KOSDAQ 일별 조회 데이터 [1795] (2025-03-28)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	169,000	-11000	-6.11	177,400	179,000	166,300	353,492	60,324,211,700
중앙에너비스 (000440)	13,310	-250	-1.84	13,800	13,800	13,200	12,220	163,496,960
신라섬유 (001000)	1,036	5	.48	1,020	1,149	1,012	1,133,781	1,229,439,381
안국약품 (001540)	6,590	-70	-1.05	6,640	6,680	6,570	21,376	141,042,465
무림SP (001810)	1,464	3	.21	1,462	1,464	1,450	18,234	26,632,143
이화공영 (001840)	1,488	-127	-7.86	1,611	1,611	1,488	592,030	899,297,997
피에스텍 (002230)	3,960	-5	-.13	3,965	3,980	3,940	1,630	6,475,635
삼일기업공사 (002290)	3,740	0	0	3,730	3,900	3,695	126,400	477,169,970
한탑 (002680)	753	-12	-1.57	755	793	741	96,313	73,664,816
신신제약 (002800)	5,190	-30	-.57	5,280	5,290	5,130	42,221	219,708,290
선광 (003100)	16,030	-90	-.56	16,120	16,130	15,830	5,371	85,629,220
대주산업 (003310)	1,683	-24	-1.41	1,700	1,726	1,669	453,213	765,163,611
하림지주 (003380)	5,740	40	.7	5,650	5,800	5,560	254,305	1,448,661,340
에이스침대 (003800)	25,050	0	0	25,100	25,150	24,950	554	13,872,400
한국가구 (004590)	4,135	65	1.6	4,055	4,170	4,000	28,860	116,916,471
창해에탄올 (004650)	8,800	-60	-.68	8,800	8,860	8,750	5,618	49,512,455
대륙제관 (004780)	3,750	0	0	3,750	3,800	3,730	14,452	54,358,370
동국산업 (005160)	3,715	-90	-2.37	3,805	3,810	3,705	106,448	398,044,135
동진쎄미켐 (005290)	30,000	-1550	-4.91	31,600	31,600	29,900	604,910	18,301,229,125
푸드웰 (005670)	4,925	-65	-1.3	4,990	4,990	4,920	46,503	229,462,506
대원산업 (005710)	7,280	-140	-1.89	7,370	7,420	7,060	23,529	169,897,180
한일사료 (005860)	3,625	-35	-.96	3,660	3,715	3,575	335,093	1,216,658,541
매일홀딩스 (005990)	9,840	0	0	9,890	9,890	9,720	5,000	49,121,030
국영지앤엠 (006050)	1,337	-61	-4.36	1,420	1,420	1,320	754,550	1,021,792,023
피제이전자 (006140)	5,540	-80	-1.42	5,630	5,650	5,510	13,496	75,164,995
동구바이오제약 (006620)	5,170	-50	-.96	5,220	5,270	5,070	319,755	1,647,155,975
서부T&D (006730)	5,580	-40	-.71	5,530	5,620	5,520	56,827	315,822,095
보성파워텍 (006910)	2,580	-60	-2.27	2,615	2,640	2,565	222,569	575,307,990
모헨즈 (006920)	2,910	-95	-3.16	3,000	3,010	2,910	8,044	24,041,565
푸른저축은행 (007330)	8,180	-50	-.61	8,300	8,300	8,180	5,523	45,180,240
진양제약 (007370)	5,870	-120	-2	5,980	5,990	5,800	124,603	730,767,595
네이처셀 (007390)	28,000	-1100	-3.78	28,300	29,200	27,400	2,025,660	57,214,732,375
와이엠 (007530)	2,200	-60	-2.65	2,260	2,260	2,200	2,407	5,353,810
대원 (007680)	4,010	-5	-.12	4,010	4,185	4,005	2,841	11,426,530
대명소노시즌 (007720)	832	-8	-.95	840	850	811	333,036	276,836,702
한일화학 (007770)	10,180	-120	-1.17	10,300	10,350	10,160	651	6,672,550
에스엠코어 (007820)	4,195	0	0	4,195	4,195	4,100	49,733	205,717,379
원풍물산 (008290)	456	-15	-3.18	471	478	456	81,852	37,874,263
원풍 (008370)	4,005	-10	-.25	4,010	4,025	4,005	4,303	17,259,216
부스타 (008470)	3,520	-20	-.56	3,525	3,550	3,435	3,055	10,779,240
대동기어 (008830)	18,460	-700	-3.65	19,010	19,160	18,300	470,698	8,737,853,045
삼아제약 (009300)	16,050	-50	-.31	16,170	16,170	15,880	15,161	241,713,620
포스코엠텍 (009520)	12,980	-450	-3.35	13,310	13,420	12,900	129,617	1,689,223,945
삼보산업 (009620)	1,979	-2	-.1	1,981	2,000	1,902	96,042	186,414,955
이렘 (009730)	1,093	-2	-.18	1,096	1,148	1,080	1,068,657	1,187,042,296
엠에스씨 (009780)	6,040	100	1.68	5,950	6,040	5,800	26,412	155,773,590
대한광통신 (010170)	511	3	.59	509	516	496	433,349	219,120,108
흥국 (010240)	5,240	0	0	5,260	5,260	5,130	5,347	27,715,070
아이티센엔텍 (010280)	745	2	.27	737	757	721	219,191	161,370,469
오리콤 (010470)	6,890	-110	-1.57	6,980	6,980	6,760	24,047	165,012,615
경동제약 (011040)	5,590	-20	-.36	5,610	5,610	5,570	6,572	36,738,800
형지I&C (011080)	1,328	78	6.24	1,373	1,562	1,266	59,946,363	86,208,799,218
유니크 (011320)	3,395	-5	-.15	3,420	3,420	3,170	47,445	157,273,290
서한 (011370)	785	-4	-.51	797	797	777	45,972	35,987,096
세보엠이씨 (011560)	9,940	0	0	9,910	9,950	9,710	38,445	376,855,095
뉴인텍 (012340)	475	0	0	475	484	473	19,456	9,273,453
원일특강 (012620)	7,020	-60	-.85	7,070	7,070	6,980	3,657	25,652,940
리드코프 (012700)	3,850	-20	-.52	3,885	3,885	3,835	10,725	41,214,075
신일제약 (012790)	6,390	-60	-.93	6,450	6,490	6,340	34,923	222,879,050
모베이스전자 (012860)	1,441	-63	-4.19	1,505	1,515	1,425	250,435	364,836,116
하이록코리아 (013030)	26,650	-650	-2.38	27,200	27,400	26,550	81,571	2,189,390,000
