58	2,345	2,345	2,230	105,335	239,431,020
한네트 (052600)	4,170	-5	-.12	4,200	4,200	4,140	10,400	43,241,110
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,880	410	6.34	6,470	6,950	6,450	155,475	1,055,730,815
아이톡시 (052770)	1,524	-6	-.39	1,580	1,665	1,466	663,335	1,034,023,153
액토즈소프트 (052790)	6,910	-130	-1.85	7,040	7,080	6,860	10,534	72,983,560
아이앤씨 (052860)	2,380	50	2.15	2,320	2,385	2,285	62,739	146,337,785
KX하이텍 (052900)	983	-22	-2.19	1,003	1,003	983	184,186	181,811,501
바이넥스 (053030)	16,550	-300	-1.78	16,660	16,900	16,350	464,432	7,715,604,390
지에스이 (053050)	3,015	-40	-1.31	3,060	3,080	3,005	334,407	1,016,719,518
세동 (053060)	1,034	-1	-.1	1,035	1,038	1,030	14,228	14,714,824
케이엔솔 (053080)	12,820	-360	-2.73	13,260	13,260	12,800	88,643	1,145,985,130
프리엠스 (053160)	12,220	70	.58	12,150	12,300	11,850	67,444	815,790,310
금강철강 (053260)	4,200	-120	-2.78	4,415	4,415	4,100	72,489	303,535,735
구영테크 (053270)	2,300	0	0	2,310	2,350	2,280	47,245	109,093,365
예스24 (053280)	4,300	-70	-1.6	4,355	4,390	4,295	56,394	243,685,023
NE능률 (053290)	4,145	60	1.47	4,100	4,185	4,040	110,035	456,298,855
한국정보인증 (053300)	4,545	5	.11	4,535	4,590	4,500	73,936	334,313,403
이니텍 (053350)	5,110	300	6.24	4,800	5,300	4,765	388,940	2,002,148,480
세코닉스 (053450)	6,930	-180	-2.53	7,110	7,220	6,930	175,640	1,229,194,465
웹케시 (053580)	10,270	270	2.7	10,000	10,300	9,810	62,597	632,779,705
프로텍 (053610)	24,050	-550	-2.24	24,850	24,850	23,850	18,400	444,249,700
태양 (053620)	6,400	50	.79	6,350	6,440	6,340	699	4,468,595
삼보모터스 (053700)	4,265	15	.35	4,250	4,310	4,212	47,729	203,205,961
안랩 (053800)	78,800	2400	3.14	76,300	79,300	76,300	89,021	6,972,105,600
경남제약 (053950)	664	4	.61	660	668	659	188,687	125,093,676
오상자이엘 (053980)	3,305	-60	-1.78	3,365	3,365	3,305	43,937	145,943,730
한국컴퓨터 (054040)	4,670	50	1.08	4,625	4,670	4,605	16,688	77,387,649
농우바이오 (054050)	7,440	-70	-.93	7,510	7,550	7,420	18,835	140,518,060
삼진엘앤디 (054090)	722	10	1.4	713	731	712	33,466	24,181,773
메디콕스 (054180)	249	-10	-3.86	260	269	236	2,002,521	498,737,311
이랜텍 (054210)	4,990	-120	-2.35	5,150	5,150	4,950	95,676	478,354,176
비츠로시스 (054220)	384	-1	-.26	385	389	372	151,392	57,346,549
팬스타엔터프라이즈 (054300)	554	-16	-2.81	580	582	550	461,609	261,136,598
케이피티유 (054410)	3,370	-25	-.74	3,395	3,495	3,360	4,373	15,015,015
텔레칩스 (054450)	14,720	-100	-.67	14,980	15,050	14,530	60,354	888,064,605
삼영엠텍 (054540)	5,120	-140	-2.66	5,290	5,350	5,080	235,223	1,224,326,530
APS (054620)	6,100	-110	-1.77	6,210	6,310	6,100	27,486	170,955,550
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,040	-50	-.71	7,100	7,110	6,990	51,196	360,660,470
키이스트 (054780)	4,390	75	1.74	4,315	4,525	4,280	203,723	893,850,580
아이디스홀딩스 (054800)	9,080	0	0	9,100	9,100	9,060	10,370	94,295,080
한컴위드 (054920)	2,890	-10	-.34	2,900	2,930	2,870	81,536	236,177,952
유신 (054930)	22,900	-300	-1.29	23,500	23,500	22,900	9,810	227,167,150
엑사이엔씨 (054940)	754	-22	-2.84	769	776	750	90,154	68,610,893
제이브이엠 (054950)	21,100	-550	-2.54	21,650	21,900	21,050	66,350	1,420,659,100
유진로봇 (056080)	7,950	-190	-2.33	8,200	8,200	7,940	280,751	2,247,957,370
시지메드텍 (056090)	911	-10	-1.09	924	929	905	267,107	243,579,939
에스에프에이 (056190)	20,000	0	0	20,800	20,850	19,690	226,069	4,544,264,970
코위버 (056360)	5,810	0	0	5,820	6,310	5,720	2,040,330	12,455,023,380
신화인터텍 (056700)	1,643	-14	-.84	1,668	1,668	1,621	49,024	79,711,990
CNT85 (056730)	663	4	.61	665	665	652	36,549	24,029,712
YBM넷 (057030)	3,985	25	.63	3,970	4,015	3,915	30,545	120,901,212
옴니시스템 (057540)	722	1	.14	735	735	720	86,987	62,870,597
티사이언티픽 (057680)	911	18	2.02	907	915	886	240,364	216,337,230
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,000	-20	-.99	2,035	2,040	1,991	80,323	160,681,651
KNN (058400)	792	8	1.02	790	797	783	310,330	245,398,155
한주에이알티 (058450)	1,720	-41	-2.33	1,732	1,760	1,670	2,959	5,062,379
리노공업 (058470)	190,100	-15900	-7.72	208,000	208,500	189,300	193,639	37,536,376,900
에스피지 (058610)	25,300	-600	-2.32	26,100	26,250	25,100	334,138	8,493,701,650
엠게임 (058630)	4,945	-50	-1	4,995	5,030	4,925	94,998	471,425,192
CMG제약 (058820)	1,907	-29	-1.5	1,936	1,936	1,892	258,224	492,451,519
엠로 (058970)	59,500	-2100	-3.41	62,300	62,300	59,300	124,747	7,491,969,800
미코 (059090)	8,880	-50	-.56	9,470	9,730	8,800	1,159,237	10,830,915,875
아이컴포넌트 (059100)	5,090	70	1.39	5,100	5,140	5,040	5,563	28,255,920
아진엑스텍 (059120)	7,370	80	1.1	7,300	7,590	7,140	52,910	390,643,220
메타바이오메드 (059210)	4,030	-40	-.98	4,060	4,075	4,000	119,284	480,234,015
해성에어로보틱스 (059270)	7,030	-470	-6.27	7,440	7,440	7,030	204,161	1,466,467,955
인선이엔티 (060150)	5,030	-30	-.59	5,060	5,100	4,997	29,372	147,815,767
소니드 (060230)	538	-202	-27.3	740	748	518	23,090,872	12,654,682,131
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,480	260	3.16	8,240	8,550	8,240	305,098	2,583,031,850
뉴보텍 (060260)	1,155	-23	-1.95	1,177	1,210	1,147	98,762	114,794,668
큐렉소 (060280)	8,170	-340	-4	8,610	8,630	8,100	322,126	2,665,085,725
3S (060310)	1,828	-25	-1.35	1,853	1,865	1,818	250,489	457,947,773
LS마린솔루션 (060370)	16,150	-490	-2.94	16,610	16,950	16,120	179,462	2,966,646,990
동양에스텍 (060380)	1,394	-55	-3.8	1,442	1,442	1,394	79,076	111,751,265
국일신동 (060480)	1,707	2	.12	1,705	1,739	1,685	12,388	21,138,529
에스에이티 (060540)	1,578	3	.19	1,575	1,590	1,574	60,627	95,805,045
홈센타홀딩스 (060560)	812	-3	-.37	816	821	807	151,256	122,926,233
드림어스컴퍼니 (060570)	1,723	29	1.71	1,694	1,780	1,673	129,930	223,095,303
씨티씨바이오 (060590)	6,890	-10	-.14	6,900	7,000	6,870	45,615	314,748,845
KH바텍 (060720)	9,490	-60	-.63	9,630	9,630	9,460	57,011	542,627,270
영림원소프트랩 (060850)	5,360	-20	-.37	5,400	5,460	5,330	8,729	47,035,800
DGP (060900)	923	-15	-1.6	928	939	920	13,889	12,881,215
알에프텍 (061040)	3,360	-40	-1.18	3,445	3,700	3,260	346,164	1,208,243,572
화일약품 (061250)	1,150	-3	-.26	1,153	1,169	1,147	118,345	137,221,573
LB세미콘 (061970)	3,650	-125	-3.31	3,750	3,800	3,640	111,925	414,368,801
한국첨단소재 (062970)	5,110	-220	-4.13	5,390	5,400	5,100	1,089,280	5,654,251,585
컴투스홀딩스 (063080)	24,900	-200	-.8	25,950	25,950	24,550	21,485	536,150,675
서울옥션 (063170)	6,880	130	1.93	6,740	6,970	6,740	43,107	296,187,600
SM Life Design (063440)	1,346	-10	-.74	1,365	1,365	1,337	79,648	107,357,389
한국전자금융 (063570)	5,210	-20	-.38	5,270	5,270	5,150	45,829	238,384,820
이엘피 (063760)	2,095	20	.96	2,070	2,110	2,045	12,943	26,947,380
인크레더블버즈 (064090)	2,405	430	21.77	2,070	2,550	1,894	1,761,485	4,059,045,589
홈캐스트 (064240)	1,999	-51	-2.49	2,070	2,070	1,960	56,250	112,904,458
다날 (064260)	2,985	25	.84	2,960	2,995	2,950	130,202	386,951,643
인텍플러스 (064290)	10,820	-880	-7.52	11,700	11,760	10,770	103,245	1,147,597,680
브리지텍 (064480)	5,280	-50	-.94	5,320	5,400	5,230	41,050	216,789,535
테크엘 (064520)	2,290	-25	-1.08	2,365	2,370	2,265	4,477	10,214,960
바이오니아 (064550)	14,500	-110	-.75	14,630	14,890	14,470	168,077	2,457,361,000
티씨케이 (064760)	79,700	-1900	-2.33	81,600	81,600	78,900	27,532	2,203,674,550
포니링크 (064800)	1,226	19	1.57	1,207	1,236	1,201	641,151	779,317,988
케이프 (064820)	6,800	-200	-2.86	7,020	7,040	6,800	154,212	1,064,710,775
에프앤가이드 (064850)	7,100	30	.42	7,070	7,150	6,990	23,437	165,147,710
지엔코 (065060)	254	0	0	250	255	250	50,953	12,850,253
탑엔지니어링 (065130)	4,540	-100	-2.16	4,645	4,645	4,530	5,609	25,606,120
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,847	-273	-12.88	1,992	2,030	1,847	1,045,228	2,016,933,420
신성델타테크 (065350)	66,100	-2200	-3.22	67,900	68,700	65,000	339,191	22,609,150,000
위세아이텍 (065370)	9,000	380	4.41	8,450	9,150	8,120	564,646	4,911,367,215
에스아이리소스 (065420)	239	9	3.91	230	244	226	942,190	221,027,720
이루온 (065440)	1,539	-40	-2.53	1,589	1,589	1,538	122,507	190,579,267
빅텍 (065450)	4,215	80	1.93	4,140	4,550	4,125	3,712,465	15,916,388,236
오리엔트정공 (065500)	7,700	750	10.79	6,950	8,170	6,900	10,144,528	76,048,254,280
휴비츠 (065510)	8,000	-30	-.37	8,030	8,050	7,880	37,980	301,762,080
와이어블 (065530)	1,264	-15	-1.17	1,282	1,282	1,264	20,524	26,068,121
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	336	-28	-7.69	370	370	304	4,101,941	1,320,957,706
안트로젠 (065660)	17,040	-280	-1.62	17,250	17,580	17,030	9,672	165,947,210
우주일렉트로 (065680)	28,850	-550	-1.87	29,850	29,900	28,250	35,305	1,022,714,500
파커스 (065690)	973	36	3.84	961	998	956	34,608	33,599,794
서호전기 (065710)	22,350	100	.45	22,400	22,550	22,200	5,591	124,817,100
CS (065770)	1,970	106	5.69	1,845	1,985	1,823	402,171	775,006,551
웰크론 (065950)	2,140	15	.71	2,125	2,150	2,120	58,698	124,938,095
하츠 (066130)	5,510	0	0	5,510	5,520	5,420	22,589	123,305,870
큐에스아이 (066310)	8,730	-300	-3.32	9,030	9,070	8,570	59,822	530,949,490
체리부로 (066360)	830	6	.73	820	832	820	42,073	34,720,870
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	503	0	0	503	509	497	31,876	15,951,975
우수AMS (066590)	3,005	-5	-.17	3,010	3,025	3,000	23,502	70,686,613
국보디자인 (066620)	17,420	-70	-.4	17,490	17,500	17,410	2,332	40,695,400
디티씨 (066670)	2,920	-35	-1.18	2,970	3,000	2,895	36,158	105,720,195
테라젠이텍스 (066700)	3,045	0	0	3,050	3,080	3,000	80,178	243,899,450
씨씨에스 (066790)	1,190	17	1.45	1,185	1,255	1,175	578,177	695,069,345
디에이피 (066900)	2,060	30	1.48	2,195	2,195	2,025	1,500	3,057,720
손오공 (066910)	732	29	4.13	717	736	701	102,268	73,441,055
한성크린텍 (066980)	1,485	-16	-1.07	1,503	1,519	1,481	84,661	126,482,351
조이시티 (067000)	1,652	22	1.35	1,630	1,657	1,601	159,856	260,838,316
이씨에스 (067010)	3,130	25	.81	3,070	3,140	3,070	7,743	24,131,970
대화제약 (067080)	10,500	-270	-2.51	10,900	10,900	10,480	145,010	1,539,371,545
SOOP (067160)	84,000	-9000	-9.68	92,100	92,100	82,400	615,031	52,360,221,850
오텍 (067170)	2,975	0	0	2,980	2,980	2,930	22,872	67,632,404
멀티캠퍼스 (067280)	31,950	200	.63	31,750	32,000	31,650	3,732	118,830,175
JW신약 (067290)	1,418	-5	-.35	1,423	1,434	1,411	37,122	52,654,277
하나마이크론 (067310)	10,360	-410	-3.81	10,840	10,910	10,250	836,625	8,796,329,080
선바이오 (067370)	6,400	180	2.89	6,280	6,460	6,180	3,752	23,604,450
아스트 (067390)	815	-5	-.61	820	828	799	547,717	442,686,467
엔브이에이치코리아 (067570)	2,185	10	.46	2,175	2,195	2,175	32,470	70,868,739
HLB생명과학 (067630)	10,400	-450	-4.15	10,850	10,940	10,150	879,106	9,196,681,070
로지시스 (067730)	3,130	0	0	3,130	3,200	3,035	166,942	516,876,320
세진티에스 (067770)	2,240	65	2.99	2,175	2,290	2,175	6,185	13,600,825
와이엔텍 (067900)	6,440	-50	-.77	6,490	6,520	6,390	9,237	59,554,890
이글루 (067920)	5,170	0	0	5,160	5,220	5,110	66,466	343,474,150
도이치모터스 (067990)	4,600	5	.11	4,615	4,670	4,550	17,651	80,956,790
팬엔터테인먼트 (068050)	2,680	50	1.9	2,650	2,680	2,595	260,814	690,996,358
케이웨더 (068100)	3,040	0	0	3,035	3,095	3,000	22,813	69,459,900
다원시스 (068240)	10,390	290	2.87	10,200	10,700	10,200	217,928	2,287,785,810
일신바이오 (068330)	1,060	9	.86	1,070	1,072	1,049	14,892	15,752,168
셀트리온제약 (068760)	54,400	100	.18	54,900	54,900	52,800	211,377	11,379,754,750
DMS (068790)	6,130	-140	-2.23	6,310	6,310	6,090	37,832	232,618,610
디지털대성 (068930)	7,210	0	0	7,220	7,220	7,130	4,825	34,666,385
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,830	290	2.31	12,540	12,950	12,510	87,952	1,125,163,485
누리플랜 (069140)	1,358	9	.67	1,349	1,390	1,319	11,847	15,878,249
유아이디 (069330)	1,359	69	5.35	1,325	1,437	1,325	269,918	368,379,742
엔텔스 (069410)	3,950	10	.25	3,955	4,000	3,920	13,874	54,737,515
에스텍 (069510)	11,290	-30	-.27	11,310	11,460	11,160	5,944	67,209,100
빛과전자 (069540)	954	-19	-1.95	994	994	949	422,599	405,918,422
엑시온그룹 (069920)	819	9	1.11	811	839	800	72,446	58,931,159
엑스큐어 (070300)	2,485	-90	-3.5	2,575	2,700	2,465	75,594	190,323,455
한솔인티큐브 (070590)	1,036	-21	-1.99	1,057	1,082	1,023	58,497	61,485,162
인피니트헬스케어 (071200)	5,840	-220	-3.63	5,930	6,120	5,730	825,298	4,861,396,825
로체시스템즈 (071280)	16,640	750	4.72	15,890	16,710	15,750	127,531	2,069,948,020
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,300	-120	-1.87	6,420	6,460	6,240	16,922	106,955,260
캐스텍코리아 (071850)	1,577	-33	-2.05	1,639	1,639	1,530	34,826	54,092,519