동원개발 (013120)	2,280	-10	-.44	2,310	2,330	2,280	21,602	49,912,420
아진산업 (013310)	2,810	-115	-3.93	2,855	2,920	2,800	344,576	974,078,581
CBI (013720)	746	37	5.22	706	761	705	243,184	179,397,505
스페코 (013810)	3,255	-85	-2.54	3,350	3,370	3,245	142,143	466,195,175
아가방컴퍼니 (013990)	5,070	-200	-3.8	5,290	5,290	5,030	357,700	1,832,681,585
메디앙스 (014100)	2,435	25	1.04	2,410	2,435	2,305	52,276	124,545,708
원익큐브 (014190)	1,492	-108	-6.75	1,600	1,601	1,448	361,199	551,061,671
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,747	-190	-9.81	1,940	1,940	1,722	1,092,002	1,931,109,007
고려제약 (014570)	4,520	-85	-1.85	4,590	4,590	4,490	18,631	84,389,864
성광벤드 (014620)	24,300	250	1.04	23,800	24,500	23,550	310,216	7,469,269,175
오리엔탈정공 (014940)	4,815	-170	-3.41	4,990	5,020	4,785	883,194	4,279,267,194
삼륭물산 (014970)	2,730	-15	-.55	2,795	2,795	2,730	3,034	8,347,858
코콤 (015710)	3,900	-95	-2.38	3,995	3,995	3,895	56,441	221,522,315
성우하이텍 (015750)	5,680	-340	-5.65	5,960	6,020	5,650	1,316,930	7,661,294,200
리더스코스메틱 (016100)	2,465	5	.2	2,460	2,490	2,415	13,258	32,548,885
SGC E&C (016250)	14,710	-100	-.68	14,700	14,720	13,900	2,354	33,702,080
큐캐피탈 (016600)	261	2	.77	259	263	257	130,780	34,032,456
디모아 (016670)	4,085	-35	-.85	4,185	4,185	4,060	28,282	115,965,815
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,906	-90	-4.51	2,015	2,060	1,880	485,149	944,255,175
신원종합개발 (017000)	2,750	-40	-1.43	2,775	2,790	2,730	26,909	74,242,085
인터엠 (017250)	1,078	-4	-.37	1,082	1,082	1,076	17,417	18,813,766
삼현철강 (017480)	4,330	-60	-1.37	4,370	4,370	4,315	4,235	18,399,705
세명전기 (017510)	5,050	-200	-3.81	5,250	5,250	4,940	149,232	756,633,245
대림제지 (017650)	6,460	-40	-.62	6,590	6,590	6,200	1,717	10,959,620
한국알콜 (017890)	9,030	0	0	9,030	9,040	8,820	16,062	143,245,260
유니슨 (018000)	784	-8	-1.01	792	799	777	369,060	289,295,451
진로발효 (018120)	17,130	-30	-.17	17,160	17,160	16,500	2,685	45,803,470
브이티 (018290)	31,950	-700	-2.14	32,700	32,750	31,900	302,170	9,709,154,775
삼목에스폼 (018310)	20,100	-650	-3.13	20,700	20,700	20,050	20,185	408,052,500
우진비앤지 (018620)	860	19	2.26	866	883	844	207,903	179,200,921
서울제약 (018680)	3,200	-25	-.78	3,230	3,230	3,190	8,778	28,094,385
바른손 (018700)	773	-7	-.9	779	781	770	27,507	21,399,662
베뉴지 (019010)	2,060	0	0	2,075	2,075	2,040	14,416	29,591,707
와이지-원 (019210)	5,340	-130	-2.38	5,470	5,470	5,270	68,312	364,907,960
일지테크 (019540)	3,710	-60	-1.59	3,725	3,745	3,690	33,362	124,041,060
SBI인베스트먼트 (019550)	667	-18	-2.63	685	685	662	340,695	228,330,769
플루토스 (019570)	245	0	0	245	249	239	198,171	48,407,136
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	777	-20	-2.51	797	820	754	112,925	89,214,771
서연탑메탈 (019770)	3,770	40	1.07	3,730	3,895	3,685	20,344	76,555,960
에너토크 (019990)	5,860	190	3.35	5,650	6,310	5,650	545,577	3,274,239,360
대신정보통신 (020180)	1,178	31	2.7	1,120	1,490	1,117	49,718,471	67,139,066,333
대동금속 (020400)	6,520	-40	-.61	6,500	6,530	6,430	4,317	27,933,320
시공테크 (020710)	3,675	-25	-.68	3,655	3,705	3,600	110,754	404,490,785
대호특수강 (021040)	910	-3	-.33	912	912	905	8,093	7,351,693
대호특수강우 (021045)	2,630	-20	-.75	2,610	2,645	2,600	259	675,235
에이티넘인베스트 (021080)	2,045	-45	-2.15	2,080	2,090	1,999	208,693	424,198,011
KCC건설 (021320)	4,000	0	0	4,000	4,000	3,960	2,168	8,620,861
한국큐빅 (021650)	2,135	-55	-2.51	2,185	2,185	2,120	16,192	34,762,105
메이슨캐피탈 (021880)	263	-4	-1.5	267	275	253	184,190	48,786,572
TKG애강 (022220)	902	-1	-.11	904	909	894	92,249	83,055,801
태광 (023160)	19,760	-90	-.45	19,850	20,000	19,020	470,034	9,193,271,160
유진기업 (023410)	3,245	-135	-3.99	3,270	3,270	3,230	113,692	369,074,301
제이스코홀딩스 (023440)	1,885	-99	-4.99	1,984	1,984	1,880	363,308	695,820,856
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,000	-110	-1.36	8,110	8,110	7,940	18,614	148,609,275
한국캐피탈 (023760)	558	-1	-.18	560	560	555	40,520	22,599,837
플레이위드 (023770)	3,740	90	2.47	3,625	3,835	3,520	33,737	123,762,645
동일스틸럭스 (023790)	961	-17	-1.74	1,006	1,006	960	49,296	48,334,132
풍국주정 (023900)	8,770	-80	-.9	8,920	8,920	8,700	8,297	72,505,960
대한약품 (023910)	25,400	-200	-.78	25,600	25,600	25,200	20,781	527,163,750
흥구석유 (024060)	11,200	-220	-1.93	11,400	11,420	11,150	81,167	912,824,895
KB오토시스 (024120)	3,335	75	2.3	3,260	3,390	3,200	229,166	755,312,099