중앙백신 (072020)	9,870	-10	-.1	9,880	9,930	9,820	19,052	188,100,750
우리산업홀딩스 (072470)	2,485	5	.2	2,455	2,495	2,445	5,976	14,749,695
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,614	0	0	1,610	1,638	1,516	1,387,467	2,213,699,470
메가스터디 (072870)	10,450	-80	-.76	10,560	10,560	10,440	17,182	179,976,075
빛샘전자 (072950)	4,365	30	.69	4,330	4,390	4,280	24,355	105,923,090
에이치시티 (072990)	9,250	80	.87	9,170	9,340	9,150	26,698	247,215,150
케이에스피 (073010)	4,500	-170	-3.64	4,680	4,740	4,500	211,306	974,406,393
엘엠에스 (073110)	6,330	-100	-1.56	6,430	6,430	6,330	4,124	26,347,555
듀오백 (073190)	3,800	105	2.84	3,690	3,800	3,635	238,703	894,074,190
이노와이어리스 (073490)	21,000	50	.24	21,250	21,600	20,800	24,191	510,915,425
에프알텍 (073540)	1,469	4	.27	1,465	1,479	1,460	9,998	14,650,432
우리손에프앤지 (073560)	1,306	-4	-.31	1,310	1,321	1,306	35,800	47,003,387
리튬포어스 (073570)	992	-12	-1.2	1,004	1,012	961	454,446	446,780,730
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	950	8	.85	942	960	940	68,214	64,795,944
원익QnC (074600)	17,580	-770	-4.2	18,550	18,550	17,560	519,435	9,254,055,085
플랜티넷 (075130)	2,570	0	0	2,595	2,605	2,525	50,975	130,138,980
동국알앤에스 (075970)	2,620	-60	-2.24	2,700	2,700	2,605	91,093	240,050,915
웰크론한텍 (076080)	1,100	-59	-5.09	1,170	1,176	1,100	42,108	48,090,867
해성옵틱스 (076610)	878	6	.69	877	894	863	31,900	28,133,316
덕산하이메탈 (077360)	4,060	-110	-2.64	4,165	4,240	4,010	145,736	603,061,941
LS증권 (078020)	4,025	15	.37	4,020	4,050	4,010	12,848	51,757,907
유비쿼스홀딩스 (078070)	9,950	-300	-2.93	10,140	10,230	9,850	12,366	123,959,645
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,290	-270	-1.99	13,440	13,550	13,165	51,579	686,576,785
HB테크놀러지 (078150)	2,455	-35	-1.41	2,560	2,565	2,435	1,924,977	4,781,339,151
메디포스트 (078160)	8,630	-160	-1.82	8,900	8,900	8,530	85,682	741,229,070
컴투스 (078340)	44,400	300	.68	44,600	44,900	44,000	29,928	1,324,746,250
한양디지텍 (078350)	10,070	-500	-4.73	10,610	10,740	10,010	99,665	1,013,342,510
휴림에이텍 (078590)	637	1	.16	641	660	630	187,167	119,067,301
대주전자재료 (078600)	99,800	-2400	-2.35	103,500	106,800	99,000	197,594	19,957,229,500
엔에스이엔엠 (078860)	1,698	-52	-2.97	1,781	1,781	1,679	223,298	381,533,303
가온그룹 (078890)	3,295	55	1.7	3,240	3,295	3,230	32,522	106,301,565
와토스코리아 (079000)	5,350	40	.75	5,260	5,370	5,250	10,969	58,226,520
한창산업 (079170)	6,700	-50	-.74	6,750	6,780	6,700	3,659	24,690,170
케스피온 (079190)	461	-7	-1.5	468	472	460	33,263	15,412,539
제우스 (079370)	14,570	-420	-2.8	15,190	15,190	14,520	287,012	4,255,595,285
서산 (079650)	1,242	27	2.22	1,215	1,255	1,215	7,747	9,481,397
디이엔티 (079810)	5,940	-280	-4.5	6,250	6,370	5,940	166,243	1,008,920,775
가비아 (079940)	15,290	-130	-.84	15,440	15,530	15,230	14,442	222,492,750
인베니아 (079950)	676	-7	-1.02	683	700	670	16,337	11,132,311
동양이엔피 (079960)	19,640	-200	-1.01	19,840	19,840	19,560	7,773	152,785,135
투비소프트 (079970)	780	180	30	601	780	600	3,219,176	2,382,107,787
이상네트웍스 (080010)	5,360	-90	-1.65	5,460	5,460	5,360	6,248	33,644,600
모두투어 (080160)	9,710	-80	-.82	9,840	9,900	9,710	45,454	444,608,420
제주반도체 (080220)	14,300	-860	-5.67	15,290	15,480	14,300	1,271,481	18,625,694,490
모다이노칩 (080420)	2,355	-10	-.42	2,390	2,390	2,310	9,375	21,900,295
성창오토텍 (080470)	3,570	-50	-1.38	3,620	3,620	3,560	5,551	19,880,495
오디텍 (080520)	3,005	-45	-1.48	3,050	3,080	3,000	10,800	32,886,680
코디 (080530)	1,200	4	.33	1,182	1,240	1,120	29,006	34,471,073
오킨스전자 (080580)	5,660	50	.89	5,610	5,720	5,500	88,966	496,678,345
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,210	0	0	3,215	3,225	3,175	436,431	1,394,227,180
성우전자 (081580)	2,700	0	0	2,695	2,720	2,655	12,807	34,439,450
옵트론텍 (082210)	1,630	49	3.1	1,690	1,690	1,570	73,737	119,694,600
젬백스 (082270)	38,850	1000	2.64	38,600	40,700	38,350	876,078	34,793,998,875
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,190	-500	-6.5	7,500	7,500	7,120	761,764	5,528,102,040
우리바이오 (082850)	2,510	-50	-1.95	2,580	2,600	2,490	515,719	1,297,807,987
비츠로셀 (082920)	26,600	-350	-1.3	26,900	27,750	26,600	85,346	2,309,249,050
엘오티베큠 (083310)	9,250	-400	-4.15	9,650	9,730	9,250	76,096	715,375,235
GST (083450)	19,800	-650	-3.18	20,450	20,600	19,790	307,079	6,154,239,875
이엠앤아이 (083470)	1,239	-1	-.08	1,225	1,240	1,207	26,168	31,941,651
에프엔에스테크 (083500)	9,670	-350	-3.49	10,220	10,240	9,620	66,282	646,456,925
케이엠 (083550)	3,090	-10	-.32	3,100	3,150	3,050	20,994	64,733,550
인콘 (083640)	294	-2	-.68	298	300	291	63,239	18,594,479
비에이치아이 (083650)	21,650	-450	-2.04	22,150	22,550	21,300	963,921	21,053,161,075
CSA 코스믹 (083660)	682	16	2.4	667	702	667	126,460	86,808,093
CG인바이츠 (083790)	2,385	-10	-.42	2,395	2,410	2,350	106,544	253,943,727
아바코 (083930)	14,850	-430	-2.81	15,350	15,360	14,800	120,789	1,806,156,050
휴온스글로벌 (084110)	32,950	-400	-1.2	33,800	33,850	32,550	24,780	821,185,700
수성웹툰 (084180)	5,400	110	2.08	5,210	5,400	5,210	20,881	110,393,365
유진테크 (084370)	40,200	-2300	-5.41	42,550	42,550	39,900	145,160	5,919,577,525
유비온 (084440)	1,075	40	3.86	1,035	1,100	1,035	66,602	70,971,587
랩지노믹스 (084650)	2,520	55	2.23	2,475	2,545	2,440	733,366	1,829,886,971
팅크웨어 (084730)	10,400	-130	-1.23	10,540	10,730	10,270	48,017	498,244,620
아이티엠반도체 (084850)	12,500	-240	-1.88	12,620	12,840	12,430	27,108	340,534,695
헬릭스미스 (084990)	2,440	-45	-1.81	2,500	2,510	2,420	68,778	167,847,945
차바이오텍 (085660)	12,780	270	2.16	12,690	12,920	12,390	298,520	3,786,719,555
뉴프렉스 (085670)	4,840	-100	-2.02	4,960	4,995	4,825	140,249	682,506,725
알티캐스트 (085810)	1,561	-101	-6.08	1,655	1,700	1,501	590,418	934,985,825
네오티스 (085910)	3,015	-20	-.66	3,025	3,030	3,005	6,020	18,172,396
바이오톡스텍 (086040)	3,010	-5	-.17	3,000	3,030	2,990	15,543	46,715,260
진바이오텍 (086060)	3,220	55	1.74	3,160	3,230	3,140	12,682	40,510,855
유니테스트 (086390)	11,330	-370	-3.16	12,000	12,000	11,330	79,575	920,113,260
동국제약 (086450)	15,770	-150	-.94	16,150	16,280	15,620	165,699	2,621,257,655
에코프로 (086520)	58,700	-200	-.34	59,700	60,700	58,500	713,885	42,325,759,400
비엠티 (086670)	9,590	-270	-2.74	9,960	10,050	9,590	49,174	478,110,570
선진뷰티사이언스 (086710)	10,880	-60	-.55	10,910	11,230	10,700	141,896	1,560,483,840
바이오솔루션 (086820)	30,050	-250	-.83	33,000	33,100	30,050	243,400	7,575,256,025
이수앱지스 (086890)	5,820	0	0	5,810	6,180	5,790	375,837	2,259,789,630
메디톡스 (086900)	123,700	400	.32	124,500	125,100	122,500	20,521	2,533,074,800
MDS테크 (086960)	1,173	-39	-3.22	1,211	1,221	1,172	1,279,179	1,523,527,502
쇼박스 (086980)	3,110	30	.97	3,095	3,110	3,025	157,050	481,756,528
펩트론 (087010)	94,900	-2400	-2.47	97,300	97,300	92,800	254,076	24,008,724,350
모바일어플라이언스 (087260)	2,000	-45	-2.2	2,040	2,070	1,999	103,135	207,449,821
픽셀플러스 (087600)	6,910	-90	-1.29	7,070	7,070	6,810	15,124	104,580,020
동아엘텍 (088130)	3,145	-45	-1.41	3,200	3,200	3,015	87,999	271,593,236
쏘닉스 (088280)	2,835	-50	-1.73	2,885	2,885	2,785	33,899	95,251,865
이원컴포텍 (088290)	1,063	21	2.02	1,030	1,070	1,030	75,767	80,195,250
유라클 (088340)	10,800	220	2.08	10,640	11,340	10,640	47,098	518,838,100
이녹스 (088390)	8,060	-100	-1.23	8,400	8,400	8,030	3,057	24,732,380
에이스테크 (088800)	701	-1	-.14	700	725	690	86,561	60,700,021
동우팜투테이블 (088910)	1,988	5	.25	1,990	1,990	1,974	5,617	11,156,087
켐트로닉스 (089010)	24,250	300	1.25	24,600	24,750	23,600	447,370	10,922,810,425
테크윙 (089030)	34,350	-2700	-7.29	37,300	37,750	34,200	1,047,129	36,630,308,350
넥스턴바이오 (089140)	2,420	-65	-2.62	2,485	2,490	2,410	37,344	91,062,125
케이씨티 (089150)	2,320	0	0	2,335	2,355	2,275	42,440	97,747,842
THE E&M (089230)	814	2	.25	819	838	800	58,675	47,550,821
나스미디어 (089600)	14,480	80	.56	14,410	14,490	14,290	18,381	265,160,410
제이티 (089790)	4,125	-115	-2.71	4,240	4,310	4,125	43,776	183,114,727
유비벨록스 (089850)	6,480	30	.47	6,500	6,590	6,380	22,823	147,546,965
코세스 (089890)	7,640	-140	-1.8	7,890	7,890	7,620	53,098	410,424,875
브이엠 (089970)	9,670	160	1.68	9,510	10,460	9,160	591,749	5,744,613,890
상아프론테크 (089980)	15,700	-310	-1.94	16,010	16,150	15,700	65,912	1,052,371,765
아이윈 (090150)	800	0	0	801	819	793	54,296	43,568,492
로보스타 (090360)	24,750	-450	-1.79	25,250	25,350	24,450	55,781	1,383,646,825
덕신이피씨 (090410)	1,610	-23	-1.41	1,640	1,644	1,600	131,584	212,198,250
제이스텍 (090470)	4,730	20	.42	4,800	4,800	4,725	10,796	51,251,657
휴림로봇 (090710)	2,100	-75	-3.45	2,195	2,210	2,070	4,041,771	8,509,201,585
현대이지웰 (090850)	5,110	0	0	5,090	5,140	5,070	40,415	206,365,545
이엠텍 (091120)	17,110	-730	-4.09	17,750	17,850	16,060	652,798	10,899,551,755
S&K폴리텍 (091340)	2,920	10	.34	2,910	2,945	2,850	206,089	597,212,477
한울소재과학 (091440)	4,410	415	10.39	3,985	4,490	3,840	1,086,762	4,597,207,075
상신이디피 (091580)	8,060	-70	-.86	8,140	8,330	8,030	68,931	560,709,960
남화토건 (091590)	3,785	-55	-1.43	3,875	3,880	3,775	8,827	33,804,307
파트론 (091700)	6,920	-120	-1.7	7,050	7,060	6,890	322,680	2,238,027,555
나노캠텍 (091970)	544	11	2.06	533	602	530	94,087	51,863,038
아미코젠 (092040)	3,725	25	.68	3,740	3,855	3,680	241,349	905,562,649
디엔에프 (092070)	10,060	-410	-3.92	10,470	10,650	10,060	48,146	489,534,540
이크레더블 (092130)	13,310	-10	-.08	13,290	13,360	13,290	5,321	70,926,605
서울바이오시스 (092190)	3,250	-20	-.61	3,350	3,350	3,230	7,597	24,769,860
현우산업 (092300)	2,590	-5	-.19	2,600	2,610	2,575	19,316	49,932,505
한라IMS (092460)	8,810	-250	-2.76	9,040	9,150	8,730	87,488	780,551,580
앤씨앤 (092600)	730	-4	-.54	735	743	724	74,896	54,528,365
네오팜 (092730)	11,750	90	.77	11,650	11,890	11,500	55,131	647,332,980
엑시콘 (092870)	11,950	-670	-5.31	12,620	12,640	11,920	143,318	1,740,283,475
빅솔론 (093190)	4,740	-190	-3.85	4,930	4,930	4,740	21,100	101,590,605
케이아이엔엑스 (093320)	73,900	-1500	-1.99	76,200	76,200	73,300	17,698	1,314,957,300
풍강 (093380)	2,455	-35	-1.41	2,500	2,575	2,455	13,257	33,088,765
매커스 (093520)	9,260	-50	-.54	9,300	9,390	9,250	29,970	278,819,805
케이알엠 (093640)	4,225	195	4.84	4,015	4,580	4,000	598,723	2,582,995,896
서원인텍 (093920)	5,260	-20	-.38	5,280	5,300	5,230	11,490	60,317,190
동운아나텍 (094170)	20,950	300	1.45	20,600	21,100	20,000	189,939	3,933,622,025
칩스앤미디어 (094360)	16,780	-920	-5.2	17,980	17,980	16,690	223,794	3,811,418,285
갤럭시아머니트리 (094480)	8,140	290	3.69	7,970	8,270	7,840	793,054	6,414,044,755
일진파워 (094820)	9,270	100	1.09	9,170	9,420	9,170	81,269	756,994,415
슈프리마에이치큐 (094840)	6,740	80	1.2	6,620	6,740	6,550	26,643	176,978,110
참좋은여행 (094850)	5,650	30	.53	5,620	5,670	5,530	42,752	239,571,765
네오리진 (094860)	896	2	.22	891	927	872	20,949	18,585,892
푸른기술 (094940)	7,070	-140	-1.94	7,250	7,260	7,040	43,117	307,467,980
제이엠티 (094970)	2,510	-30	-1.18	2,560	2,565	2,490	74,334	187,106,942
이엠코리아 (095190)	2,180	0	0	2,185	2,270	2,175	122,140	269,389,680
웨이브일렉트로 (095270)	4,710	365	8.4	4,360	4,970	4,315	160,928	753,264,730
ISC (095340)	61,500	-3000	-4.65	65,300	65,400	61,100	225,157	13,939,531,050
미래나노텍 (095500)	8,040	-260	-3.13	8,490	8,630	8,000	237,299	1,958,712,095
테스 (095610)	21,000	-800	-3.67	22,200	22,200	20,800	95,777	2,023,098,725
네오위즈 (095660)	21,850	300	1.39	21,800	21,900	21,200	66,717	1,436,945,075
제넥신 (095700)	4,205	-80	-1.87	4,290	4,290	4,150	69,851	293,861,622
에스에너지 (095910)	1,392	-17	-1.21	1,400	1,419	1,353	35,871	49,634,532
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,440	280	1.85	15,220	15,510	15,120	58,603	901,296,255
와이즈넛 (096250)	11,580	-210	-1.78	11,910	12,030	11,470	83,897	982,049,410
대창솔루션 (096350)	352	-3	-.85	363	366	351	647,294	230,088,687
씨젠 (096530)	24,950	1000	4.18	24,200	25,150	23,950	542,181	13,413,049,175
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	617	-18	-2.83	642	648	612	222,006	137,918,718
에이루트 (096690)	1,280	10	.79	1,270	1,287	1,250	15,747	19,890,180
엘디티 (096870)	2,485	-30	-1.19	2,515	2,515	2,485	1,370	3,422,930
에코볼트 (097780)	940	-15	-1.57	955	977	940	27,200	25,849,086
윈팩 (097800)	683	-23	-3.26	705	715	681	771,907	531,249,580
효성오앤비 (097870)	6,400	0	0	6,360	6,470	6,330	40,553	259,356,680
마이크로컨텍솔 (098120)	8,880	-150	-1.66	9,100	9,220	8,790	149,559	1,340,783,045
고영 (098460)	16,230	-620	-3.68	16,860	17,170	16,100	2,406,108	39,640,743,810
에스티오 (098660)	2,575	-5	-.19	2,580	2,580	2,500	13,238	33,530,070
아이센스 (099190)	16,320	240	1.49	16,260	16,400	16,030	54,869	889,223,250
SDN (099220)	1,126	-11	-.97	1,132	1,144	1,118	184,047	207,210,844
쎄트렉아이 (099320)	55,400	2200	4.14	53,200	57,000	52,900	293,265	16,332,428,850
브레인즈컴퍼니 (099390)	5,200	-270	-4.94	5,500	5,530	5,200	27,864	148,279,465
동방선기 (099410)	3,420	-55	-1.58	3,490	3,550	3,385	125,200	434,108,902
바이오플러스 (099430)	7,090	90	1.29	7,080	7,120	6,960	454,193	3,206,094,675
스맥 (099440)	3,365	-80	-2.32	3,480	3,480	3,310	359,308	1,217,849,285
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,000	-100	-.55	18,300	18,300	17,880	8,480	152,042,840
인지소프트 (100030)	16,230	-20	-.12	16,370	16,370	16,110	540	8,747,400
뷰웍스 (100120)	21,500	0	0	21,700	21,750	21,400	12,315	264,967,500
동국S&C (100130)	2,305	-35	-1.5	2,340	2,340	2,285	40,588	93,230,458
머큐리 (100590)	3,765	25	.67	3,740	4,250	3,685	1,468,180	5,844,500,758
서암기계공업 (100660)	3,720	-55	-1.46	3,795	3,795	3,695	21,124	78,664,530
세운메디칼 (100700)	2,475	15	.61	2,470	2,485	2,455	30,538	75,380,407
미래에셋벤처투자 (100790)	4,905	-10	-.2	4,910	4,985	4,900	174,817	862,013,988
KS인더스트리 (101000)	2,200	-100	-4.35	2,295	2,370	2,200	197,271	442,068,195
월덱스 (101160)	16,210	-540	-3.22	16,750	16,830	16,210	67,424	1,105,819,050
우림피티에스 (101170)	5,780	-190	-3.18	5,900	6,020	5,740	796,958	4,698,354,590
씨큐브 (101240)	4,380	-110	-2.45	4,525	4,750	4,285	791,647	3,580,915,184
모베이스 (101330)	3,180	35	1.11	3,160	3,190	3,105	117,004	369,016,930
에코앤드림 (101360)	27,650	-450	-1.6	28,300	29,400	27,150	276,991	7,822,349,775
아이엠 (101390)	1,020	53	5.48	963	1,040	954	716,370	718,971,278
엔시트론 (101400)	487	6	1.25	479	491	461	55,034	26,357,099
에스앤에스텍 (101490)	29,750	-1100	-3.57	31,050	31,050	29,350	223,050	6,654,894,200
하이드로리튬 (101670)	1,830	82	4.69	1,704	1,855	1,704	977,137	1,767,206,709
한국정밀기계 (101680)	2,765	-60	-2.12	2,820	2,875	2,765	43,594	121,521,096
위메이드맥스 (101730)	7,650	-320	-4.02	7,970	7,970	7,590	158,493	1,230,555,785
인화정공 (101930)	33,150	-650	-1.92	34,300	34,300	33,100	17,171	574,177,250
어보브반도체 (102120)	11,730	-750	-6.01	12,700	12,730	11,730	365,922	4,393,372,275
케이옥션 (102370)	3,460	10	.29	3,400	3,490	3,400	43,828	151,725,723
이엔에프테크놀로지 (102710)	22,750	-200	-.87	23,150	23,350	22,650	112,276	2,574,948,675
코오롱생명과학 (102940)	31,500	-600	-1.87	31,800	31,950	30,900	43,893	1,379,419,850
에스앤더블류 (103230)	3,050	-55	-1.77	3,080	3,125	3,005	27,694	84,835,650
우양 (103840)	3,090	5	.16	3,070	3,120	3,015	124,238	380,301,180
대성파인텍 (104040)	809	1	.12	823	825	803	23,307	18,925,393
NHN벅스 (104200)	3,310	235	7.64	3,145	3,715	3,060	5,608,908	19,723,011,743
디와이피엔에프 (104460)	15,680	20	.13	15,940	16,690	15,660	158,342	2,556,593,270
티케이케미칼 (104480)	1,476	-13	-.87	1,509	1,509	1,466	119,126	175,886,655
코렌텍 (104540)	6,210	-20	-.32	6,220	6,230	6,130	5,098	31,613,460
노랑풍선 (104620)	5,040	-40	-.79	5,040	5,150	5,020	17,316	87,703,800
원익머트리얼즈 (104830)	19,340	-580	-2.91	20,000	20,000	19,220	83,640	1,626,691,540
케이엔더블유 (105330)	3,540	-125	-3.41	3,665	3,670	3,485	33,843	119,669,920
엣지파운드리 (105550)	4,795	-90	-1.84	5,030	5,230	4,785	2,057,908	10,324,132,409
디케이락 (105740)	9,200	400	4.55	9,600	9,790	8,740	2,671,144	24,556,952,360
포스뱅크 (105760)	6,180	550	9.77	5,630	6,790	5,630	1,857,823	11,856,939,550
케이이엠텍 (106080)	1,918	3	.16	1,934	2,050	1,818	512,491	981,740,851
하이텍팜 (106190)	15,800	10	.06	15,780	16,300	15,580	33,301	529,844,360
파인테크닉스 (106240)	1,535	-136	-8.14	1,697	1,733	1,508	2,287,326	3,604,722,905
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,120	-370	-2.12	17,490	17,890	17,120	8,059	139,498,760
한중엔시에스 (107640)	23,000	-1550	-6.31	24,400	24,700	22,650	149,762	3,507,769,500
톱텍 (108230)	4,555	-40	-.87	4,650	4,670	4,490	48,636	221,826,292
대양전기공업 (108380)	18,150	250	1.4	18,000	18,640	17,730	103,928	1,896,321,045
로보티즈 (108490)	32,350	-300	-.92	32,650	34,500	31,500	694,592	22,666,525,950
셀바스AI (108860)	13,180	-390	-2.87	13,570	13,610	13,100	300,867	3,985,659,065
옵티시스 (109080)	8,720	-160	-1.8	8,880	8,940	8,720	18,523	162,910,060
에스와이 (109610)	4,025	-25	-.62	4,095	4,095	4,010	226,179	915,347,884
씨싸이트 (109670)	7,430	0	0	7,430	7,490	7,220	6,174	45,333,480
디에스케이 (109740)	3,905	-15	-.38	3,935	3,940	3,855	9,135	35,435,960
진매트릭스 (109820)	2,530	-25	-.98	2,585	2,585	2,525	100,542	255,389,828
동일금속 (109860)	8,210	-170	-2.03	8,390	8,390	8,170	3,129	26,040,885
AP헬스케어 (109960)	477	-3	-.63	477	489	471	541,940	258,476,829
전진바이오팜 (110020)	2,835	30	1.07	2,800	2,870	2,780	44,336	125,093,989
크리스에프앤씨 (110790)	4,820	-30	-.62	4,850	4,865	4,805	5,957	28,716,140
디아이티 (110990)	14,060	-810	-5.45	15,190	15,190	14,060	129,619	1,850,907,450
남화산업 (111710)	5,160	-40	-.77	5,200	5,220	5,090	1,037	5,313,790
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,250	-2450	-7.27	32,750	33,450	30,650	545,993	17,486,985,425
와이씨켐 (112290)	25,450	3800	17.55	22,250	26,950	20,800	2,742,464	68,314,610,450
디젠스 (113810)	2,510	45	1.83	2,420	2,555	2,390	2,098,504	5,202,752,103
강원에너지 (114190)	8,320	-360	-4.15	8,720	8,870	8,320	231,012	1,980,378,115
그린생명과학 (114450)	1,688	-37	-2.14	1,730	1,730	1,684	18,945	32,137,626
폴라리스우노 (114630)	519	-4	-.76	522	522	515	88,823	45,945,361
한솔아이원스 (114810)	6,820	-210	-2.99	7,030	7,130	6,750	146,873	1,008,248,760
아이패밀리에스씨 (114840)	21,600	-300	-1.37	22,200	22,200	21,500	48,468	1,056,047,175
휴맥스 (115160)	1,155	-14	-1.2	1,172	1,180	1,140	60,139	69,484,649
큐리언트 (115180)	6,100	0	0	6,110	6,210	6,000	104,581	636,817,650
인포바인 (115310)	36,400	-1800	-4.71	38,500	38,600	35,650	60,563	2,289,699,725
우리넷 (115440)	7,060	-80	-1.12	7,100	7,210	7,020	68,424	483,902,690
HLB테라퓨틱스 (115450)	9,930	-180	-1.78	10,110	10,190	9,610	627,816	6,194,968,240
씨유메디칼 (115480)	596	-2	-.33	599	600	589	40,535	24,097,152
케이씨에스 (115500)	11,400	-100	-.87	11,600	11,780	11,340	475,695	5,480,996,760
씨엔플러스 (115530)	377	17	4.72	371	379	363	103,525	38,315,499
스타플렉스 (115570)	2,335	-25	-1.06	2,360	2,390	2,325	16,078	37,737,600
이미지스 (115610)	1,910	-115	-5.68	2,020	2,020	1,910	264,530	517,455,177
알파홀딩스 (117670)	1,080	-2	-.18	1,101	1,128	1,071	139,798	150,550,063
티로보틱스 (117730)	9,220	-460	-4.75	9,660	9,790	9,190	176,050	1,644,045,315
모트렉스 (118990)	9,970	0	0	9,970	10,190	9,920	100,524	1,010,943,420
포메탈 (119500)	3,660	295	8.77	3,365	3,915	3,320	1,925,742	7,169,818,535
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,600	-140	-2.44	5,700	5,740	5,560	89,146	500,721,825
지엔씨에너지 (119850)	15,690	-880	-5.31	16,490	16,490	15,660	734,977	11,707,654,400
대정화금 (120240)	12,860	-30	-.23	12,920	12,920	12,810	2,322	29,864,960
골프존뉴딘홀딩스 (121440)	3,555	5	.14	3,555	3,600	3,540	16,581	58,877,081
나노신소재 (121600)	70,500	-2000	-2.76	72,500	75,200	69,600	91,341	6,569,342,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,556	34	2.23	1,551	1,590	1,501	366,377	567,697,222
에스디시스템 (121890)	1,550	65	4.38	1,486	1,551	1,486	38,110	58,453,147
제노레이 (122310)	5,690	-10	-.18	5,680	5,710	5,640	15,162	85,834,040
삼기 (122350)	1,203	0	0	1,215	1,215	1,200	25,566	30,827,300
KX (122450)	3,595	-20	-.55	3,650	3,650	3,500	244,521	871,573,445
예스티 (122640)	13,360	60	.45	13,410	13,480	13,120	46,780	622,056,270
서진오토모티브 (122690)	1,905	10	.53	1,881	1,915	1,872	3,722	7,041,108
와이지엔터테인먼트 (122870)	62,600	-1400	-2.19	64,500	64,500	61,400	190,874	11,891,139,300
와이솔 (122990)	6,410	-40	-.62	6,450	6,460	6,400	56,428	362,766,120
아이윈플러스 (123010)	1,612	18	1.13	1,601	1,619	1,561	630,757	996,779,040
엠에스오토텍 (123040)	2,590	-35	-1.33	2,705	2,705	2,590	66,455	175,538,689
제닉 (123330)	24,800	-1000	-3.88	25,800	25,800	24,300	74,099	1,840,714,875
코리아에프티 (123410)	4,620	10	.22	4,750	5,030	4,610	4,322,633	21,018,047,213
위메이드플레이 (123420)	6,900	-130	-1.85	6,980	7,060	6,860	48,663	337,930,790
이엠넷 (123570)	2,435	-25	-1.02	2,470	2,555	2,425	95,869	239,548,875
알톤 (123750)	1,460	-8	-.54	1,468	1,468	1,424	11,935	17,279,160
뉴온 (123840)	1,158	-19	-1.61	1,151	1,177	1,140	5,960	6,868,991
아나패스 (123860)	19,030	-240	-1.25	19,340	19,340	18,850	65,047	1,236,820,720
아이티센 (124500)	6,020	-70	-1.15	6,080	6,090	5,910	80,839	486,248,715
태웅로직스 (124560)	3,045	-5	-.16	3,065	3,070	3,015	226,551	688,165,242
아모그린텍 (125210)	5,940	-190	-3.1	6,130	6,170	5,900	68,403	410,456,275
비나텍 (126340)	24,350	-450	-1.81	25,300	25,350	24,300	11,040	271,966,300
BGF에코머티리얼즈 (126600)	2,925	40	1.39	2,880	2,970	2,865	60,930	178,073,589
화신정공 (126640)	1,422	-36	-2.47	1,458	1,480	1,421	102,872	147,796,762
하이비젼시스템 (126700)	18,150	-40	-.22	18,390	18,400	18,020	100,014	1,820,274,995
코칩 (126730)	12,220	-460	-3.63	12,530	12,750	12,220	33,309	412,026,155
제이엔케이글로벌 (126880)	4,140	5	.12	4,130	4,155	4,095	80,793	333,102,722
디엔에이링크 (127120)	6,180	-20	-.32	6,360	6,480	6,100	106,025	654,902,900
아시아경제 (127710)	1,395	-5	-.36	1,400	1,401	1,382	12,858	17,934,287
화인써키트 (127980)	6,230	-10	-.16	6,270	6,270	6,140	6,220	38,515,710
에코캡 (128540)	1,640	-19	-1.15	1,670	1,784	1,600	940,293	1,578,096,245
피제이메탈 (128660)	3,130	-35	-1.11	3,165	3,170	3,115	90,009	283,058,109
앱코 (129890)	947	-2	-.21	950	959	946	67,857	64,602,967
대성하이텍 (129920)	4,375	15	.34	4,400	4,795	4,135	2,937,547	13,132,906,407
GH신소재 (130500)	2,635	-55	-2.04	2,755	2,755	2,630	45,173	120,432,925
나이스디앤비 (130580)	4,605	-25	-.54	4,615	4,630	4,565	13,790	63,665,313
티피씨글로벌 (130740)	1,788	-18	-1	1,806	1,840	1,762	16,144	29,040,030
옵투스제약 (131030)	6,760	-100	-1.46	6,870	6,870	6,650	57,335	388,479,200
시큐브 (131090)	888	2	.23	886	892	880	13,251	11,752,331
티엔엔터테인먼트 (131100)	1,610	10	.63	1,601	1,615	1,583	29,974	48,072,265
딜리 (131180)	916	13	1.44	909	920	906	35,822	32,730,124
대한과학 (131220)	4,470	-50	-1.11	4,520	4,550	4,400	20,543	93,032,235
티에스이 (131290)	42,950	-2250	-4.98	46,000	46,000	42,250	68,640	2,952,698,300
알서포트 (131370)	2,880	-40	-1.37	2,915	2,915	2,880	54,318	157,191,370
이브이첨단소재 (131400)	1,896	-52	-2.67	1,950	1,990	1,890	345,577	659,763,376
파인텍 (131760)	1,050	31	3.04	1,017	1,115	1,002	2,604,004	2,760,618,587
두산테스나 (131970)	28,750	-1450	-4.8	30,500	30,600	28,650	230,961	6,746,946,250
메가엠디 (133750)	2,215	-20	-.89	2,235	2,240	2,200	28,687	63,434,460
이퓨쳐 (134060)	4,075	-60	-1.45	4,135	4,215	4,075	9,087	37,562,920
탑코미디어 (134580)	2,035	-15	-.73	2,020	2,095	1,999	101,728	207,027,907
아셈스 (136410)	8,190	50	.61	8,140	8,240	8,030	18,389	149,925,550
하림 (136480)	3,020	30	1	2,970	3,030	2,960	581,559	1,751,242,585
윈스 (136540)	11,090	-40	-.36	11,130	11,200	11,040	15,301	170,108,640
나래나노텍 (137080)	3,120	-65	-2.04	3,130	3,170	3,105	13,763	43,019,310
피엔티 (137400)	43,750	-1600	-3.53	46,150	46,300	43,500	291,815	12,998,108,800
넥스트아이 (137940)	403	5	1.26	412	419	401	135,981	55,575,209
제이씨케미칼 (137950)	3,905	-30	-.76	4,010	4,010	3,900	26,299	103,230,853
신진에스엠 (138070)	2,420	-35	-1.43	2,440	2,495	2,400	42,492	103,099,260
오이솔루션 (138080)	11,170	-220	-1.93	11,390	11,530	11,000	30,272	339,382,175
협진 (138360)	573	-7	-1.21	594	594	573	66,202	38,137,376
나이벡 (138610)	14,750	-30	-.2	14,820	14,970	14,700	33,333	491,675,375
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,660	-10	-.37	2,675	2,710	2,620	25,816	68,543,709
서플러스글로벌 (140070)	2,625	-30	-1.13	2,655	2,655	2,605	42,228	110,736,005
메지온 (140410)	30,150	1150	3.97	29,500	30,400	28,850	98,348	2,931,896,900
카티스 (140430)	2,170	-110	-4.82	2,265	2,280	2,150	138,731	305,108,325
대창스틸 (140520)	2,040	-10	-.49	2,060	2,115	2,030	26,610	54,659,040
알에스오토메이션 (140670)	15,080	-470	-3.02	15,550	15,650	14,940	186,609	2,816,645,035
파크시스템스 (140860)	194,100	-6900	-3.43	202,500	202,500	192,000	50,421	9,837,311,950
비아트론 (141000)	7,170	-180	-2.45	7,420	7,490	7,120	13,962	101,325,400
리가켐바이오 (141080)	111,600	-4000	-3.46	116,300	116,300	110,000	465,396	52,365,774,400
유니트론텍 (142210)	5,300	10	.19	5,320	5,380	5,220	64,374	340,303,485
녹십자엠에스 (142280)	3,825	-5	-.13	3,895	4,240	3,805	4,245,758	17,331,132,210