한일단조 (024740)	2,170	-55	-2.47	2,210	2,225	2,150	655,935	1,430,517,137
유성티엔에스 (024800)	1,800	0	0	1,810	1,810	1,780	13,385	24,263,862
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,000	-150	-1.84	8,150	8,260	7,660	45,414	356,267,070
KBI메탈 (024840)	1,953	-102	-4.96	2,035	2,045	1,950	1,190,941	2,344,100,180
HLB이노베이션 (024850)	2,055	-85	-3.97	2,155	2,195	2,030	819,484	1,695,784,229
케이피에프 (024880)	4,065	-65	-1.57	4,100	4,125	4,010	61,547	249,634,152
경창산업 (024910)	1,794	0	0	1,794	1,810	1,761	48,073	85,698,003
PN풍년 (024940)	5,840	110	1.92	5,860	6,110	5,700	1,287,346	7,564,342,530
삼천리자전거 (024950)	4,000	-25	-.62	4,055	4,055	3,995	11,666	46,805,986
시노펙스 (025320)	7,330	-320	-4.18	7,570	7,630	7,300	1,027,159	7,606,974,685
DH오토웨어 (025440)	684	-1	-.15	685	692	671	144,727	98,534,972
한국선재 (025550)	3,350	-55	-1.62	3,385	3,415	3,320	100,223	334,936,037
한국정보통신 (025770)	7,690	-120	-1.54	7,650	7,820	7,650	21,855	168,171,800
신라에스지 (025870)	5,930	-60	-1	5,960	5,980	5,820	9,100	53,577,460
케이씨피드 (025880)	2,835	-140	-4.71	2,950	2,970	2,800	689,589	1,970,979,695
동화기업 (025900)	8,880	-430	-4.62	9,210	9,270	8,880	121,301	1,094,192,685
동신건설 (025950)	49,000	-5700	-10.42	53,100	54,200	48,000	731,524	37,163,395,425
아난티 (025980)	5,500	-150	-2.65	5,640	5,640	5,460	326,800	1,801,937,210
제이에스티나 (026040)	1,876	-2	-.11	1,875	1,904	1,868	9,928	18,678,986
특수건설 (026150)	6,680	200	3.09	6,530	6,800	6,530	190,235	1,271,124,425
광진실업 (026910)	1,860	-2	-.11	1,861	1,862	1,854	5,958	11,069,589
서울전자통신 (027040)	215	0	0	206	218	206	168,742	36,270,590
코리아나 (027050)	2,295	-55	-2.34	2,365	2,365	2,275	116,871	269,709,112
아주IB투자 (027360)	2,040	-85	-4	2,100	2,110	2,030	651,551	1,338,413,921
상보 (027580)	1,124	-38	-3.27	1,162	1,167	1,121	427,764	485,928,866
팜스토리 (027710)	1,199	1	.08	1,193	1,207	1,180	180,701	214,766,773
대성창투 (027830)	1,739	-73	-4.03	1,814	1,830	1,739	375,388	664,777,864
휴맥스홀딩스 (028080)	2,005	-120	-5.65	2,125	2,145	1,980	51,311	103,508,276
HLB (028300)	57,200	-1400	-2.39	60,000	60,100	56,900	1,223,757	70,861,633,650
광무 (029480)	2,195	0	0	2,155	2,255	2,130	228,362	503,123,225
코엔텍 (029960)	8,870	0	0	8,880	8,890	8,870	35,726	316,990,350
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	18,690	-450	-2.35	19,350	19,350	18,610	164,174	3,085,228,655
원익홀딩스 (030530)	3,850	-270	-6.55	4,120	4,130	3,835	2,442,669	9,569,299,409
양지사 (030960)	9,100	-410	-4.31	9,510	10,060	8,950	858,574	8,324,677,190
아이즈비전 (031310)	1,640	0	0	1,645	1,649	1,616	25,843	42,212,466
에스에이엠티 (031330)	2,685	-45	-1.65	2,745	2,745	2,680	243,399	655,204,029
오스템 (031510)	1,080	-18	-1.64	1,087	1,087	1,070	16,014	17,198,220
디에이치엑스컴퍼니 (031860)	1,303	111	9.31	1,192	1,355	1,180	731,761	952,096,780
피에스케이홀딩스 (031980)	37,850	-1750	-4.42	39,500	39,550	37,450	157,249	5,977,674,625
아즈텍WB (032080)	1,285	-39	-2.95	1,325	1,384	1,279	64,084	84,851,932
다우데이타 (032190)	11,350	-100	-.87	11,590	11,590	11,300	80,622	918,028,050
삼일 (032280)	1,879	-51	-2.64	1,930	1,940	1,864	63,551	119,627,537
한국파마 (032300)	14,530	-220	-1.49	14,850	14,850	14,530	19,263	280,913,470
케이엠더블유 (032500)	7,740	-40	-.51	7,710	7,810	7,560	33,231	256,683,585
TJ미디어 (032540)	4,685	-10	-.21	4,765	4,765	4,585	12,325	56,967,575
피델릭스 (032580)	1,218	-33	-2.64	1,257	1,284	1,205	335,209	410,489,345
유비케어 (032620)	3,320	-95	-2.78	3,410	3,435	3,305	164,884	550,418,296
소프트센 (032680)	309	-9	-2.83	318	320	306	630,488	195,636,370
소프트센우 (032685)	8,080	480	6.32	7,380	8,150	7,040	4,120	31,358,330
삼진 (032750)	4,140	-45	-1.08	4,185	4,185	4,100	27,309	112,739,424
엠젠솔루션 (032790)	1,298	-33	-2.48	1,350	1,362	1,296	330,006	435,932,647
판타지오 (032800)	553	2	.36	554	555	549	83,488	46,072,024
우리기술 (032820)	1,819	-52	-2.78	1,871	1,879	1,817	2,020,299	3,699,932,872
비트컴퓨터 (032850)	4,550	-115	-2.47	4,665	4,705	4,550	82,779	380,982,091
더라미 (032860)	1,439	-46	-3.1	1,460	1,494	1,434	64,422	93,752,660
원익 (032940)	3,475	-80	-2.25	3,555	3,565	3,440	109,692	381,550,024
동일기연 (032960)	10,200	100	.99	10,200	10,210	10,110	838	8,527,390
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	796	1	.13	795	800	784	12,156	9,618,001
제룡전기 (033100)	33,100	-1500	-4.34	34,150	34,500	33,100	130,781	4,366,008,800