모아라이프플러스 (142760)	1,290	3	.23	1,287	1,313	1,271	55,702	72,025,801
아이디스 (143160)	16,290	-70	-.43	16,480	16,600	16,210	21,975	361,718,290
사람인 (143240)	17,650	-10	-.06	17,660	17,800	17,500	5,666	99,667,830
영우디에스피 (143540)	660	-1	-.15	661	700	645	157,674	105,797,530
지씨셀 (144510)	24,200	400	1.68	23,800	24,800	23,400	80,247	1,950,781,550
뉴파워프라즈마 (144960)	4,695	-20	-.42	4,790	4,790	4,625	95,591	445,030,851
휴젤 (145020)	315,500	500	.16	314,500	321,000	312,500	50,677	15,988,840,500
노브랜드 (145170)	6,030	-90	-1.47	6,120	6,200	5,980	64,275	390,879,370
율촌 (146060)	1,237	16	1.31	1,255	1,269	1,228	170,735	212,519,639
비씨엔씨 (146320)	9,940	-130	-1.29	10,170	10,190	9,880	27,436	273,251,950
피엠티 (147760)	2,820	-50	-1.74	2,870	2,995	2,820	8,654	24,814,310
제룡산업 (147830)	5,820	-120	-2.02	5,970	6,040	5,800	199,798	1,177,157,885
세경하이테크 (148150)	8,480	-370	-4.18	8,950	8,970	8,400	784,652	6,707,248,720
알엔투테크놀로지 (148250)	7,730	510	7.06	7,200	7,810	7,200	118,712	891,764,475
비큐AI (148780)	1,088	-25	-2.25	1,113	1,127	1,065	76,615	83,090,809
에이치와이티씨 (148930)	3,900	50	1.3	3,910	4,000	3,810	8,657	33,661,945
아바텍 (149950)	8,890	-200	-2.2	9,090	9,180	8,810	9,815	87,374,850
하이로닉 (149980)	6,090	60	1	6,070	6,200	6,020	105,295	643,274,280
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,720	10	.21	4,670	4,860	4,670	18,315	86,086,840
KG에코솔루션 (151860)	5,480	20	.37	5,460	5,580	5,430	77,239	424,749,235
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,900	-100	-1.43	7,000	7,000	6,900	518	3,589,760
우리이앤엘 (153490)	716	-18	-2.45	734	734	711	108,960	78,283,145
옵티팜 (153710)	5,630	-40	-.71	5,600	5,650	5,510	6,345	35,414,510
아시아종묘 (154030)	1,818	26	1.45	1,800	1,837	1,697	103,357	183,175,008
다산솔루에타 (154040)	1,043	5	.48	1,038	1,046	1,028	20,850	21,642,732
와이엠씨 (155650)	3,385	-15	-.44	3,395	3,395	3,350	11,132	37,523,340
엘앤케이바이오 (156100)	6,790	-130	-1.88	6,920	7,050	6,790	47,455	324,871,405
아톤 (158430)	5,790	-110	-1.86	6,000	6,000	5,730	852,287	4,952,301,330
아스플로 (159010)	4,610	-315	-6.4	4,925	4,965	4,610	60,399	290,141,007
제로투세븐 (159580)	6,090	-30	-.49	6,190	6,190	6,020	42,151	255,273,630
스킨앤스킨 (159910)	894	-17	-1.87	911	929	879	164,514	146,796,448
하이젠알앤엠 (160190)	30,850	-1750	-5.37	33,200	33,200	30,350	246,886	7,687,691,475
NEW (160550)	2,045	-15	-.73	2,065	2,080	2,000	104,328	211,905,543
싸이맥스 (160980)	10,070	-260	-2.52	10,440	10,440	9,990	57,503	581,712,470
필옵틱스 (161580)	39,900	400	1.01	40,300	41,000	37,500	2,786,434	110,120,959,025
신스틸 (162300)	2,510	-75	-2.9	2,595	2,600	2,490	639,105	1,621,295,569
에어레인 (163280)	13,660	440	3.33	13,100	14,190	13,100	412,600	5,686,143,335
핑거 (163730)	8,900	240	2.77	8,700	9,190	8,550	294,085	2,612,816,330
하나머티리얼즈 (166090)	26,250	-1650	-5.91	28,250	28,250	25,800	399,198	10,585,414,000
코아스템켐온 (166480)	3,650	-60	-1.62	3,710	3,815	3,600	116,940	434,552,575
내츄럴엔도텍 (168330)	1,350	15	1.12	1,363	1,368	1,337	5,096	6,839,150
펨트론 (168360)	11,440	-10	-.09	11,580	12,180	11,300	599,808	7,083,966,570
엠브레인 (169330)	2,300	0	0	2,290	2,305	2,285	970	2,219,297
현대공업 (170030)	5,700	-50	-.87	5,850	5,890	5,670	195,158	1,124,905,415
파이오링크 (170790)	8,060	50	.62	8,030	8,070	7,965	5,378	43,137,250
엘티씨 (170920)	10,040	-160	-1.57	10,300	10,450	9,950	92,679	996,225,760
램테크놀러지 (171010)	4,425	-25	-.56	4,530	4,625	4,250	515,381	2,280,533,826
선익시스템 (171090)	43,050	-1400	-3.15	44,650	45,250	42,500	63,002	2,724,311,975
라이온켐텍 (171120)	2,415	20	.84	2,395	2,415	2,375	60,140	144,223,801
에이엘티 (172670)	11,390	-670	-5.56	12,200	12,200	11,290	431,690	5,090,361,890
오파스넷 (173130)	9,150	-30	-.33	9,220	9,240	8,930	183,846	1,661,814,930
에프엔씨엔터 (173940)	3,185	-15	-.47	3,195	3,270	3,170	5,027	16,054,435
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,960	-80	-.61	13,010	13,250	12,760	72,277	937,164,845
휴먼테크놀로지 (175140)	6,050	-120	-1.94	6,160	6,170	5,930	121,302	732,396,745
아이큐어 (175250)	1,705	-10	-.58	1,766	1,766	1,695	33,229	56,799,527
듀켐바이오 (176750)	11,310	-470	-3.99	12,000	13,940	11,210	1,551,207	19,457,600,780
베셀 (177350)	1,013	11	1.1	1,002	1,023	1,001	73,199	73,712,771
파버나인 (177830)	2,995	-15	-.5	3,010	3,015	2,960	10,895	32,563,120
쓰리에이로직스 (177900)	7,820	-310	-3.81	8,130	8,310	7,690	495,474	3,929,908,205
서진시스템 (178320)	21,600	0	0	21,750	22,100	21,300	416,640	9,038,026,950
일월지엠엘 (178780)	3,190	-55	-1.69	3,235	3,235	3,145	37,814	120,142,603
엠아이텍 (179290)	8,130	110	1.37	8,120	8,240	7,960	223,140	1,792,456,730
애드바이오텍 (179530)	1,836	71	4.02	1,881	1,920	1,781	95,462	175,317,694
유티아이 (179900)	23,800	-1000	-4.03	24,900	25,125	23,700	88,556	2,172,641,550
DXVX (180400)	1,600	19	1.2	1,609	1,632	1,542	418,811	662,708,836
큐브엔터 (182360)	16,440	-330	-1.97	16,810	16,820	16,400	79,223	1,314,647,510
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	40,600	-1500	-3.56	42,400	42,400	40,300	152,290	6,268,032,850
엔지켐생명과학 (183490)	1,274	-12	-.93	1,299	1,299	1,195	165,502	210,824,638
SGA솔루션즈 (184230)	480	0	0	475	485	475	16,606	7,965,203
아이진 (185490)	2,530	-15	-.59	2,550	2,550	2,505	16,923	42,649,110
그린플러스 (186230)	7,630	720	10.42	6,990	7,730	6,900	193,036	1,443,329,865
디티앤씨 (187220)	3,260	50	1.56	3,300	3,300	3,190	52,741	169,543,237
신화콘텍 (187270)	3,070	-20	-.65	3,105	3,105	3,055	12,046	36,918,192
HLB제넥스 (187420)	4,090	-95	-2.27	4,235	4,235	4,085	81,539	335,891,977
현대ADM (187660)	1,803	-42	-2.28	1,824	1,842	1,771	278,213	504,481,845
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,040	-170	-1.52	11,180	11,250	10,910	5,106	56,205,230
세니젠 (188260)	2,560	-80	-3.03	2,640	2,640	2,550	16,366	41,991,175
인텔리안테크 (189300)	42,500	3550	9.11	41,300	46,400	41,300	2,034,762	89,366,117,700
씨이랩 (189330)	7,120	-40	-.56	7,210	7,440	7,080	47,333	339,980,550
포시에스 (189690)	2,110	-15	-.71	2,140	2,140	2,100	49,878	105,181,007
서전기전 (189860)	4,655	-150	-3.12	4,890	4,890	4,655	42,247	199,380,981
흥국에프엔비 (189980)	1,754	-6	-.34	1,770	1,770	1,740	46,562	82,193,643
나무가 (190510)	12,740	-130	-1.01	12,900	12,980	12,670	67,420	862,541,845
코리아에셋투자증권 (190650)	6,000	90	1.52	5,870	6,000	5,850	9,199	54,848,705
육일씨엔에쓰 (191410)	1,516	1	.07	1,514	1,529	1,514	9,104	13,802,791
테고사이언스 (191420)	15,650	150	.97	15,600	16,200	15,320	7,534	117,825,240
케이사인 (192250)	8,330	60	.73	8,430	8,430	8,200	5,821	48,095,730
윈하이텍 (192390)	3,680	-20	-.54	3,710	3,720	3,635	27,817	102,109,375
오늘이엔엠 (192410)	726	-20	-2.68	746	754	726	241,166	177,702,266
슈피겐코리아 (192440)	24,900	200	.81	24,700	25,250	23,700	19,296	475,499,000
링크드 (193250)	450	-22	-4.66	474	482	450	185,782	84,327,754
데브시스터즈 (194480)	35,100	100	.29	35,550	35,750	34,450	54,350	1,903,320,650
노바렉스 (194700)	8,330	-120	-1.42	8,560	8,680	8,300	87,348	739,984,060
마니커에프앤지 (195500)	3,210	10	.31	3,165	3,235	3,160	166,000	531,213,405
HK이노엔 (195940)	37,050	-550	-1.46	38,000	38,000	36,600	179,994	6,673,993,650
에이비프로바이오 (195990)	320	-7	-2.14	328	329	315	1,245,462	398,041,278
알테오젠 (196170)	390,500	-23500	-5.68	406,000	409,000	384,000	999,302	393,199,496,000
애니젠 (196300)	6,720	880	15.07	5,850	7,450	5,580	365,909	2,443,683,680
코아시아씨엠 (196450)	606	-7	-1.14	606	634	606	46,642	28,749,935
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,148	0	0	1,148	1,159	1,140	9,213	10,567,186
디지캡 (197140)	2,460	25	1.03	2,435	2,475	2,435	1,582	3,892,545
엔피디 (198080)	2,395	-65	-2.64	2,470	2,470	2,380	115,901	279,529,576
강동씨앤엘 (198440)	1,308	2	.15	1,320	1,320	1,293	15,225	19,829,106
한주라이트메탈 (198940)	705	2	.28	703	714	690	78,939	55,306,846
케이엔알시스템 (199430)	8,680	-620	-6.67	9,350	9,580	8,560	138,365	1,231,205,420
뱅크웨어글로벌 (199480)	5,450	380	7.5	5,060	5,880	5,010	1,913,541	10,663,445,705
레이저옵텍 (199550)	9,700	390	4.19	9,120	9,750	8,690	2,963,815	27,865,721,500
바이오인프라 (199730)	5,330	-40	-.74	5,370	5,390	5,290	7,904	42,073,130
툴젠 (199800)	39,350	0	0	40,000	40,000	39,050	7,423	292,266,925
제일일렉트릭 (199820)	10,400	-420	-3.88	10,890	11,150	10,250	228,186	2,419,746,500
콜마비앤에이치 (200130)	12,980	230	1.8	12,760	13,120	12,760	51,110	662,691,670
텔콘RF제약 (200230)	3,875	-70	-1.77	3,925	3,985	3,830	8,724	34,188,460
아티스트스튜디오 (200350)	13,510	-20	-.15	13,540	13,620	13,290	107,291	1,438,610,085
에이팩트 (200470)	2,470	-110	-4.26	2,605	2,615	2,470	164,807	414,466,503
휴메딕스 (200670)	38,350	0	0	38,500	39,500	38,200	68,515	2,653,385,675
에이디테크놀로지 (200710)	17,800	-700	-3.78	18,500	18,840	17,720	126,848	2,294,897,885
비씨월드제약 (200780)	4,520	0	0	4,545	4,545	4,455	6,008	26,925,211
미투온 (201490)	1,739	5	.29	1,734	1,746	1,718	48,903	84,694,766
에이비온 (203400)	6,000	-150	-2.44	6,140	6,140	5,990	24,917	150,618,975
유니온커뮤니티 (203450)	2,875	-35	-1.2	2,910	2,950	2,730	56,535	159,404,685
드림시큐리티 (203650)	3,385	15	.45	3,400	3,420	3,365	201,855	683,358,385
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,720	-115	-4.06	2,800	3,030	2,720	206,758	588,950,252
제이앤티씨 (204270)	20,900	960	4.81	20,050	22,800	17,910	8,582,291	175,258,229,680
티쓰리 (204610)	1,780	15	.85	1,793	1,794	1,752	131,117	233,222,068
글로벌텍스프리 (204620)	4,465	-45	-1	4,580	4,620	4,450	1,214,228	5,496,843,336
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	927	-5	-.54	940	948	900	75,718	69,914,825
엑셈 (205100)	2,015	-5	-.25	2,010	2,030	1,997	434,298	873,352,860
휴마시스 (205470)	1,613	-15	-.92	1,631	1,644	1,610	592,550	959,759,130
넥써쓰 (205500)	3,245	-105	-3.13	3,350	3,395	3,190	133,722	432,950,896
베노티앤알 (206400)	1,824	12	.66	1,812	1,827	1,761	121,155	216,276,580
덱스터 (206560)	7,200	270	3.9	6,930	7,680	6,840	2,044,545	15,084,558,565
바디텍메드 (206640)	15,140	200	1.34	15,100	15,340	15,000	62,094	942,593,645
유바이오로직스 (206650)	12,200	-70	-.57	12,270	12,370	12,030	165,188	2,016,061,510
미스터블루 (207760)	1,030	-1	-.1	1,031	1,049	1,000	237,657	244,317,458
정다운 (208140)	2,455	5	.2	2,430	2,470	2,420	78,864	193,171,146
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,910	5	.17	2,910	2,935	2,880	2,468	7,173,097
셀바스헬스케어 (208370)	4,645	-125	-2.62	4,770	4,770	4,645	142,144	664,253,930
썸에이지 (208640)	291	-10	-3.32	301	301	281	1,366,959	395,217,709
바이오로그디바이스 (208710)	595	-10	-1.65	603	611	585	482,988	288,059,211
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	9,500	-100	-1.04	9,610	9,830	9,360	120,738	1,155,067,170
캔버스엔 (210120)	2,950	30	1.03	2,935	2,995	2,865	414,844	1,220,990,502
인카금융서비스 (211050)	5,940	80	1.37	5,880	5,990	5,860	305,295	1,810,954,985
AP위성 (211270)	13,580	280	2.11	13,500	14,190	13,260	564,494	7,788,497,590
네오오토 (212560)	8,400	-280	-3.23	8,680	8,990	8,380	40,575	344,855,740
아이에스티이 (212710)	13,730	-270	-1.93	14,010	14,820	13,710	1,003,296	14,473,331,680
덕산네오룩스 (213420)	31,650	-350	-1.09	32,400	32,900	31,350	107,570	3,423,808,000
클래시스 (214150)	59,600	2600	4.56	57,100	61,500	57,100	1,152,150	69,009,670,100
헥토이노베이션 (214180)	12,310	50	.41	12,330	12,330	12,220	14,638	179,511,070
라파스 (214260)	16,350	540	3.42	16,110	17,130	15,700	63,458	1,038,029,995
FSN (214270)	1,225	-282	-18.71	1,488	1,504	1,060	5,596,733	6,509,863,694
케어젠 (214370)	27,850	550	2.01	27,400	28,850	27,000	140,662	3,929,287,400
아이쓰리시스템 (214430)	58,800	1700	2.98	57,100	59,600	56,600	82,859	4,852,147,400
파마리서치 (214450)	325,000	8500	2.69	315,000	325,500	310,000	81,834	26,230,724,500
미코바이오메드 (214610)	716	-22	-2.98	738	741	710	537,389	387,406,579
디알텍 (214680)	2,025	10	.5	2,030	2,095	2,015	324,734	666,927,608
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,800	1500	2.53	60,500	60,800	59,600	11,543	694,663,000
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,980	-40	-1	4,005	4,040	3,950	84,138	334,733,601
메가스터디교육 (215200)	39,500	1100	2.86	38,800	39,500	38,400	26,649	1,039,374,925
우리산업 (215360)	9,950	-60	-.6	10,010	10,150	9,930	16,323	163,039,460
우정바이오 (215380)	1,645	-5	-.3	1,650	1,650	1,613	11,407	18,546,490
토박스코리아 (215480)	2,370	15	.64	2,375	2,395	2,325	13,092	30,932,700
신라젠 (215600)	2,445	20	.82	2,420	2,480	2,410	484,090	1,185,124,849
이노인스트루먼트 (215790)	462	-7	-1.49	493	493	458	295,815	136,827,118