디지틀조선 (033130)	1,627	-23	-1.39	1,650	1,651	1,625	111,935	182,406,125
엠케이전자 (033160)	7,230	-220	-2.95	7,450	7,470	6,820	120,165	867,146,090
시그네틱스 (033170)	738	-19	-2.51	756	757	733	241,182	178,203,558
모아텍 (033200)	2,775	-25	-.89	2,800	2,800	2,700	8,143	22,112,555
인성정보 (033230)	1,574	-32	-1.99	1,607	1,619	1,574	263,824	417,919,249
코웰패션 (033290)	2,010	-35	-1.71	2,025	2,040	2,005	25,695	51,877,324
엠투엔 (033310)	1,744	-5	-.29	1,749	1,750	1,711	18,815	32,461,882
제이씨현시스템 (033320)	4,875	-125	-2.5	4,950	5,070	4,875	207,977	1,023,707,479
좋은사람들 (033340)	613	6	.99	609	618	601	297,498	180,820,809
동성화인텍 (033500)	21,500	-200	-.92	21,700	21,850	21,150	438,609	9,388,858,775
파라텍 (033540)	1,520	-166	-9.85	1,640	1,640	1,520	986,899	1,577,514,457
블루콤 (033560)	3,425	-15	-.44	3,430	3,535	3,425	27,985	96,611,550
네패스 (033640)	7,030	-260	-3.57	7,440	7,440	7,000	47,732	338,088,240
피노 (033790)	5,350	-220	-3.95	5,530	5,560	5,300	139,283	750,288,380
티비씨 (033830)	778	-2	-.26	780	782	760	52,174	40,376,332
해성산업 (034810)	6,340	-90	-1.4	6,410	6,420	6,240	27,230	171,829,645
해성산업1우 (03481K)	6,900	-150	-2.13	7,030	7,040	6,880	1,744	12,090,550
조아제약 (034940)	1,003	-6	-.59	1,007	1,011	1,003	27,697	27,859,858
한국기업평가 (034950)	88,200	400	.46	87,800	88,600	87,500	1,807	158,686,000
그래디언트 (035080)	13,340	-210	-1.55	13,750	13,750	13,160	42,156	562,604,005
프럼파스트 (035200)	5,350	40	.75	5,340	5,480	5,170	249,362	1,317,745,705
골드앤에스 (035290)	377	4	1.07	373	409	369	234,524	91,735,202
기산텔레콤 (035460)	1,898	-52	-2.67	1,950	1,950	1,860	49,811	94,412,602
KG이니시스 (035600)	8,550	-40	-.47	8,570	8,610	8,450	40,086	340,317,450
솔본 (035610)	3,670	-35	-.94	3,705	3,715	3,630	76,013	277,358,233
바른손이앤에이 (035620)	380	-9	-2.31	389	395	380	78,674	30,409,488
CJ ENM (035760)	57,500	-700	-1.2	58,600	58,600	57,300	45,716	2,643,679,250
이지홀딩스 (035810)	2,990	30	1.01	2,945	2,990	2,895	157,550	462,589,205
서희건설 (035890)	1,498	-24	-1.58	1,523	1,523	1,492	102,168	152,893,605
JYP Ent. (035900)	61,300	-1800	-2.85	63,400	63,400	61,100	336,904	20,776,565,550
예림당 (036000)	2,625	-20	-.76	2,645	2,675	2,590	83,989	220,800,195
아비코전자 (036010)	5,250	-280	-5.06	5,490	5,590	5,250	47,427	252,725,335
케이티알파 (036030)	3,655	-130	-3.43	3,790	3,790	3,600	173,540	636,056,645
위지트 (036090)	683	-13	-1.87	693	693	679	725,535	495,403,197
SCI평가정보 (036120)	2,060	-5	-.24	2,065	2,065	2,040	20,881	42,806,835
클라우드에어 (036170)	926	1	.11	925	955	911	284,629	265,785,270
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,700	50	.19	25,550	25,850	25,550	8,810	225,881,850
유니셈 (036200)	6,370	-280	-4.21	6,590	6,600	6,370	136,899	880,975,310
오상헬스케어 (036220)	13,670	-460	-3.26	14,130	14,200	13,660	22,033	302,676,300
대성미생물 (036480)	8,680	-30	-.34	8,780	8,790	8,670	17,301	150,569,600
SFA반도체 (036540)	3,090	-115	-3.59	3,165	3,195	3,065	482,637	1,495,074,827
영풍정밀 (036560)	10,980	-340	-3	11,350	11,410	10,960	32,343	358,946,380
감성코퍼레이션 (036620)	3,900	-35	-.89	3,940	3,950	3,825	693,202	2,709,075,176
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,990	80	1.63	4,920	5,030	4,900	104,597	520,259,285
KCI (036670)	6,150	-100	-1.6	6,250	6,250	6,100	21,364	131,083,480
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,475	-10	-.67	1,468	1,510	1,439	33,858	49,373,947
나이스정보통신 (036800)	17,910	-30	-.17	17,490	17,940	17,430	4,931	87,678,520
에프에스티 (036810)	19,990	-260	-1.28	20,250	20,550	19,850	60,806	1,218,125,415
솔브레인홀딩스 (036830)	29,700	-1200	-3.88	30,750	31,300	29,650	60,412	1,805,623,925
진성티이씨 (036890)	9,160	-140	-1.51	9,310	9,380	9,100	101,951	935,101,860
주성엔지니어링 (036930)	38,750	-1700	-4.2	40,300	40,350	38,150	513,732	19,925,332,650
파워넷 (037030)	2,185	-90	-3.96	2,275	2,280	2,185	85,905	190,337,945
파세코 (037070)	5,780	-80	-1.37	5,930	5,930	5,710	46,245	267,606,795
한국팩키지 (037230)	1,608	-10	-.62	1,601	1,617	1,601	7,409	11,890,374
인지디스플레 (037330)	1,292	-33	-2.49	1,308	1,309	1,250	20,283	26,021,057
성도이엔지 (037350)	4,005	-25	-.62	4,020	4,030	3,985	74,937	299,528,510
EG (037370)	6,120	-50	-.81	6,170	6,170	5,990	24,442	147,449,335
우리엔터프라이즈 (037400)	1,034	-18	-1.71	1,047	1,048	1,029	82,002	84,988,107
희림 (037440)	4,955	-115	-2.27	5,050	5,050	4,935	88,651	441,843,405
삼지전자 (037460)	9,170	-210	-2.24	9,370	9,370	9,170	40,714	375,695,960
쎄니트 (037760)	1,492	3	.2	1,481	1,497	1,473	5,827	8,656,513
엘컴텍 (037950)	1,074	70	6.97	1,018	1,155	1,018	23,960,937	26,083,270,457
제일테크노스 (038010)	5,980	-150	-2.45	6,150	6,150	5,880	18,054	107,478,390
루멘스 (038060)	942	33	3.63	913	959	906	246,119	229,370,817
서린바이오 (038070)	6,580	-220	-3.24	6,790	6,790	6,550	40,478	269,432,560
에코플라스틱 (038110)	2,455	-120	-4.66	2,520	2,565	2,450	258,034	638,702,723
마크로젠 (038290)	16,300	-200	-1.21	16,260	16,490	16,130	20,985	341,287,220
레드캡투어 (038390)	9,430	-70	-.74	9,420	9,520	9,380	38,271	360,519,630
바이오스마트 (038460)	3,030	-35	-1.14	3,080	3,115	2,975	84,185	254,892,515
삼표시멘트 (038500)	3,010	-20	-.66	3,060	3,060	2,995	152,689	458,898,939
케이바이오 (038530)	225	-6	-2.6	231	231	225	521,739	118,270,344
상상인 (038540)	1,765	-12	-.68	1,762	1,795	1,730	98,271	173,893,208
위즈코프 (038620)	733	-20	-2.66	751	753	716	311,974	227,198,858
에스넷 (038680)	3,850	-80	-2.04	3,930	3,940	3,805	51,453	198,130,436
에코바이오 (038870)	3,380	-75	-2.17	3,420	3,550	3,350	75,330	256,231,955
아이에이 (038880)	231	-7	-2.94	238	238	231	712,428	165,860,070
파인디지털 (038950)	3,285	-30	-.9	3,315	3,375	3,280	12,914	42,717,650
현대에이치티 (039010)	6,350	20	.32	6,300	6,500	6,210	33,183	211,065,270
이건홀딩스 (039020)	3,355	-280	-7.7	3,640	3,640	3,355	155,691	534,738,092
이오테크닉스 (039030)	141,000	-8200	-5.5	149,100	149,100	140,000	91,324	13,010,602,500
오스코텍 (039200)	29,100	-2100	-6.73	30,900	31,250	28,650	365,847	10,653,834,500
경남스틸 (039240)	4,645	-25	-.54	4,670	4,670	4,565	252,415	1,162,319,855
인포뱅크 (039290)	5,950	-80	-1.33	5,990	6,060	5,830	20,737	122,633,635
세중 (039310)	1,575	-34	-2.11	1,600	1,609	1,552	3,994	6,256,115
한국경제TV (039340)	6,040	30	.5	6,180	6,180	5,980	8,889	53,621,140
케이엘넷 (039420)	2,460	-20	-.81	2,480	2,480	2,435	39,079	95,683,595
에스티아이 (039440)	21,450	-200	-.92	21,550	21,750	20,950	144,775	3,082,809,725
다산네트웍스 (039560)	2,835	-75	-2.58	2,930	2,930	2,830	169,947	486,391,843
화성밸브 (039610)	9,540	-200	-2.05	9,600	10,250	9,470	862,378	8,414,734,585
한국정보공학 (039740)	2,660	-140	-5	2,775	2,800	2,660	10,500	28,499,025
오로라 (039830)	6,230	-160	-2.5	6,390	6,390	6,200	2,325	14,522,640
디오 (039840)	17,200	90	.53	17,110	17,270	16,790	37,949	647,169,280
나노엔텍 (039860)	3,205	-80	-2.44	3,250	3,275	3,200	123,781	399,182,775
폴라리스AI (039980)	2,350	-100	-4.08	2,430	2,505	2,350	1,013,887	2,433,443,308
누리플렉스 (040160)	2,435	-25	-1.02	2,460	2,460	2,265	37,967	89,493,704
YTN (040300)	3,160	-70	-2.17	3,215	3,270	3,155	224,715	717,459,573
크레오에스지 (040350)	535	5	.94	530	549	515	159,615	84,469,464
정상제이엘에스 (040420)	5,620	-10	-.18	5,610	5,640	5,600	12,423	69,807,080
SG&G (040610)	1,503	-4	-.27	1,507	1,515	1,496	35,443	53,303,800
아이씨디 (040910)	4,440	-130	-2.84	4,660	4,660	4,410	40,922	182,598,802
폴라리스오피스 (041020)	5,360	-280	-4.96	5,680	5,690	5,360	730,917	3,997,175,585
우리기술투자 (041190)	6,250	-140	-2.19	6,390	6,480	6,100	277,215	1,739,350,370
현대에버다임 (041440)	8,300	-310	-3.6	8,610	9,400	8,300	2,680,258	23,997,230,515
한국전자인증 (041460)	3,325	-25	-.75	3,360	3,360	3,240	52,179	171,266,575
에스엠 (041510)	107,000	-1600	-1.47	110,000	110,000	106,100	76,078	8,161,350,350
이엘씨 (041520)	6,470	190	3.03	6,240	6,480	6,110	23,868	151,727,310
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,050	-500	-2.22	22,200	22,550	22,050	25,945	576,451,375
폴라리스AI파마 (041910)	5,490	-300	-5.18	5,720	5,820	5,480	74,795	415,033,730
메디아나 (041920)	4,650	-195	-4.02	4,845	4,845	4,650	25,904	122,186,480
동아화성 (041930)	5,150	-140	-2.65	5,320	5,320	5,130	18,404	95,365,065
코미팜 (041960)	4,050	-85	-2.06	4,125	4,125	4,050	46,025	187,550,250
카페24 (042000)	51,400	-1000	-1.91	52,100	52,500	50,100	100,646	5,200,428,650
케이피엠테크 (042040)	237	8	3.49	231	278	226	5,774,737	1,469,366,871
에스씨디 (042110)	1,442	-5	-.35	1,440	1,446	1,427	44,216	63,338,137
비츠로테크 (042370)	7,410	-140	-1.85	7,550	7,550	7,380	98,288	730,431,810
네오위즈홀딩스 (042420)	18,860	-290	-1.51	19,350	19,350	18,820	10,313	196,494,265
링네트 (042500)	4,160	-35	-.83	4,160	4,225	4,140	43,785	182,587,409
라온시큐어 (042510)	1,953	-14	-.71	1,968	1,977	1,913	99,832	192,811,615
한스바이오메드 (042520)	6,780	-250	-3.56	7,200	7,440	6,650	25,608	174,744,535