인크로스 (216050)	7,500	160	2.18	7,300	7,500	7,270	32,208	236,450,745
제테마 (216080)	6,240	40	.65	6,300	6,300	6,160	38,454	238,696,745
제너셈 (217190)	7,970	-160	-1.97	8,180	8,180	7,780	79,005	628,490,420
넵튠 (217270)	7,360	370	5.29	7,010	7,770	6,980	692,569	5,150,937,560
싸이토젠 (217330)	4,600	20	.44	4,570	4,655	4,425	56,274	257,131,070
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,747	7	.4	1,750	1,759	1,728	19,197	33,411,414
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,140	45	2.15	2,105	2,145	2,065	258,034	542,824,574
원익피앤이 (217820)	2,495	-100	-3.85	2,595	2,620	2,480	123,863	315,088,331
미래생명자원 (218150)	4,025	25	.63	3,985	4,070	3,950	324,630	1,304,690,530
RFHIC (218410)	17,440	-60	-.34	17,800	18,590	17,440	463,184	8,336,037,745
타이거일렉 (219130)	13,150	350	2.73	12,900	13,480	12,580	17,585	224,831,555
링크제니시스 (219420)	5,710	-140	-2.39	5,850	6,000	5,670	67,495	387,937,875
디와이디 (219550)	787	-60	-7.08	841	842	781	2,613,607	2,112,349,356
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,550	-900	-3.68	24,400	24,600	23,300	252,704	6,000,743,950
핸디소프트 (220180)	2,230	0	0	2,220	2,270	2,200	13,809	30,698,850
켐트로스 (220260)	4,430	-20	-.45	4,480	4,550	4,400	105,761	473,799,849
유투바이오 (221800)	3,265	165	5.32	3,105	3,570	3,030	4,321,670	14,581,772,236
하이즈항공 (221840)	1,400	-24	-1.69	1,415	1,424	1,400	4,671	6,548,978
케이디켐 (221980)	11,060	0	0	11,060	11,060	11,020	2,953	32,627,490
코스맥스엔비티 (222040)	3,265	-10	-.31	3,275	3,280	3,205	17,003	55,130,165
씨아이에스 (222080)	7,670	-340	-4.24	8,020	8,170	7,620	841,188	6,599,849,640
팬젠 (222110)	5,070	-170	-3.24	5,240	5,270	5,020	21,386	108,440,690
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	940	-61	-6.09	1,009	1,063	925	1,315,240	1,274,787,798
심텍 (222800)	18,600	-1100	-5.58	19,950	20,400	18,280	897,147	17,216,799,725
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,945	-40	-1	4,025	4,120	3,930	408,152	1,637,450,206
드림씨아이에스 (223250)	2,870	-130	-4.33	3,000	3,015	2,865	170,380	495,339,636
딥마인드 (223310)	2,605	-145	-5.27	2,800	2,800	2,605	100,821	268,065,705
더코디 (224060)	3,175	5	.16	3,205	3,290	3,175	8,165	26,380,385
에이텍모빌리티 (224110)	20,750	350	1.72	21,000	21,000	19,990	73,103	1,501,530,590
LK삼양 (225190)	2,255	-55	-2.38	2,275	2,375	2,245	660,989	1,523,772,136
제놀루션 (225220)	2,595	-5	-.19	2,575	2,700	2,505	45,747	116,153,669
케이엠제약 (225430)	664	153	29.94	512	664	512	1,731,883	1,104,411,911
보광산업 (225530)	4,390	40	.92	4,350	4,450	4,315	23,694	103,445,257
넥슨게임즈 (225570)	13,870	120	.87	13,760	14,010	13,660	184,882	2,563,278,595
패션플랫폼 (225590)	897	9	1.01	888	898	875	30,702	27,300,093
신테카바이오 (226330)	6,670	-160	-2.34	6,840	6,840	6,510	133,167	888,371,355
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)	7,660	210	2.82	7,430	7,780	7,430	196,142	1,505,558,135
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	53,900	500	.94	53,000	55,400	51,800	1,182,671	63,375,179,400
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	908	-9	-.98	924	939	908	53,129	48,891,553
엔투텍 (227950)	414	-8	-1.9	424	424	410	259,244	107,025,432
동양파일 (228340)	1,752	18	1.04	1,730	1,770	1,717	20,648	36,150,299
레이 (228670)	7,890	-510	-6.07	8,490	8,490	7,890	98,806	798,341,850
지노믹트리 (228760)	20,050	-100	-.5	20,150	20,400	19,680	187,306	3,740,503,280
레이언스 (228850)	6,640	-40	-.6	6,700	6,700	6,620	3,059	20,329,880
젠큐릭스 (229000)	1,802	0	0	1,802	1,834	1,776	29,096	52,537,104
에치에프알 (230240)	22,500	300	1.35	22,450	23,050	22,200	193,590	4,374,869,850
에코마케팅 (230360)	9,490	-50	-.52	9,520	9,630	9,440	53,861	513,640,550
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,480	-650	-5.84	11,220	11,340	10,430	617,009	6,625,576,135
라온테크 (232680)	8,610	30	.35	8,810	8,810	8,430	162,733	1,395,459,240
시큐센 (232830)	2,410	-20	-.82	2,430	2,450	2,365	77,284	185,387,465
폴라리스세원 (234100)	1,112	-18	-1.59	1,130	1,130	1,105	30,512	34,192,418
에스트래픽 (234300)	3,820	-40	-1.04	3,870	3,880	3,810	44,194	169,386,142
헥토파이낸셜 (234340)	14,420	-80	-.55	14,500	14,630	14,260	13,360	192,215,755
녹십자웰빙 (234690)	8,790	0	0	8,840	9,000	8,700	68,295	605,952,250
자이글 (234920)	3,475	-5	-.14	3,645	3,645	3,445	12,420	43,122,625
메드팩토 (235980)	3,635	230	6.75	3,410	3,750	3,410	510,098	1,853,501,932
슈프리마 (236200)	28,650	-150	-.52	28,600	29,250	28,350	50,675	1,457,853,725
엔비티 (236810)	3,040	-70	-2.25	3,095	3,155	3,040	53,186	163,327,527
에스티팜 (237690)	78,700	-200	-.25	79,600	79,600	77,000	125,404	9,811,110,100
피앤씨테크 (237750)	3,900	-65	-1.64	3,985	3,985	3,900	13,245	52,179,405
플레이디 (237820)	6,120	-40	-.65	6,100	6,410	6,060	171,357	1,067,287,525
클리오 (237880)	18,170	80	.44	18,130	18,490	17,920	130,304	2,376,258,820
앤디포스 (238090)	1,856	-72	-3.73	1,915	1,915	1,850	39,426	73,631,606
얼라인드 (238120)	3,120	15	.48	3,090	3,170	3,055	30,988	95,969,114
비피도 (238200)	3,035	5	.17	3,000	3,095	3,000	4,239	12,879,445
힘스 (238490)	3,580	-50	-1.38	3,650	3,670	3,575	8,079	29,153,095
이스트에이드 (239340)	1,479	-5	-.34	1,519	1,519	1,468	28,262	41,819,938
에이치엘사이언스 (239610)	11,180	50	.45	11,280	11,280	10,610	4,513	50,033,190
피엔에이치테크 (239890)	6,620	-180	-2.65	6,840	6,870	6,620	46,123	308,711,645
동방메디컬 (240550)	10,030	-440	-4.2	10,450	10,520	9,990	598,809	6,059,292,395
유진테크놀로지 (240600)	5,350	-100	-1.83	5,550	5,550	5,150	80,328	426,982,300
원익IPS (240810)	24,500	-400	-1.61	25,050	25,150	24,300	214,290	5,293,589,300
DSC인베스트먼트 (241520)	5,130	430	9.15	5,120	5,850	4,965	18,206,484	98,957,193,230
유니테크노 (241690)	2,835	0	0	2,835	2,880	2,780	37,051	104,233,083
코스메카코리아 (241710)	43,750	2600	6.32	41,350	44,250	40,800	166,114	7,200,730,625
메카로 (241770)	10,050	-250	-2.43	10,320	10,320	9,920	14,102	142,901,310
티이엠씨씨엔에스 (241790)	5,570	-190	-3.3	5,700	5,790	5,460	37,265	207,585,755
피씨엘 (241820)	322	13	4.21	310	339	309	761,009	246,333,523
에이스토리 (241840)	8,640	110	1.29	8,450	8,950	8,320	187,879	1,625,931,995
나무기술 (242040)	1,370	-6	-.44	1,363	1,379	1,319	184,078	247,842,792
휴온스 (243070)	25,350	150	.6	25,550	25,600	25,250	10,559	268,751,350
신흥에스이씨 (243840)	4,745	-60	-1.25	4,810	4,965	4,745	82,367	396,352,005
올리패스 (244460)	2,285	5	.22	2,270	2,315	2,210	11,017	24,765,770
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,686	12	.72	1,678	1,686	1,657	36,387	60,785,096
TS인베스트먼트 (246690)	1,218	30	2.53	1,290	1,394	1,214	12,632,105	16,655,464,789
티앤알바이오팹 (246710)	3,055	75	2.52	3,010	3,125	2,950	131,308	398,671,000
아스타 (246720)	5,200	20	.39	5,310	5,310	4,930	13,402	69,832,220
SCL사이언스 (246960)	8,380	-480	-5.42	8,880	9,120	8,380	16,198	140,267,990
에코프로비엠 (247540)	112,900	200	.18	114,600	118,600	112,700	818,758	94,575,857,650
나노씨엠에스 (247660)	5,880	30	.51	5,850	5,980	5,700	9,538	55,592,710
보라티알 (250000)	10,530	-10	-.09	10,540	10,590	10,390	20,501	214,520,595
모비스 (250060)	2,610	15	.58	2,600	2,620	2,570	115,373	299,189,903
예선테크 (250930)	400	20	5.26	400	448	382	1,628,160	679,770,146
바이오에프디엔씨 (251120)	13,850	60	.44	13,620	14,000	13,620	15,044	208,395,070
와이엠티 (251370)	9,350	240	2.63	9,200	9,390	8,900	79,824	728,345,480
브이원텍 (251630)	4,425	-10	-.23	4,475	4,995	4,425	220,105	1,028,930,175
펌텍코리아 (251970)	44,150	2750	6.64	42,250	44,500	41,250	125,535	5,489,824,825
세화피앤씨 (252500)	867	-1	-.12	867	875	860	130,781	113,476,279
샘씨엔에스 (252990)	4,570	-165	-3.48	4,740	4,785	4,570	234,127	1,087,918,713
스튜디오드래곤 (253450)	48,350	-1250	-2.52	49,600	49,700	48,050	205,260	9,985,026,825
네오셈 (253590)	10,430	-400	-3.69	10,890	11,000	10,320	528,527	5,571,275,165
수젠텍 (253840)	5,970	-30	-.5	6,000	6,170	5,940	365,321	2,199,004,280
자비스 (254120)	1,560	-24	-1.52	1,585	1,605	1,555	105,705	165,284,396
미래반도체 (254490)	11,900	-320	-2.62	12,330	12,330	11,900	27,856	335,784,675
SG (255220)	2,945	-50	-1.67	3,000	3,005	2,890	1,545,478	4,541,148,021
야스 (255440)	7,550	-110	-1.44	7,880	7,880	7,500	19,709	149,648,970
한독크린텍 (256150)	6,400	20	.31	6,380	6,430	6,320	3,562	22,659,790
포인트엔지니어링 (256630)	1,196	0	0	1,196	1,196	1,183	2,620	3,106,269
한국비엔씨 (256840)	4,045	-55	-1.34	4,105	4,240	4,045	400,383	1,647,377,361
케이피에스 (256940)	9,090	-320	-3.4	9,410	9,410	8,960	90,308	824,353,550
피엔티엠에스 (257370)	3,375	-10	-.3	3,420	3,470	3,355	9,929	33,739,024
실리콘투 (257720)	25,600	-450	-1.73	26,200	26,500	25,500	1,001,544	26,020,455,625
케일럼 (258610)	1,366	4	.29	1,417	1,417	1,351	16,555	22,588,744
소프트캠프 (258790)	878	-23	-2.55	905	905	877	60,330	53,374,314
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,820	-180	-2.25	8,000	8,150	7,800	48,010	381,491,950
알리코제약 (260660)	4,300	-320	-6.93	4,620	4,660	4,300	867,338	3,873,942,655
씨티케이 (260930)	4,495	0	0	4,510	4,510	4,330	22,255	99,093,052
에스앤디 (260970)	72,100	3500	5.1	68,200	72,900	67,100	86,984	6,118,076,850
덴티스 (261200)	6,700	-100	-1.47	6,800	6,820	6,660	35,247	235,991,440
차백신연구소 (261780)	3,100	-30	-.96	3,125	3,195	3,090	23,786	74,157,615
에이프로 (262260)	4,975	-55	-1.09	5,040	5,140	4,955	20,319	101,839,730
아이퀘스트 (262840)	2,355	10	.43	2,345	2,380	2,330	9,242	21,724,885
디케이앤디 (263020)	3,160	5	.16	3,125	3,190	3,110	29,499	92,829,132
유틸렉스 (263050)	1,857	-32	-1.69	1,873	1,877	1,838	49,239	91,410,755
덕우전자 (263600)	4,945	0	0	4,945	4,980	4,855	20,447	100,208,385
디알젬 (263690)	5,500	0	0	5,540	5,540	5,470	1,657	9,125,140
케어랩스 (263700)	2,305	-10	-.43	2,315	2,340	2,285	18,056	41,599,445
디앤씨미디어 (263720)	18,120	230	1.29	17,890	18,300	17,750	34,520	620,069,600
펄어비스 (263750)	31,950	350	1.11	31,900	32,150	31,500	134,011	4,254,665,425
유에스티 (263770)	2,105	-40	-1.86	2,145	2,195	2,095	133,179	285,143,624
데이타솔루션 (263800)	4,515	-110	-2.38	4,680	4,680	4,515	58,458	266,983,963
상신전자 (263810)	2,935	-25	-.84	2,970	2,970	2,900	27,406	80,410,170
지니언스 (263860)	11,030	210	1.94	10,910	11,050	10,700	10,645	115,792,950
휴엠앤씨 (263920)	973	-10	-1.02	987	991	973	27,580	27,107,974
유비쿼스 (264450)	7,200	0	0	7,290	7,290	7,120	11,475	82,369,765
씨앤지하이테크 (264660)	14,110	-450	-3.09	14,840	14,920	13,890	322,831	4,611,793,280
이랜시스 (264850)	4,885	-175	-3.46	5,060	5,100	4,880	217,077	1,072,152,677
AP시스템 (265520)	17,000	-350	-2.02	17,440	17,500	16,900	69,411	1,189,386,860
영화테크 (265560)	7,050	-130	-1.81	7,240	7,300	7,050	16,876	120,819,685
엔에프씨 (265740)	4,965	20	.4	4,945	5,080	4,945	20,650	103,272,605
나인테크 (267320)	2,715	-180	-6.22	2,915	2,915	2,690	854,041	2,360,197,533
배럴 (267790)	4,910	-5	-.1	4,915	4,915	4,870	1,644	8,054,400
매일유업 (267980)	34,850	100	.29	34,750	34,900	34,650	4,402	152,855,425
셀리버리 (268600)	16	-7	-30.43	15	25	15	22,428,086	395,118,573
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,130	38	3.48	1,092	1,152	1,055	628,110	692,884,237
에브리봇 (270660)	16,050	-430	-2.61	16,520	16,560	15,870	81,034	1,303,337,975
뉴트리 (270870)	5,820	-30	-.51	5,850	5,980	5,440	16,416	93,986,780
팸텍 (271830)	1,599	-6	-.37	1,631	1,640	1,580	17,350	27,973,440
케이엔제이 (272110)	14,410	-730	-4.82	15,120	15,120	14,390	40,153	585,981,950
이녹스첨단소재 (272290)	25,800	-1400	-5.15	27,300	27,300	25,700	271,628	7,110,815,225
와이즈버즈 (273060)	784	-6	-.76	797	805	780	74,963	59,358,111
와이엠텍 (273640)	10,810	-140	-1.28	10,900	11,100	10,800	14,488	157,621,210
켄코아에어로스페이스 (274090)	14,390	-110	-.76	14,640	15,250	14,170	1,009,366	14,853,702,255
이노시뮬레이션 (274400)	4,805	-110	-2.24	5,040	5,040	4,805	15,685	76,203,848
에스에스알 (275630)	3,200	10	.31	3,220	3,355	3,200	2,497	8,045,370
스코넥 (276040)	4,500	350	8.43	4,190	4,530	4,150	119,295	527,893,080
제주맥주 (276730)	2,415	-60	-2.42	2,480	2,505	2,400	46,716	113,468,852
린드먼아시아 (277070)	4,610	-65	-1.39	4,680	4,765	4,525	78,844	363,447,115
인산가 (277410)	1,268	-6	-.47	1,274	1,297	1,260	37,991	48,219,762
레인보우로보틱스 (277810)	327,000	-23000	-6.57	353,000	354,500	319,500	1,036,523	341,331,933,250
티에스아이 (277880)	6,240	-60	-.95	6,360	6,470	6,240	122,424	776,171,835
천보 (278280)	37,600	-650	-1.7	38,900	39,400	37,550	26,002	992,938,950
HLB바이오스텝 (278650)	2,275	-45	-1.94	2,300	2,380	2,255	355,845	812,318,168
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,080	-1800	-10.66	17,000	17,490	15,080	2,138,165	33,715,283,495