새로닉스 (042600)	8,660	-330	-3.67	9,080	9,100	8,620	14,744	129,307,245
상지건설 (042940)	3,500	0	0	3,500	3,550	3,400	11,033	38,390,975
더테크놀로지 (043090)	373	-18	-4.6	391	445	368	1,136,409	455,321,879
알파녹스 (043100)	1,251	-24	-1.88	1,275	1,280	1,238	10,335	12,900,269
바텍 (043150)	20,950	-300	-1.41	21,250	21,300	20,550	21,096	439,616,925
파루 (043200)	505	0	0	505	510	502	33,998	17,109,864
티에스넥스젠 (043220)	243	-20	-7.6	271	318	232	22,943,185	6,578,315,431
성호전자 (043260)	1,008	-34	-3.26	1,023	1,035	1,007	197,790	200,492,065
에쎈테크 (043340)	523	-6	-1.13	536	536	523	6,487	3,405,102
디지아이 (043360)	1,972	-63	-3.1	2,015	2,015	1,927	16,707	32,728,103
피에이치에이 (043370)	10,660	-380	-3.44	10,990	11,000	10,510	48,048	510,351,330
웰킵스하이텍 (043590)	648	2	.31	646	662	638	19,320	12,473,597
지니뮤직 (043610)	1,868	-43	-2.25	1,910	1,917	1,864	101,864	191,469,008
국순당 (043650)	4,350	-70	-1.58	4,435	4,435	4,350	21,387	93,262,847
서울리거 (043710)	561	-2	-.36	563	569	561	32,953	18,664,794
자연과환경 (043910)	851	64	8.13	819	998	817	150,360,150	140,274,727,712
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	818	-10	-1.21	788	1,033	765	19,517,692	17,508,833,014
위닉스 (044340)	6,500	-460	-6.61	6,730	7,400	6,430	1,893,033	13,251,628,195
빌리언스 (044480)	443	-5	-1.12	448	451	430	129,725	56,981,748
태웅 (044490)	14,020	-310	-2.16	14,430	14,480	13,750	117,518	1,640,504,680
에이치케이 (044780)	1,060	-15	-1.4	1,066	1,074	1,045	56,074	59,288,597
이글벳 (044960)	4,315	-30	-.69	4,370	4,500	4,300	45,008	195,205,604
에이치엔에스하이텍 (044990)	15,070	-440	-2.84	15,510	15,650	15,070	13,821	211,149,270
오공 (045060)	2,510	0	0	2,520	2,530	2,475	17,247	43,049,335
한양이엔지 (045100)	16,040	40	.25	16,100	16,100	15,840	32,010	509,566,720
성우테크론 (045300)	2,695	-75	-2.71	2,760	2,785	2,680	15,748	42,730,590
토탈소프트 (045340)	8,240	40	.49	8,200	8,290	7,730	179,543	1,433,783,480
대아티아이 (045390)	3,095	-70	-2.21	3,155	3,165	3,060	339,806	1,050,668,716
정원엔시스 (045510)	776	-27	-3.36	808	808	776	15,934	12,643,145
크린앤사이언스 (045520)	4,985	-65	-1.29	5,010	5,030	4,920	11,530	57,017,985
에이텍 (045660)	30,400	-3900	-11.37	33,400	33,800	30,100	1,103,471	34,964,145,600
코아시아 (045970)	3,025	-100	-3.2	3,125	3,125	2,985	97,851	295,723,340
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,370	-30	-1.25	2,400	2,400	2,335	69,537	163,861,080
HLB파나진 (046210)	2,060	-100	-4.63	2,160	2,190	2,030	112,354	233,960,960
백금T&A (046310)	2,215	-30	-1.34	2,245	2,245	2,185	38,519	85,134,816
삼화네트웍스 (046390)	1,188	0	0	1,177	1,209	1,177	113,038	135,342,987
KG모빌리언스 (046440)	4,055	-60	-1.46	4,120	4,145	4,055	46,408	189,248,190
서울반도체 (046890)	6,580	-110	-1.64	6,670	6,670	6,550	101,943	671,599,175
우원개발 (046940)	2,680	20	.75	2,670	2,710	2,590	119,352	317,411,345
우리로 (046970)	1,197	-22	-1.8	1,223	1,224	1,184	278,279	332,816,830
한빛소프트 (047080)	1,306	26	2.03	1,280	1,320	1,270	52,644	68,264,036
파워로직스 (047310)	4,560	-115	-2.46	4,690	4,690	4,555	87,890	402,522,411
이스트소프트 (047560)	16,700	-790	-4.52	17,310	17,460	16,680	152,279	2,569,885,685
코데즈컴바인 (047770)	1,555	257	19.8	1,298	1,580	1,298	6,285,298	9,338,363,106
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	21,250	-750	-3.41	22,550	22,550	21,050	554,474	11,940,819,100
현대바이오 (048410)	11,350	-190	-1.65	11,480	11,560	11,320	112,512	1,285,024,445
유라테크 (048430)	8,710	-370	-4.07	9,140	9,140	8,580	164,841	1,445,032,210
대동스틸 (048470)	4,085	-60	-1.45	4,145	4,695	3,980	2,018,991	8,763,284,460
인트론바이오 (048530)	3,530	-115	-3.16	3,620	3,675	3,520	129,294	461,611,537
SM C&C (048550)	1,386	-20	-1.42	1,402	1,411	1,385	142,516	198,755,494
TPC (048770)	1,997	7	.35	2,010	2,020	1,960	19,220	37,909,953
엔피케이 (048830)	1,043	-1	-.1	1,045	1,047	1,034	3,718	3,879,864
시너지이노베이션 (048870)	2,590	-55	-2.08	2,650	2,655	2,590	258,784	674,508,676
대원미디어 (048910)	10,290	-40	-.39	10,330	10,450	10,180	31,212	320,910,570
인탑스 (049070)	16,280	-560	-3.33	16,810	16,840	16,280	65,013	1,071,431,115
기가레인 (049080)	492	-6	-1.2	500	503	489	175,436	86,466,248
파인디앤씨 (049120)	999	2	.2	1,005	1,005	990	7,058	7,022,197
셀루메드 (049180)	1,137	-4	-.35	1,141	1,167	1,030	345,728	383,374,098
코메론 (049430)	10,060	-210	-2.04	10,290	10,290	9,890	68,666	688,823,850
SGA (049470)	287	-3	-1.03	290	291	282	193,562	55,406,302
오픈베이스 (049480)	2,275	-30	-1.3	2,285	2,305	2,260	79,570	181,263,497
유아이엘 (049520)	4,015	-30	-.74	3,990	4,045	3,950	52,061	207,343,635
잉크테크 (049550)	3,785	45	1.2	3,745	3,810	3,745	86	325,920
재영솔루텍 (049630)	639	-7	-1.08	648	648	637	235,175	150,442,504
고려신용정보 (049720)	9,700	-50	-.51	9,750	9,750	9,670	21,949	212,863,015
승일 (049830)	7,360	-100	-1.34	7,440	7,440	7,310	1,640	12,036,340
미래컴퍼니 (049950)	18,790	-1080	-5.44	20,400	20,400	18,600	60,891	1,157,208,435
쎌바이오텍 (049960)	12,650	-340	-2.62	13,060	13,060	12,500	17,521	223,180,250
비케이홀딩스 (050090)	556	-18	-3.14	574	586	550	27,347	15,573,894
캠시스 (050110)	684	-12	-1.72	688	700	680	186,291	127,845,644
ES큐브 (050120)	2,480	140	5.98	2,365	2,495	2,315	17,406	42,960,355
에스폴리텍 (050760)	1,501	0	0	1,525	1,548	1,485	73,458	110,968,734
아세아텍 (050860)	1,946	1	.05	1,945	1,946	1,919	47,659	91,924,149
쏠리드 (050890)	6,590	-370	-5.32	6,910	6,950	6,570	1,558,789	10,412,981,360
수산아이앤티 (050960)	13,980	-1650	-10.56	15,390	15,460	13,950	199,015	2,869,745,555
지어소프트 (051160)	9,250	-160	-1.7	9,410	9,500	9,150	167,237	1,552,837,155
토비스 (051360)	18,100	-200	-1.09	18,320	18,600	18,010	42,762	777,627,940
인터플렉스 (051370)	8,530	-220	-2.51	8,750	8,750	8,510	89,430	764,616,975
피씨디렉트 (051380)	2,575	-35	-1.34	2,625	2,630	2,540	37,317	95,976,576
YW (051390)	3,575	-40	-1.11	3,615	3,615	3,570	2,826	10,149,345
나라엠앤디 (051490)	4,230	-310	-6.83	4,530	4,550	4,180	579,503	2,496,798,001
CJ프레시웨이 (051500)	23,150	250	1.09	23,000	23,300	22,500	35,032	803,907,875
큐로홀딩스 (051780)	552	-16	-2.82	568	577	542	58,720	32,681,191
중앙첨단소재 (051980)	3,925	10	.26	3,800	4,040	3,770	1,629,682	6,379,351,116
에스티큐브 (052020)	6,610	-80	-1.2	6,590	6,730	6,410	163,350	1,078,007,210
iMBC (052220)	3,930	-290	-6.87	4,190	4,200	3,910	1,274,050	5,100,238,227
현대바이오랜드 (052260)	4,315	-85	-1.93	4,355	4,415	4,310	49,407	214,278,660
오션인더블유 (052300)	2,600	240	10.17	2,360	2,620	2,360	227,289	575,831,135
코텍 (052330)	9,180	-100	-1.08	9,330	9,330	9,030	37,225	340,160,110
코나아이 (052400)	26,700	-1600	-5.65	27,600	28,800	26,450	334,828	9,156,590,600
오성첨단소재 (052420)	1,364	-44	-3.13	1,409	1,411	1,361	708,390	971,843,538
아이크래프트 (052460)	2,175	-45	-2.03	2,240	2,240	2,175	30,446	66,542,795
한네트 (052600)	4,095	30	.74	4,065	4,110	3,995	41,882	169,128,095
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,650	60	.91	6,460	6,920	6,380	81,899	543,371,850
아이톡시 (052770)	800	0	0	800	850	780	257,115	204,360,527
액토즈소프트 (052790)	6,210	-210	-3.27	6,420	6,440	6,210	7,997	50,297,665
아이앤씨 (052860)	1,845	-63	-3.3	1,897	1,897	1,762	48,288	87,959,462
KX하이텍 (052900)	919	-17	-1.82	929	936	914	46,066	42,421,312
바이넥스 (053030)	15,410	-680	-4.23	16,100	16,220	15,410	202,851	3,169,518,950
지에스이 (053050)	2,725	-75	-2.68	2,780	2,800	2,705	228,527	626,475,039
세동 (053060)	1,004	-14	-1.38	1,007	1,012	997	26,157	26,246,093
케이엔솔 (053080)	11,750	-410	-3.37	12,160	12,160	11,730	75,345	890,148,845
프리엠스 (053160)	10,000	-820	-7.58	10,600	10,640	9,910	121,156	1,237,878,220
금강철강 (053260)	3,920	-65	-1.63	3,925	3,985	3,900	13,175	51,696,669
구영테크 (053270)	2,100	-80	-3.67	2,150	2,160	2,090	157,506	333,634,632
예스24 (053280)	4,080	-120	-2.86	4,170	4,175	4,075	76,903	315,193,537
NE능률 (053290)	4,170	-10	-.24	4,195	4,265	4,130	360,941	1,511,583,292
한국정보인증 (053300)	4,085	-125	-2.97	4,210	4,240	4,010	120,348	495,895,180
이니텍 (053350)	9,970	2300	29.99	7,710	9,970	7,660	2,192,181	20,246,637,550
세코닉스 (053450)	5,930	-160	-2.63	6,140	6,140	5,860	97,709	579,595,285
웹케시 (053580)	10,170	280	2.83	9,950	10,300	9,600	257,208	2,568,530,165
프로텍 (053610)	22,200	-1150	-4.93	23,150	23,300	20,850	69,180	1,528,210,500
태양 (053620)	6,350	-30	-.47	6,350	6,350	6,300	2,213	13,993,680
삼보모터스 (053700)	4,145	-155	-3.6	4,250	4,300	4,125	105,860	441,730,250
안랩 (053800)	80,100	-400	-.5	80,400	81,000	80,000	40,659	3,271,466,850
경남제약 (053950)	626	0	0	627	633	615	214,043	132,742,069
오상자이엘 (053980)	3,100	-100	-3.13	3,230	3,230	3,100	61,084	192,097,863
한국컴퓨터 (054040)	4,430	-100	-2.21	4,520	4,525	4,415	26,289	116,924,277
농우바이오 (054050)	7,490	-180	-2.35	7,770	8,690	7,400	2,268,804	18,545,518,535
삼진엘앤디 (054090)	704	-16	-2.22	720	720	701	26,272	18,559,703