금양그린파워 (282720)	9,060	-150	-1.63	9,240	9,350	9,060	42,307	386,396,885
코윈테크 (282880)	14,710	-260	-1.74	14,980	15,260	14,650	39,364	586,901,555
카이노스메드 (284620)	1,515	55	3.77	1,447	1,657	1,447	663,800	1,039,662,630
노바텍 (285490)	15,720	-1740	-9.97	17,460	17,520	15,670	64,488	1,053,822,290
진영 (285800)	2,280	0	0	2,320	2,335	2,250	39,682	90,565,800
나노브릭 (286750)	2,540	0	0	2,540	2,620	2,465	195,944	492,933,257
브릿지바이오테라퓨틱스 (288330)	4,995	35	.71	5,010	5,130	4,880	806,388	4,023,728,494
에스퓨얼셀 (288620)	8,490	-40	-.47	8,630	8,740	8,420	5,854	50,018,710
모아데이타 (288980)	1,167	-21	-1.77	1,194	1,194	1,148	102,155	118,871,992
아이스크림에듀 (289010)	2,165	-20	-.92	2,185	2,195	2,155	20,490	44,487,690
SV인베스트먼트 (289080)	1,405	-4	-.28	1,415	1,445	1,397	250,159	354,794,606
자이언트스텝 (289220)	6,180	150	2.49	6,030	6,270	6,030	37,654	230,700,625
웨이비스 (289930)	9,600	-220	-2.24	9,950	10,110	9,560	164,525	1,605,902,560
트윔 (290090)	8,110	-50	-.61	8,290	8,300	8,050	3,781	30,574,755
DH오토리드 (290120)	2,475	40	1.64	2,545	2,545	2,410	5,188	12,683,408
휴네시온 (290270)	3,445	-5	-.14	3,450	3,495	3,415	20,850	71,788,440
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,165	-30	-1.37	2,285	2,285	2,125	13,276	29,052,085
디케이티 (290550)	7,850	-40	-.51	7,980	7,980	7,770	33,641	264,614,135
신시웨이 (290560)	6,470	90	1.41	6,400	6,800	6,380	17,146	112,717,040
엘앤씨바이오 (290650)	23,000	-350	-1.5	23,800	23,800	22,450	128,217	2,940,279,125
네오펙트 (290660)	788	10	1.29	778	788	770	25,061	19,549,024
대보마그네틱 (290670)	12,860	-350	-2.65	13,100	13,560	12,450	16,874	220,009,180
소룩스 (290690)	2,830	-120	-4.07	2,990	2,990	2,745	2,618,419	7,352,749,635
푸드나무 (290720)	2,585	-20	-.77	2,605	2,670	2,570	17,060	44,091,353
액트로 (290740)	6,430	-50	-.77	6,580	6,580	6,370	11,119	71,916,400
엔피 (291230)	1,838	-16	-.86	1,855	1,855	1,813	146,925	268,873,305
압타머사이언스 (291650)	985	34	3.58	952	990	940	195,686	189,498,230
핀텔 (291810)	2,010	77	3.98	1,933	2,330	1,933	407,378	870,292,989
카카오게임즈 (293490)	15,870	210	1.34	15,660	15,960	15,660	202,588	3,209,592,350
나우IB (293580)	1,162	5	.43	1,185	1,191	1,150	930,443	1,087,041,519
압타바이오 (293780)	7,310	-210	-2.79	7,500	7,670	7,260	56,072	411,913,410
이오플로우 (294090)	2,115	-35	-1.63	2,185	2,185	2,085	532,196	1,128,971,473
레몬 (294140)	3,365	-10	-.3	3,345	3,455	3,345	37,205	126,509,249
쿠콘 (294570)	17,410	30	.17	17,380	17,700	17,210	7,095	123,847,160
서남 (294630)	3,090	-65	-2.06	3,200	3,200	3,010	153,844	477,206,687
에이치브이엠 (295310)	26,900	200	.75	27,200	28,000	26,550	1,032,320	27,802,530,725
이노룰스 (296640)	6,320	-180	-2.77	6,540	6,610	6,250	16,626	105,662,015
씨에스베어링 (297090)	5,280	-90	-1.68	5,400	5,440	5,250	139,945	745,294,720
알로이스 (297570)	700	-23	-3.18	723	735	700	71,690	51,670,561
HB솔루션 (297890)	2,810	-65	-2.26	2,880	2,900	2,795	433,262	1,222,942,786
에스씨엠생명과학 (298060)	1,213	-51	-4.03	1,265	1,269	1,205	82,218	101,233,056
에이비엘바이오 (298380)	40,250	-1750	-4.17	41,650	41,700	39,600	1,103,576	44,637,240,750
더네이쳐홀딩스 (298540)	9,280	-10	-.11	9,440	9,440	9,170	28,278	260,461,570
슈어소프트테크 (298830)	4,870	-100	-2.01	4,970	5,050	4,850	289,639	1,427,785,319
하나기술 (299030)	21,250	-650	-2.97	22,250	22,700	21,200	28,251	612,012,275
더블유에스아이 (299170)	1,790	14	.79	1,832	2,015	1,782	4,648,393	8,907,006,565
셀리드 (299660)	4,220	-265	-5.91	4,485	4,485	4,200	328,212	1,424,740,676
위지윅스튜디오 (299900)	1,240	-2	-.16	1,242	1,265	1,225	564,861	700,080,839
플리토 (300080)	18,160	-470	-2.52	18,600	18,630	18,090	38,044	695,377,305
라온피플 (300120)	4,205	-30	-.71	4,235	4,295	4,185	36,113	152,911,763
바이브컴퍼니 (301300)	4,645	-35	-.75	4,710	4,725	4,505	37,324	172,313,573
이노메트리 (302430)	7,730	-90	-1.15	7,900	7,960	7,580	29,031	225,502,620
리메드 (302550)	3,120	-50	-1.58	3,235	3,235	3,105	38,438	120,436,076
지니틱스 (303030)	982	-33	-3.25	1,015	1,015	977	51,735	51,110,364
프로티아 (303360)	3,245	-115	-3.42	3,400	3,435	3,245	28,231	94,405,690
이노뎁 (303530)	7,130	-80	-1.11	7,090	7,580	7,090	34,428	252,803,350
동국생명과학 (303810)	10,000	-680	-6.37	10,690	10,715	9,995	336,567	3,418,955,120
솔트룩스 (304100)	24,000	-1300	-5.14	25,750	25,750	23,900	235,984	5,752,164,400
에스바이오메딕스 (304360)	24,000	1700	7.62	22,100	26,750	22,100	386,018	9,661,595,175
피플바이오 (304840)	2,690	-25	-.92	2,700	2,750	2,650	53,946	144,471,530
마이크로디지탈 (305090)	10,710	-650	-5.72	11,360	11,620	10,700	154,856	1,712,853,280
에스제이그룹 (306040)	4,475	-210	-4.48	4,685	4,685	4,475	46,566	210,011,480
네온테크 (306620)	2,585	-25	-.96	2,635	2,650	2,580	298,409	779,700,791
아이엘사이언스 (307180)	2,975	165	5.87	2,820	3,030	2,815	205,641	610,175,290
원바이오젠 (307280)	1,138	-3	-.26	1,150	1,150	1,130	70,029	79,576,115
국전약품 (307750)	3,310	-70	-2.07	3,360	3,400	3,310	35,498	118,348,312
비투엔 (307870)	811	-30	-3.57	847	860	790	305,689	248,124,861
컴퍼니케이 (307930)	5,300	0	0	5,360	5,360	5,220	72,912	384,132,360
바이젠셀 (308080)	2,855	-90	-3.06	2,885	2,930	2,835	26,900	77,570,448
까스텔바작 (308100)	2,885	30	1.05	2,855	2,885	2,835	3,467	9,935,120
셀비온 (308430)	16,980	440	2.66	16,670	17,360	16,240	451,743	7,620,062,470
오하임앤컴퍼니 (309930)	2,020	31	1.56	2,000	2,080	1,987	6,277	12,613,939
LB인베스트먼트 (309960)	3,730	-25	-.67	3,810	3,910	3,720	492,741	1,870,614,048
애니플러스 (310200)	3,055	25	.83	3,030	3,090	2,965	176,937	533,891,801
보로노이 (310210)	146,100	1500	1.04	147,200	151,600	142,000	366,393	53,850,309,500
디와이씨 (310870)	1,427	-74	-4.93	1,501	1,550	1,427	61,270	91,489,421
지오엘리먼트 (311320)	7,430	-80	-1.07	7,510	7,680	7,410	20,097	150,670,640
네오크레마 (311390)	6,600	-30	-.45	6,630	6,650	6,360	32,582	211,110,780
CJ 바이오사이언스 (311690)	10,150	-220	-2.12	10,370	10,390	10,040	24,152	244,784,475
에이에프더블류 (312610)	1,227	-7	-.57	1,234	1,268	1,220	17,454	21,529,140
캐리 (313760)	3,490	-170	-4.64	3,620	3,750	3,480	43,036	153,555,006
지놈앤컴퍼니 (314130)	2,600	-35	-1.33	2,635	2,670	2,540	115,584	298,749,191
알피바이오 (314140)	5,120	-50	-.97	5,180	5,190	5,110	9,529	48,972,355
바이오다인 (314930)	14,450	-1170	-7.49	15,540	16,680	14,430	1,743,300	27,127,668,530
딥노이드 (315640)	6,820	-200	-2.85	7,050	7,070	6,750	226,946	1,553,015,875
라닉스 (317120)	2,945	10	.34	3,110	3,110	2,925	29,223	86,387,865
TS트릴리온 (317240)	282	-18	-6	302	304	282	2,877,063	835,705,247
덕산테코피아 (317330)	28,650	-1400	-4.66	29,900	30,950	28,000	440,894	12,755,214,075
캐리소프트 (317530)	6,430	-10	-.16	6,450	6,530	6,250	38,664	246,187,430
퀀타매트릭스 (317690)	4,450	-60	-1.33	4,500	4,530	4,420	110,676	493,166,322
엑스페릭스 (317770)	3,620	-40	-1.09	3,790	4,165	3,585	5,069,010	19,777,910,664
에스피시스템스 (317830)	8,470	-380	-4.29	9,130	9,130	8,430	128,442	1,104,465,600
대모 (317850)	9,410	-180	-1.88	9,490	9,550	9,340	53,900	508,028,890
엔바이오니아 (317870)	16,410	-210	-1.26	16,750	16,780	16,280	7,037	116,205,020
KBG (318000)	4,825	-30	-.62	4,810	4,880	4,750	17,705	84,671,505
팜스빌 (318010)	3,650	-65	-1.75	3,715	3,720	3,650	7,140	26,303,520
포인트모바일 (318020)	2,995	-5	-.17	3,000	3,000	2,960	6,257	18,639,325
셀바이오휴먼텍 (318160)	4,140	30	.73	4,110	4,175	4,040	35,163	145,135,951
비비씨 (318410)	7,730	10	.13	7,740	7,740	7,610	6,470	49,423,060
현대무벡스 (319400)	3,715	-45	-1.2	3,785	4,160	3,645	3,029,142	11,644,778,592
피에스케이 (319660)	17,110	-1010	-5.57	18,220	18,240	17,080	544,425	9,521,993,130
한울반도체 (320000)	2,620	40	1.55	2,615	2,675	2,545	164,244	427,917,718
프로이천 (321260)	2,370	-45	-1.86	2,405	2,465	2,365	84,803	203,956,376
센서뷰 (321370)	1,370	9	.66	1,362	1,416	1,349	227,769	314,693,187
티움바이오 (321550)	3,280	5	.15	3,350	3,350	3,210	16,459	54,056,160
아티스트유나이티드 (321820)	10,480	-220	-2.06	10,650	10,720	10,310	112,016	1,177,469,545
티라유텍 (322180)	6,000	650	12.15	5,490	6,570	5,450	1,299,937	7,866,380,800
오로스테크놀로지 (322310)	22,200	-1150	-4.93	23,400	23,700	21,850	96,322	2,153,093,975
제이엘케이 (322510)	7,880	-210	-2.6	8,180	8,190	7,850	145,153	1,147,459,115
코퍼스코리아 (322780)	931	6	.65	925	943	898	173,401	157,908,680
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,250	-2750	-8.33	33,450	33,650	30,150	802,055	25,129,623,475
다원넥스뷰 (323350)	6,690	-390	-5.51	7,340	7,660	6,670	800,239	5,683,484,640
박셀바이오 (323990)	8,690	-90	-1.03	8,780	8,870	8,560	123,919	1,079,075,230
RF머트리얼즈 (327260)	6,190	300	5.09	5,890	6,320	5,890	32,255	196,184,425
루닛 (328130)	54,300	-5600	-9.35	59,900	60,000	54,000	1,277,218	71,770,870,700
솔트웨어 (328380)	922	-3	-.32	913	925	911	30,514	28,029,127
위더스제약 (330350)	6,380	-40	-.62	6,410	6,420	6,330	3,920	24,911,850
스톤브릿지벤처스 (330730)	4,045	70	1.76	3,985	4,050	3,935	113,743	451,378,921
네패스아크 (330860)	11,700	-410	-3.39	12,120	12,290	11,650	28,658	338,535,145
포커스에이치엔에스 (331380)	1,984	24	1.22	1,997	1,997	1,950	10,778	21,158,244
밸로프 (331520)	903	0	0	904	916	875	1,320,083	1,181,444,723
셀레믹스 (331920)	3,095	-85	-2.67	3,195	3,200	3,095	11,780	36,796,240
누보 (332290)	1,024	-28	-2.66	1,042	1,084	1,011	57,183	59,205,191
아이디피 (332370)	4,200	20	.48	4,180	4,260	4,170	30,560	128,580,620
와이팜 (332570)	4,060	-195	-4.58	4,260	4,300	4,030	1,506,942	6,178,030,055
모코엠시스 (333050)	1,271	-8	-.63	1,268	1,275	1,245	33,672	42,491,024
일승 (333430)	5,050	-50	-.98	5,010	5,200	4,960	3,045,497	15,467,041,600
엔시스 (333620)	8,300	-150	-1.78	8,520	8,520	8,230	19,434	161,294,825
프레스티지바이오로직스 (334970)	4,270	-70	-1.61	4,385	4,385	4,210	49,346	210,749,895
프리시젼바이오 (335810)	2,720	0	0	2,760	2,760	2,670	13,695	36,766,020
윙스풋 (335870)	2,430	-5	-.21	2,415	2,565	2,340	116,495	287,943,035
비올 (335890)	8,180	-70	-.85	8,270	8,480	8,150	602,379	4,981,735,155
웨이버스 (336060)	1,280	-30	-2.29	1,307	1,307	1,273	248,528	319,729,925
원텍 (336570)	6,460	90	1.41	6,400	6,590	6,320	533,898	3,449,672,020
탑런토탈솔루션 (336680)	9,270	-100	-1.07	9,370	9,460	9,260	37,966	364,621,430
브랜드엑스코퍼레이션 (337930)	6,300	-60	-.94	6,500	6,500	6,240	245,459	1,548,312,795
뷰노 (338220)	22,550	-300	-1.31	22,850	23,100	22,450	159,403	3,612,242,400
와이바이오로직스 (338840)	8,240	-210	-2.49	8,500	8,510	8,130	121,157	1,003,155,395
아이비김영 (339950)	2,200	-20	-.9	2,200	2,255	2,185	97,071	213,620,850
다보링크 (340360)	1,750	-41	-2.29	1,780	1,816	1,650	1,298,170	2,284,790,818
세림B&G (340440)	1,310	0	0	1,296	1,320	1,296	24,463	31,973,003
티앤엘 (340570)	82,000	-100	-.12	81,200	83,100	80,400	39,223	3,221,920,100
씨유박스 (340810)	3,190	-30	-.93	3,195	3,260	3,150	13,950	44,303,162
유일에너테크 (340930)	2,090	-280	-11.81	2,365	2,365	2,090	891,250	1,946,005,768
이노진 (344860)	1,615	-85	-5	1,700	1,748	1,610	81,019	134,640,604
센코 (347000)	2,380	65	2.81	2,305	2,420	2,265	100,599	237,454,901
라이프시맨틱스 (347700)	7,800	-200	-2.5	8,010	8,330	7,700	482,085	3,857,601,760
피엔케이피부임상연구센타 (347740)	2,185	-40	-1.8	2,160	2,225	2,160	20,541	44,951,591
핌스 (347770)	1,478	0	0	1,482	1,486	1,448	21,036	30,868,280
디앤디파마텍 (347850)	54,200	-100	-.18	54,400	55,100	53,100	129,815	7,027,112,750
알체라 (347860)	1,400	-33	-2.3	1,470	1,470	1,390	186,947	261,859,487
엠투아이 (347890)	5,320	60	1.14	5,260	5,370	5,260	4,775	25,396,520
모비릭스 (348030)	4,950	-100	-1.98	5,050	5,050	4,920	3,594	17,880,300
큐라티스 (348080)	596	-17	-2.77	629	629	588	161,943	96,549,177
고바이오랩 (348150)	4,720	-30	-.63	4,760	4,800	4,710	12,417	58,862,115
넥스틴 (348210)	49,850	-850	-1.68	50,800	51,500	49,750	39,233	1,981,153,275
뉴로메카 (348340)	27,550	-2050	-6.93	29,800	29,800	27,500	173,533	4,883,085,075
위드텍 (348350)	7,180	20	.28	7,110	7,240	7,100	13,324	94,964,740
엔켐 (348370)	95,000	-4400	-4.43	100,400	102,000	91,200	507,190	48,208,299,250
에스에이티이엔지 (351320)	2,485	95	3.97	2,400	2,515	2,395	88,604	218,423,833
이삭엔지니어링 (351330)	7,820	0	0	7,820	8,000	7,670	29,744	230,043,485
차이커뮤니케이션 (351870)	9,390	160	1.73	9,170	9,460	8,830	69,322	629,921,895
스톰테크 (352090)	3,445	65	1.92	3,395	3,480	3,375	209,715	719,922,608
씨앤씨인터내셔널 (352480)	34,000	-150	-.44	34,450	35,150	34,000	46,917	1,616,620,200
씨앤투스 (352700)	2,560	0	0	2,575	2,580	2,550	14,234	36,490,885
클리노믹스 (352770)	600	-20	-3.23	610	645	592	1,462,875	902,236,044
오비고 (352910)	6,130	-60	-.97	6,160	6,250	6,040	5,411	32,974,350
인바이오 (352940)	2,305	-5	-.22	2,295	2,310	2,165	10,741	24,115,570
휴럼 (353190)	704	-1	-.14	705	714	699	74,705	52,487,970
오토앤 (353590)	3,975	-25	-.63	4,005	4,035	3,950	17,233	68,944,862
이지바이오 (353810)	4,855	-80	-1.62	4,950	4,970	4,850	55,689	271,881,980
엔젠바이오 (354200)	1,700	-2	-.12	1,702	1,724	1,687	43,024	73,204,252
알멕 (354320)	28,550	0	0	28,550	30,500	28,350	367,230	10,776,027,650
코스텍시스 (355150)	6,840	-170	-2.43	7,060	7,060	6,700	89,893	615,903,495
크라우드웍스 (355390)	8,420	-310	-3.55	8,700	9,130	8,300	272,519	2,396,539,875
에이텀 (355690)	7,120	-270	-3.65	7,460	7,620	6,900	15,359	109,376,440
엑스게이트 (356680)	8,540	40	.47	8,450	8,790	8,310	1,779,333	15,252,532,600
티엘비 (356860)	18,560	-120	-.64	19,070	19,300	18,400	557,581	10,550,944,220
싸이버원 (356890)	4,090	-95	-2.27	4,165	4,180	4,010	305,758	1,244,424,687
에이치피오 (357230)	2,660	30	1.14	2,645	2,700	2,625	18,151	48,296,108
석경에이티 (357550)	47,800	-800	-1.65	49,350	49,350	47,550	6,648	318,361,600
아모센스 (357580)	6,510	70	1.09	6,440	6,730	6,370	52,588	345,001,520
솔브레인 (357780)	182,300	-6700	-3.54	191,300	191,300	180,900	20,851	3,844,774,000
SKAI (357880)	1,921	91	4.97	1,809	1,933	1,663	944,044	1,679,991,484
지아이이노베이션 (358570)	16,050	-580	-3.49	17,140	18,290	15,710	3,376,863	57,812,443,990
씨엔알리서치 (359090)	1,083	23	2.17	1,063	1,089	1,055	151,710	163,231,488
탑머티리얼 (360070)	32,250	-350	-1.07	32,700	34,000	32,250	93,175	3,097,480,775
코셈 (360350)	7,600	280	3.83	7,330	7,600	7,260	41,610	310,197,400
제노코 (361390)	18,910	330	1.78	18,730	19,820	18,580	322,577	6,217,463,255
알비더블유 (361570)	3,040	85	2.88	2,925	3,290	2,865	732,721	2,289,891,228
삼영에스앤씨 (361670)	4,640	50	1.09	4,590	4,790	4,580	7,080	32,608,785
청담글로벌 (362320)	5,900	-30	-.51	5,930	6,180	5,830	270,710	1,619,635,355
드림인사이트 (362990)	2,245	295	15.13	1,925	2,535	1,925	6,255,418	14,999,168,758
진시스템 (363250)	11,030	850	8.35	10,150	11,250	10,150	148,878	1,616,844,775
모비데이즈 (363260)	2,085	20	.97	2,050	2,335	2,035	7,223,935	16,135,130,939
큐라클 (365270)	7,370	100	1.38	7,370	7,500	7,150	93,082	676,797,285
에스와이스틸텍 (365330)	6,580	-200	-2.95	6,860	6,870	6,570	506,009	3,366,287,375
성일하이텍 (365340)	35,700	-300	-.83	36,000	36,800	35,300	29,268	1,047,967,975
하이딥 (365590)	625	-15	-2.34	657	657	625	90,099	56,482,642
브이씨 (365900)	3,590	10	.28	3,580	3,770	3,500	13,956	50,307,985
공구우먼 (366030)	4,680	-95	-1.99	4,775	4,860	4,660	333,157	1,585,430,280
플래티어 (367000)	4,090	-50	-1.21	4,185	4,185	4,030	3,302	13,545,802
아이씨에이치 (368600)	3,040	-60	-1.94	3,080	3,115	3,030	26,378	80,356,924
파이버프로 (368770)	6,490	140	2.2	6,390	6,900	6,320	2,579,133	17,203,497,955
오에스피 (368970)	2,490	-35	-1.39	2,535	2,550	2,475	16,138	40,354,742
블리츠웨이스튜디오 (369370)	1,557	6	.39	1,579	1,580	1,541	3,417	5,297,061
퓨런티어 (370090)	19,030	-610	-3.11	19,640	19,860	19,010	57,238	1,104,344,755
풍원정밀 (371950)	11,000	660	6.38	10,350	11,300	10,350	197,952	2,153,017,610
윤성에프앤씨 (372170)	36,650	-1450	-3.81	38,100	39,350	36,500	49,676	1,870,069,600
큐로셀 (372320)	30,600	-300	-.97	31,000	31,400	30,350	64,081	1,970,138,450
아이티아이즈 (372800)	4,570	5	.11	4,690	4,800	4,520	3,038	13,979,805
엑셀세라퓨틱스 (373110)	4,200	-100	-2.33	4,370	4,385	4,080	122,736	511,773,582
데이원컴퍼니 (373160)	6,750	-100	-1.46	6,980	6,980	6,720	44,144	300,517,585
엠아이큐브솔루션 (373170)	7,870	100	1.29	7,820	8,080	7,810	5,892	46,935,980
엑스플러스 (373200)	600	-3	-.5	605	606	595	319,335	191,373,735
피코그램 (376180)	2,340	-20	-.85	2,370	2,390	2,310	27,750	64,632,260
에이치이엠파마 (376270)	19,030	40	.21	18,990	19,460	18,610	34,522	659,706,665
씨유테크 (376290)	3,240	-40	-1.22	3,260	3,265	3,200	12,502	40,213,062
디어유 (376300)	39,800	-800	-1.97	40,950	40,950	39,100	265,136	10,572,604,175
노을 (376930)	2,880	-50	-1.71	2,925	2,960	2,875	384,950	1,116,391,884
원티드랩 (376980)	6,830	-90	-1.3	6,990	6,990	6,720	65,059	442,923,395
비트맥스 (377030)	1,839	-82	-4.27	1,913	1,918	1,741	701,921	1,264,058,660
프롬바이오 (377220)	1,935	2	.1	1,936	1,960	1,917	9,518	18,361,770
이지트로닉스 (377330)	4,830	-60	-1.23	4,970	5,130	4,830	45,563	225,931,397
리파인 (377450)	12,500	-260	-2.04	12,760	12,840	12,430	46,982	590,611,905
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,070	-640	-3.42	18,710	18,750	18,030	117,409	2,151,459,800
필에너지 (378340)	14,560	-630	-4.15	15,240	15,460	14,520	177,305	2,634,610,715
샤페론 (378800)	3,165	-75	-2.31	3,240	3,240	3,160	492,659	1,567,248,697
옵티코어 (380540)	1,301	-30	-2.25	1,354	1,377	1,295	330,045	437,677,990
제닉스 (381620)	10,110	-560	-5.25	10,670	10,700	10,070	247,132	2,567,475,420
온코크로스 (382150)	9,850	-1340	-11.97	11,120	11,330	9,850	799,043	8,362,814,070
지아이텍 (382480)	2,130	-5	-.23	2,140	2,145	2,105	39,439	83,525,486
지앤비에스 에코 (382800)	3,910	75	1.96	3,840	3,920	3,790	55,453	214,935,568
원준 (382840)	10,240	-490	-4.57	10,730	11,020	10,150	127,339	1,342,631,075
범한퓨얼셀 (382900)	14,840	-430	-2.82	15,280	15,400	14,740	32,037	482,015,155
에코프로에이치엔 (383310)	28,650	350	1.24	28,400	29,250	28,150	86,236	2,469,758,575
디티앤씨알오 (383930)	7,150	-250	-3.38	7,410	7,470	6,850	349,283	2,475,800,325
코어라인소프트 (384470)	8,550	-60	-.7	8,550	8,690	8,170	127,828	1,076,067,505
파인메딕스 (387570)	7,460	130	1.77	7,400	7,550	7,350	49,529	368,693,240
지투파워 (388050)	7,730	-260	-3.25	8,020	8,040	7,700	204,840	1,606,670,035
유일로보틱스 (388720)	62,400	2100	3.48	60,300	63,100	58,600	266,849	16,285,239,800
라이콤 (388790)	2,635	-125	-4.53	2,780	2,780	2,635	132,444	353,384,664
파로스아이바이오 (388870)	7,300	-200	-2.67	7,500	7,650	7,210	56,502	416,389,340
자람테크놀로지 (389020)	40,600	-1850	-4.36	42,500	42,800	40,600	54,538	2,247,620,325
지니너스 (389030)	1,307	9	.69	1,320	1,320	1,290	59,220	77,345,411
포바이포 (389140)	9,130	110	1.22	9,020	9,130	8,900	513,162	4,649,301,490
대명에너지 (389260)	12,770	-240	-1.84	12,850	13,100	12,520	54,563	693,864,075
인벤티지랩 (389470)	14,500	-560	-3.72	15,250	15,250	14,480	97,647	1,432,651,650
에스비비테크 (389500)	20,700	-950	-4.39	21,650	22,000	20,550	35,633	740,829,125
넥스트바이오메디컬 (389650)	46,800	-2050	-4.2	49,150	49,250	46,450	254,758	12,046,334,200
유디엠텍 (389680)	691	-9	-1.29	705	712	688	180,577	125,011,166
코닉오토메이션 (391710)	1,686	-24	-1.4	1,710	1,710	1,683	31,800	53,856,966
토마토시스템 (393210)	5,340	-210	-3.78	5,660	5,920	5,340	1,001,367	5,670,305,685
더블유씨피 (393890)	8,780	-520	-5.59	9,400	9,560	8,760	594,134	5,323,152,385
대진첨단소재 (393970)	12,110	3110	34.56	17,830	19,390	12,110	42,087,185	713,148,650,695
오픈엣지테크놀로지 (394280)	13,650	-680	-4.75	14,600	14,600	13,500	160,458	2,218,875,500
쓰리빌리언 (394800)	5,850	-210	-3.47	6,070	6,140	5,780	1,303,452	7,769,460,625
넥스트칩 (396270)	8,440	-280	-3.21	8,790	8,840	8,300	232,684	1,970,729,965
세아메카닉스 (396300)	2,350	-55	-2.29	2,415	2,445	2,310	189,624	446,934,148
워트 (396470)	8,640	-90	-1.03	8,870	8,870	8,600	118,921	1,031,795,390
에이프릴바이오 (397030)	18,400	100	.55	18,940	19,150	18,350	454,955	8,495,127,725
에스지헬스케어 (398120)	3,005	-90	-2.91	3,120	3,240	2,960	142,603	430,848,075
가온칩스 (399720)	45,800	-1050	-2.24	47,400	47,650	45,500	93,794	4,324,578,225
코난테크놀로지 (402030)	21,300	-1450	-6.37	22,550	22,650	21,300	56,748	1,237,882,650
그린리소스 (402490)	14,060	-230	-1.61	14,280	14,450	13,990	38,953	550,091,770
우듬지팜 (403490)	1,459	25	1.74	1,440	1,465	1,437	107,073	154,997,791
HPSP (403870)	25,500	-1000	-3.77	26,800	27,200	25,400	732,123	19,033,152,000
플라즈맵 (405000)	741	-190	-20.41	931	940	730	214,054	173,333,735
큐알티 (405100)	13,070	-430	-3.19	13,530	13,540	12,950	27,871	368,548,250
나라셀라 (405920)	2,615	-50	-1.88	2,695	2,695	2,610	13,119	34,693,316
뷰티스킨 (406820)	13,850	650	4.92	13,100	14,300	13,040	92,956	1,273,833,165
꿈비 (407400)	8,820	-30	-.34	8,850	8,850	8,660	45,236	394,635,345
스튜디오미르 (408900)	3,845	495	14.78	3,240	4,225	3,155	30,287,706	119,008,483,355
메쎄이상 (408920)	2,140	-90	-4.04	2,230	2,240	2,140	43,384	94,380,522
샌즈랩 (411080)	8,890	500	5.96	8,640	9,270	8,150	1,670,730	14,683,611,660
레이저쎌 (412350)	3,780	-210	-5.26	4,100	4,100	3,780	67,423	261,727,576
제일엠앤에스 (412540)	6,720	-230	-3.31	7,000	7,120	6,720	57,507	394,360,430
엠오티 (413390)	9,340	-320	-3.31	9,490	10,000	9,340	879,648	8,454,400,415
씨피시스템 (413630)	1,723	-23	-1.32	1,720	1,735	1,717	18,111	31,219,635
비아이매트릭스 (413640)	11,200	880	8.53	10,500	11,380	10,390	665,914	7,314,808,960
스튜디오삼익 (415380)	7,840	-40	-.51	7,880	7,930	7,790	7,904	62,067,305
신성에스티 (416180)	34,250	-1050	-2.97	35,200	36,250	34,250	58,092	2,039,291,750
나노팀 (417010)	6,860	-150	-2.14	7,100	7,150	6,760	112,802	776,113,355
핑거스토리 (417180)	2,300	-10	-.43	2,255	2,380	2,250	93,144	215,712,134
LS머트리얼즈 (417200)	11,190	-250	-2.19	11,400	11,630	11,190	235,316	2,670,745,965
제이아이테크 (417500)	3,425	-90	-2.56	3,535	3,550	3,405	66,083	228,295,957
트루엔 (417790)	10,190	60	.59	10,100	10,210	10,010	21,084	213,256,500
저스템 (417840)	8,220	-150	-1.79	8,420	8,590	8,200	34,250	283,485,675
오브젠 (417860)	8,470	-280	-3.2	8,750	8,850	8,470	3,573	30,609,200
모델솔루션 (417970)	11,890	20	.17	12,000	12,050	11,650	16,194	190,312,905
신한제10호스팩 (418210)	2,105	5	.24	2,100	2,110	2,100	62,699	132,140,989
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,810	-20	-.71	2,835	2,865	2,745	61,496	171,431,806
밀리의서재 (418470)	13,730	-280	-2	14,290	14,290	13,650	74,422	1,028,126,360
제이오 (418550)	11,500	200	1.77	11,250	11,960	11,250	217,706	2,523,004,480
이에이트 (418620)	3,470	0	0	3,470	3,590	3,365	31,809	109,751,703
삼기이브이 (419050)	1,653	-20	-1.2	1,686	1,717	1,648	147,860	246,546,959
엔젯 (419080)	9,600	-160	-1.64	9,760	9,850	9,560	27,266	264,042,020
산돌 (419120)	6,860	250	3.78	6,610	8,220	6,530	2,549,401	19,414,489,070
SAMG엔터 (419530)	27,250	750	2.83	27,550	28,450	26,300	251,840	6,906,937,850
비스토스 (419540)	1,652	20	1.23	1,637	1,683	1,621	144,703	239,607,932
제이투케이바이오 (420570)	14,090	1520	12.09	12,730	16,340	12,590	4,126,569	61,352,864,145
기가비스 (420770)	29,100	-850	-2.84	30,450	30,500	28,700	49,239	1,438,253,175
벨로크 (424760)	810	10	1.25	800	834	789	108,758	87,173,176
스마트레이더시스템 (424960)	13,440	200	1.51	13,770	14,000	13,440	535,094	7,324,847,015
마이크로투나노 (424980)	5,920	-20	-.34	5,940	5,990	5,810	11,438	67,175,570
티이엠씨 (425040)	7,480	-260	-3.36	7,810	7,880	7,390	222,514	1,684,804,940
티에프이 (425420)	16,590	-510	-2.98	17,450	17,870	16,420	48,034	805,379,685
시지트로닉스 (429270)	4,435	145	3.38	4,300	4,560	4,230	38,300	170,228,930
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,030	195	4.03	4,820	5,080	4,735	142,019	698,862,214
유안타제9호스팩 (430700)	2,105	-5	-.24	2,110	2,110	2,105	396,646	835,968,340
케이쓰리아이 (431190)	4,630	10	.22	4,740	4,740	4,515	64,732	295,490,816
와이랩 (432430)	5,880	230	4.07	5,630	5,930	5,350	202,961	1,150,349,995
케이엔에스 (432470)	12,520	-800	-6.01	13,610	13,700	12,420	110,334	1,422,974,130
퀄리타스반도체 (432720)	11,950	-770	-6.05	12,760	12,940	11,900	241,409	2,957,405,865
엠에프씨 (432980)	4,205	-10	-.24	4,225	4,225	4,080	19,527	81,622,920
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,720	190	4.19	4,530	4,760	4,300	625,445	2,868,942,133
유안타제10호스팩 (435380)	2,110	5	.24	2,105	2,110	2,105	8,365	17,618,070
에르코스 (435570)	7,330	-700	-8.72	8,030	8,260	7,300	440,821	3,371,810,165
하나금융25호스팩 (435620)	10,560	-10	-.09	10,560	10,570	10,550	9,039	95,368,740
에스케이증권제8호스팩 (435870)	2,105	0	0	2,105	2,115	2,105	4,059	8,552,530
삼현 (437730)	14,470	10	.07	14,560	15,210	14,250	4,265,982	62,760,593,795
엔에이치스팩24호 (437780)	2,115	0	0	2,120	2,120	2,110	8,695	18,374,830
엔에이치스팩25호 (438580)	2,120	0	0	2,135	2,135	2,115	6,923	14,693,995
버넥트 (438700)	3,850	-390	-9.2	4,320	4,365	3,815	218,733	872,258,703
마녀공장 (439090)	20,150	650	3.33	19,490	20,750	19,000	1,532,986	30,818,606,825
삼성스팩7호 (439250)	10,550	10	.09	10,540	10,550	10,540	578	6,092,270
엔에이치스팩26호 (439410)	2,125	0	0	2,120	2,125	2,115	6,710	14,204,780
블루엠텍 (439580)	10,380	-160	-1.52	10,700	10,740	10,380	66,986	702,506,450
IBKS제20호스팩 (439730)	2,100	-5	-.24	2,105	2,110	2,100	17,770	37,382,728
파두 (440110)	14,680	90	.62	14,640	14,760	14,320	167,350	2,438,175,395
HB인베스트먼트 (440290)	1,795	5	.28	1,790	1,797	1,784	49,999	89,488,336
오픈놀 (440320)	9,410	100	1.07	9,340	9,430	9,050	127,943	1,182,440,600
교보13호스팩 (440790)	2,140	0	0	2,140	2,140	2,120	34,629	73,580,435
엔에이치스팩27호 (440820)	2,115	0	0	2,110	2,115	2,105	11,215	23,658,965
파인엠텍 (441270)	5,670	-210	-3.57	5,930	5,940	5,650	124,710	710,514,840
유진스팩9호 (442130)	2,120	5	.24	2,120	2,120	2,110	28,410	60,015,710
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,160	2,160	2,125	2,609	5,582,375
IBKS제21호스팩 (442770)	2,165	0	0	2,175	2,175	2,150	1,805	3,886,745
미래에셋드림스팩1호 (442900)	10,230	0	0	10,230	10,240	10,230	2,604	26,639,080
레뷰코퍼레이션 (443250)	13,420	230	1.74	13,220	13,430	12,840	48,463	633,182,925
에스피소프트 (443670)	8,130	-270	-3.21	8,470	8,510	8,100	169,871	1,399,498,015
유안타제11호스팩 (444920)	2,035	5	.25	2,030	2,040	2,015	6,866	13,879,775
에이직랜드 (445090)	31,500	-1500	-4.55	33,550	33,550	31,300	84,813	2,713,210,625
퓨릿 (445180)	6,030	-100	-1.63	6,130	6,220	5,950	19,623	118,697,850
비엔케이제1호스팩 (445360)	2,115	0	0	2,105	2,125	2,100	106,495	223,779,922
큐리옥스바이오시스템즈 (445680)	14,510	250	1.75	14,270	14,830	13,840	96,605	1,392,248,250
신영스팩9호 (445970)	2,160	-15	-.69	2,165	2,175	2,160	6,900	14,956,475
유안타제12호스팩 (446150)	2,110	15	.72	2,105	2,115	2,095	10,096	21,308,150
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,950	-110	-2.71	4,050	4,145	3,885	612,213	2,442,265,418
하나26호스팩 (446750)	2,070	0	0	2,070	2,080	2,070	17,610	36,457,425
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,550	640	3.21	19,900	21,200	19,760	62,085	1,283,808,655
하나27호스팩 (448370)	2,085	10	.48	2,080	2,085	2,065	5,398	11,181,385
코츠테크놀로지 (448710)	19,800	350	1.8	19,910	20,250	19,300	154,312	3,036,119,315
삼성스팩8호 (448740)	10,300	-10	-.1	10,310	10,320	10,300	2,707	27,903,560
IBKS제22호스팩 (448760)	2,195	0	0	2,205	2,210	2,195	11,146	24,522,980
미래에셋비전스팩3호 (448830)	2,155	10	.47	2,145	2,155	2,130	7,379	15,766,565
유안타제13호스팩 (449020)	2,050	5	.24	2,045	2,055	2,045	63,486	129,893,270
하이제8호스팩 (450050)	2,075	0	0	2,065	2,080	2,065	12,022	24,928,160
하스 (450330)	8,680	-140	-1.59	8,950	8,980	8,570	58,193	506,051,075
인스웨이브시스템즈 (450520)	4,360	-70	-1.58	4,435	4,445	4,325	58,720	256,631,822
유안타제14호스팩 (450940)	2,060	5	.24	2,050	2,060	2,040	2,969	6,075,095
아스테라시스 (450950)	9,870	-430	-4.17	10,250	10,280	9,800	407,303	4,060,289,490
아이엠티 (451220)	10,230	80	.79	10,100	10,250	9,910	68,791	691,894,325
삐아 (451250)	9,820	0	0	9,800	10,150	9,580	349,973	3,475,939,485
엔에이치스팩29호 (451700)	2,025	-5	-.25	2,025	2,032	2,025	11,378	23,062,582
컨텍 (451760)	11,340	180	1.61	11,270	11,760	11,120	184,365	2,121,782,100
제이엔비 (452160)	6,020	-110	-1.79	6,100	6,580	6,020	81,623	513,417,340
한빛레이저 (452190)	6,290	70	1.13	6,610	6,780	6,250	6,597,160	42,615,666,690
민테크 (452200)	4,290	-110	-2.5	4,400	4,470	4,290	144,710	628,199,711
한선엔지니어링 (452280)	7,940	-580	-6.81	8,440	8,520	7,840	936,345	7,667,492,620
캡스톤파트너스 (452300)	2,895	170	6.24	2,730	3,300	2,690	12,769,491	39,288,280,932
이닉스 (452400)	9,630	-350	-3.51	10,050	10,050	9,620	17,017	165,177,335
사피엔반도체 (452430)	19,150	570	3.07	18,890	19,230	18,400	146,302	2,757,165,505
피아이이 (452450)	10,010	670	7.17	9,540	10,160	9,050	4,156,514	40,092,512,845
상상인제4호스팩 (452670)	2,010	0	0	2,010	2,010	2,005	823	1,650,925
신한제11호스팩 (452980)	1,998	0	0	1,999	1,999	1,996	13,898	27,752,627
그리드위즈 (453450)	16,160	-460	-2.77	16,570	16,840	16,140	28,657	469,146,490
에이에스텍 (453860)	19,760	-290	-1.45	20,050	20,250	19,500	26,458	525,797,680
하나29호스팩 (454640)	2,075	5	.24	2,070	2,075	2,070	2,175	4,502,365
하나28호스팩 (454750)	2,025	0	0	2,025	2,025	2,020	7,592	15,336,515
KB제25호스팩 (455250)	2,115	-10	-.47	2,130	2,130	2,105	2,734	5,764,335
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,950	-1550	-5.64	27,500	27,600	25,850	175,507	4,635,737,250
에스케이증권제9호스팩 (455910)	2,055	-5	-.24	2,060	2,070	2,050	7,223	14,834,065
아이씨티케이 (456010)	12,030	1500	14.25	10,450	13,100	10,150	22,914,951	274,036,618,660
이엔셀 (456070)	18,540	-630	-3.29	19,210	19,540	18,420	529,174	9,981,276,900
DB금융스팩11호 (456440)	2,145	-10	-.46	2,155	2,180	2,110	27,823	59,365,960
교보14호스팩 (456490)	2,130	15	.71	2,115	2,130	2,115	3,671	7,782,320
한켐 (457370)	9,510	-250	-2.56	9,790	9,970	9,480	67,732	651,958,110
대신밸런스제15호스팩 (457390)	2,590	-60	-2.26	2,665	2,680	2,560	147,779	384,244,400
우진엔텍 (457550)	19,250	-280	-1.43	19,540	19,900	19,130	104,268	2,033,623,645
벡트 (457600)	3,835	-70	-1.79	3,905	3,955	3,820	93,762	363,103,792
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,085	2,080	1,026	2,138,945
KB제26호스팩 (458320)	3,020	80	2.72	2,995	3,040	2,935	186,727	558,410,025
한국제12호스팩 (458610)	2,140	0	0	2,140	2,145	2,125	1,652	3,510,860
성우 (458650)	19,660	-840	-4.1	20,950	21,300	19,660	317,701	6,462,486,545
씨어스테크놀로지 (458870)	14,910	-80	-.53	15,060	15,380	14,700	311,354	4,700,775,090
위츠 (459100)	8,650	-320	-3.57	9,010	9,130	8,630	613,974	5,435,800,905
아이빔테크놀로지 (460470)	5,000	-150	-2.91	5,170	5,240	4,990	163,339	824,360,495
현대힘스 (460930)	17,220	-420	-2.38	17,680	17,960	17,130	256,504	4,483,447,615
피앤에스미캐닉스 (460940)	14,200	-700	-4.7	14,820	14,890	14,160	123,858	1,777,082,515
아이엠비디엑스 (461030)	10,440	-370	-3.42	10,900	10,900	10,350	79,711	839,465,780
아이스크림미디어 (461300)	13,000	130	1.01	12,870	13,100	12,820	12,018	155,968,990
에이치엠씨제6호스팩 (462020)	2,005	-15	-.74	2,015	2,020	2,000	20,047	40,230,650
이노스페이스 (462350)	21,450	300	1.42	21,150	22,100	20,750	261,626	5,670,894,450
라메디텍 (462510)	7,810	-150	-1.88	7,960	8,110	7,800	36,518	290,218,880
아이지넷 (462980)	3,310	5	.15	3,310	3,330	3,275	76,732	253,422,704
모티브링크 (463480)	11,220	-2060	-15.51	12,700	13,000	11,100	2,505,306	30,457,746,040
에스오에스랩 (464080)	12,060	-640	-5.04	12,800	12,850	12,050	473,373	5,816,722,165
티디에스팜 (464280)	13,240	-150	-1.12	13,330	13,330	13,040	48,932	643,982,025
한국제13호스팩 (464440)	2,135	10	.47	2,120	2,140	2,110	1,430	3,038,035
아이언디바이스 (464500)	4,040	-190	-4.49	4,270	4,395	4,005	489,939	2,047,491,466
닷밀 (464580)	6,240	70	1.13	6,260	6,270	6,040	110,408	679,745,700
KB제27호스팩 (464680)	1,998	4	.2	1,997	1,998	1,994	8,169	16,311,304
교보15호스팩 (465320)	2,115	5	.24	2,105	2,115	2,100	172	362,445
인스피언 (465480)	7,890	-250	-3.07	8,080	8,150	7,700	65,620	516,942,330
클로봇 (466100)	17,740	-550	-3.01	18,680	18,690	17,500	6,012,012	108,576,972,075
사이냅소프트 (466410)	14,560	-560	-3.7	15,190	15,220	14,540	55,319	818,962,795
엔에이치스팩30호 (466910)	1,995	-1	-.05	1,995	1,996	1,992	8,584	17,128,395
IBKS제23호스팩 (467930)	2,120	-30	-1.4	2,150	2,150	2,115	3,622	7,688,375
삼성스팩9호 (468510)	2,090	-65	-3.02	2,160	2,160	2,085	144,499	305,445,580
유진스팩10호 (468760)	2,085	5	.24	2,075	2,100	2,075	1,804	3,746,045
IBKS제24호스팩 (469480)	2,115	0	0	2,110	2,115	2,110	1,717	3,624,875
아이비젼웍스 (469750)	1,030	-34	-3.2	1,073	1,082	1,020	124,882	130,373,926
하나30호스팩 (469880)	2,005	5	.25	2,000	2,010	1,997	4,078	8,156,474
하나31호스팩 (469900)	2,020	5	.25	2,015	2,025	2,010	5,041	10,154,375
대신밸런스제17호스팩 (471050)	2,145	5	.23	2,145	2,150	2,115	6,509	13,858,775
셀로맥스사이언스 (471820)	4,955	-55	-1.1	4,955	5,120	4,915	34,159	170,988,700
신영스팩10호 (472220)	2,095	-5	-.24	2,100	2,100	2,095	6,267	13,135,340
에스케이증권제11호스팩 (472230)	2,035	5	.25	2,035	2,035	2,030	596	1,212,405
폰드그룹 (472850)	5,960	160	2.76	5,850	6,020	5,750	91,690	542,576,985
에스케이증권제12호스팩 (473000)	2,060	0	0	2,060	2,060	2,055	128	263,295
유안타제15호스팩 (473050)	1,999	1	.05	1,998	2,000	1,998	9,283	18,551,654
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,000	3,110	6,231,050
에스케이증권제13호스팩 (473950)	2,020	5	.25	2,015	2,025	2,015	13,932	28,150,475
노머스 (473980)	22,950	-350	-1.5	23,550	23,850	22,500	88,839	2,059,318,175
루미르 (474170)	11,000	20	.18	11,160	11,800	10,960	1,310,607	14,931,003,305
유안타제16호스팩 (474490)	2,005	6	.3	1,999	2,005	1,998	5,214	10,422,454
RF시스템즈 (474610)	6,150	-200	-3.15	6,530	7,140	6,060	9,688,085	64,699,683,935
신한제12호스팩 (474660)	2,065	5	.24	2,060	2,070	2,055	4,593	9,469,295
신한제13호스팩 (474930)	2,125	0	0	2,125	2,125	2,115	450	955,250
하나32호스팩 (475240)	2,150	0	0	2,135	2,150	2,130	1,021	2,185,785
하나33호스팩 (475250)	2,100	0	0	2,100	2,100	2,095	6,571	13,767,130
씨메스 (475400)	27,900	-2650	-8.67	30,950	30,950	27,900	439,965	12,666,636,150
미트박스 (475460)	9,960	-170	-1.68	10,150	10,220	9,890	86,535	864,572,610
에이럭스 (475580)	13,840	-180	-1.28	14,240	14,760	13,800	1,035,051	14,800,622,470
에스켐 (475660)	5,540	30	.54	5,560	5,590	5,450	31,978	176,646,810
오름테라퓨틱 (475830)	28,500	-1600	-5.32	30,200	30,750	28,500	906,876	26,680,838,100
토모큐브 (475960)	16,150	-300	-1.82	16,910	16,980	16,120	120,013	1,988,672,770
온코닉테라퓨틱스 (476060)	14,100	-200	-1.4	14,560	14,780	14,100	147,309	2,104,855,490
M83 (476080)	19,300	4450	29.97	14,930	19,300	14,650	9,921,459	181,318,225,685
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,990	-1	-.05	1,987	1,990	1,984	393	780,780
미래에셋비전스팩4호 (477380)	1,998	-1	-.05	1,996	2,005	1,994	23,581	47,100,747
미래에셋비전스팩5호 (477470)	2,035	-5	-.25	2,040	2,050	2,025	5,891	11,962,360
한국제14호스팩 (477530)	2,615	30	1.16	2,585	2,630	2,530	64,320	166,990,290
DB금융스팩12호 (477760)	2,050	0	0	2,050	2,055	2,045	5,281	10,818,010
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,010	2,000	1,216	2,438,435
KB제29호스팩 (478390)	2,040	-15	-.73	2,040	2,055	2,040	19,341	39,469,060
미래에셋비전스팩6호 (478440)	2,005	0	0	2,000	2,005	2,000	11,974	23,949,477
블랙야크아이앤씨 (478560)	3,750	55	1.49	3,650	3,845	3,630	458,922	1,714,257,286
대신밸런스제18호스팩 (478780)	2,050	10	.49	2,045	2,070	2,045	40,940	83,999,385
한국제15호스팩 (479880)	2,020	0	0	2,020	2,020	2,010	12,832	25,828,745
위너스 (479960)	15,950	-2210	-12.17	17,680	17,820	15,950	606,438	10,225,623,970
엔에이치스팩31호 (481890)	2,015	0	0	2,010	2,015	2,005	15,150	30,382,940
교보16호스팩 (482520)	2,040	25	1.24	2,020	2,040	2,015	40,973	83,342,745
삼양엔씨켐 (482630)	18,400	340	1.88	19,150	20,600	18,200	1,034,963	19,983,625,010
미래에셋비전스팩7호 (482680)	1,985	-1	-.05	1,986	1,987	1,984	10,162	20,182,026
대신밸런스제19호스팩 (482690)	2,040	0	0	2,040	2,045	2,030	7,791	15,867,915
하나34호스팩 (484130)	2,030	0	0	2,020	2,030	2,020	980	1,986,290
KB제30호스팩 (486630)	2,015	5	.25	2,010	2,015	2,010	19,844	39,889,320
신한제14호스팩 (487360)	2,005	0	0	2,000	2,005	2,000	6,035	12,083,857
키움제10호스팩 (487720)	2,045	0	0	2,035	2,050	2,035	6,872	14,038,170
신한제15호스팩 (487830)	2,015	0	0	2,015	2,020	2,015	4,001	8,079,285
유진스팩11호 (488060)	2,015	-5	-.25	2,015	2,015	2,010	2,833	5,698,235
교보17호스팩 (489210)	2,000	0	0	2,010	2,010	2,000	9,178	18,392,395
키움제11호스팩 (489480)	1,997	-3	-.15	2,000	2,000	1,997	11,176	22,326,270
엘케이켐 (489500)	27,200	-3800	-12.26	30,400	30,750	27,100	383,355	10,941,669,850
디비금융제13호스팩 (489730)	1,998	1	.05	1,997	1,998	1,994	18,374	36,687,803
KB제31호스팩 (492220)	1,996	-3	-.15	1,999	2,000	1,996	7,951	15,890,342
유안타제17호스팩 (493790)	1,986	1	.05	1,989	1,989	1,985	50,361	100,060,527
글로벌에스엠 (900070)	392	0	0	396	396	390	39,483	15,517,015
애머릿지 (900100)	1,082	-11	-1.01	1,073	1,125	1,073	37,385	40,702,755
이스트아시아홀딩스 (900110)	46	0	0	47	47	46	1,787,622	82,770,049
씨엑스아이 (900120)	52	-1	-1.89	53	53	52	1,996,003	104,129,604
크리스탈신소재 (900250)	933	-5	-.53	939	948	925	309,079	289,218,762
로스웰 (900260)	596	6	1.02	593	600	589	22,853	13,569,547
헝셩그룹 (900270)	244	-5	-2.01	250	250	241	2,733,121	668,266,680
GRT (900290)	3,930	-185	-4.5	4,105	4,130	3,930	920,088	3,658,535,791
오가닉티코스메틱 (900300)	393	15	3.97	376	393	371	224,937	86,100,009
컬러레이 (900310)	866	0	0	862	878	857	108,611	94,129,053
윙입푸드 (900340)	1,659	-14	-.84	1,676	1,688	1,648	243,432	405,679,410
SBI핀테크솔루션즈 (950110)	4,930	10	.2	4,920	4,930	4,905	1,576	7,752,350
엑세스바이오 (950130)	5,350	-30	-.56	5,380	5,470	5,350	61,894	333,789,455
잉글우드랩 (950140)	7,640	150	2	7,480	7,690	7,440	188,296	1,428,561,995
코오롱티슈진 (950160)	40,650	100	.25	41,400	41,400	39,550	230,315	9,309,283,325
JTC (950170)	5,040	-80	-1.56	5,170	5,170	5,010	65,492	332,558,925
고스트스튜디오 (950190)	7,840	20	.26	8,000	8,000	7,780	19,827	155,548,375
소마젠 (950200)	3,885	40	1.04	3,865	3,895	3,845	4,433	17,160,771
네오이뮨텍 (950220)	1,117	-5	-.45	1,128	1,128	1,092	220,831	244,927,191

Leave a Comment 응답 취소