메디콕스 (054180)	272	18	7.09	255	302	254	3,841,703	1,075,112,603
이랜텍 (054210)	5,020	-160	-3.09	5,170	5,180	4,975	148,790	749,007,435
비츠로시스 (054220)	332	-4	-1.19	336	349	325	153,913	51,374,745
팬스타엔터프라이즈 (054300)	513	1	.2	508	517	504	78,675	40,022,984
케이피티유 (054410)	3,225	-80	-2.42	3,305	3,305	3,225	1,807	5,889,235
텔레칩스 (054450)	14,130	-690	-4.66	14,750	14,810	14,130	74,719	1,069,619,965
삼영엠텍 (054540)	4,490	-85	-1.86	4,565	4,610	4,455	104,687	471,332,162
APS (054620)	5,950	-150	-2.46	6,010	6,170	5,890	29,415	177,521,990
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,840	-30	-.44	6,820	6,870	6,760	34,989	237,748,010
키이스트 (054780)	4,155	-95	-2.24	4,240	4,245	4,135	49,704	207,771,299
아이디스홀딩스 (054800)	8,900	-120	-1.33	8,960	9,000	8,900	13,927	124,318,050
한컴위드 (054920)	2,650	-50	-1.85	2,710	2,750	2,650	61,581	164,707,105
유신 (054930)	21,200	-250	-1.17	21,750	21,750	21,100	11,509	244,455,575
엑사이엔씨 (054940)	738	-5	-.67	737	743	728	58,667	43,122,844
제이브이엠 (054950)	21,750	-50	-.23	21,650	21,850	21,200	32,931	709,426,250
유진로봇 (056080)	7,350	-200	-2.65	7,520	7,560	7,320	146,804	1,087,458,390
시지메드텍 (056090)	1,103	150	15.74	955	1,230	948	45,148,126	51,177,252,504
에스에프에이 (056190)	21,100	350	1.69	20,600	21,250	20,400	127,775	2,670,871,950
코위버 (056360)	5,310	-220	-3.98	5,540	5,670	5,310	96,993	522,804,250
신화인터텍 (056700)	1,606	5	.31	1,587	1,606	1,587	15,745	25,177,346
CNT85 (056730)	658	0	0	658	658	645	19,947	12,984,941
YBM넷 (057030)	3,650	-75	-2.01	3,715	3,745	3,640	48,225	177,085,025
옴니시스템 (057540)	812	4	.5	808	825	800	235,428	191,311,800
티사이언티픽 (057680)	856	12	1.42	836	882	808	255,654	213,705,490
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,860	17	.92	1,845	1,869	1,832	43,330	80,316,830
KNN (058400)	758	-4	-.52	762	775	751	165,476	125,292,137
한주에이알티 (058450)	955	12	1.27	943	979	934	50,021	47,426,543
리노공업 (058470)	195,000	-3000	-1.52	196,600	196,800	193,400	43,479	8,461,224,950
에스피지 (058610)	23,100	-600	-2.53	23,500	23,700	22,900	107,717	2,500,438,300
엠게임 (058630)	4,795	-50	-1.03	4,880	4,880	4,770	71,729	343,510,535
CMG제약 (058820)	2,010	5	.25	2,015	2,035	1,973	948,821	1,898,424,108
엠로 (058970)	54,000	100	.19	53,700	55,000	53,200	57,240	3,082,367,100
미코 (059090)	9,050	-150	-1.63	9,200	9,250	8,980	238,295	2,168,197,295
아이컴포넌트 (059100)	5,060	-10	-.2	5,070	5,130	5,000	7,299	36,873,080
아진엑스텍 (059120)	7,070	-260	-3.55	7,210	7,310	6,980	47,394	334,068,140
메타바이오메드 (059210)	4,450	-50	-1.11	4,515	4,515	4,390	116,397	516,146,542
해성에어로보틱스 (059270)	6,210	-370	-5.62	6,600	6,600	6,150	189,939	1,193,325,310
인선이엔티 (060150)	5,080	-270	-5.05	5,180	5,350	5,020	426,793	2,202,267,510
소니드 (060230)	698	-2	-.29	695	702	680	397,247	273,744,248
스타코링크 (060240)	2,805	-30	-1.06	2,755	3,665	2,755	1,047,226	3,448,056,701
NHN KCP (060250)	7,570	-390	-4.9	7,900	8,000	7,520	158,669	1,215,249,365
뉴보텍 (060260)	1,193	46	4.01	1,132	1,345	1,111	1,482,044	1,820,033,344
큐렉소 (060280)	8,400	-210	-2.44	8,680	8,710	8,350	90,283	764,472,060
3S (060310)	2,225	-95	-4.09	2,320	2,420	2,165	4,208,613	9,711,429,975
LS마린솔루션 (060370)	15,000	0	0	15,150	15,250	14,860	69,124	1,034,041,640
동양에스텍 (060380)	1,306	-83	-5.98	1,373	1,389	1,280	42,947	56,838,597
국일신동 (060480)	1,670	-18	-1.07	1,688	1,688	1,665	6,907	11,569,351
에스에이티 (060540)	1,444	-48	-3.22	1,485	1,491	1,435	122,493	177,105,757
홈센타홀딩스 (060560)	799	-7	-.87	819	821	797	74,095	59,355,696
드림어스컴퍼니 (060570)	1,629	-41	-2.46	1,660	1,671	1,608	146,533	239,334,931
씨티씨바이오 (060590)	6,890	-70	-1.01	7,060	7,060	6,800	42,144	288,837,020
KH바텍 (060720)	8,730	-270	-3	9,090	9,090	8,730	114,556	1,007,544,485
영림원소프트랩 (060850)	5,170	20	.39	5,160	5,230	5,100	10,885	56,007,490
DGP (060900)	880	1	.11	869	899	869	29,321	25,928,559
알에프텍 (061040)	3,190	-5	-.16	3,200	3,215	3,135	24,882	78,856,942
화일약품 (061250)	1,049	-9	-.85	1,058	1,058	1,021	271,311	281,030,010
LB세미콘 (061970)	3,410	-95	-2.71	3,505	3,535	3,350	113,562	385,155,767
한국첨단소재 (062970)	5,540	-230	-3.99	5,850	5,930	5,470	1,395,585	7,791,246,865
컴투스홀딩스 (063080)	22,450	150	.67	22,150	22,500	21,900	17,812	396,037,650
서울옥션 (063170)	6,480	-50	-.77	6,500	6,720	6,420	35,947	232,195,570
SM Life Design (063440)	1,335	-20	-1.48	1,355	1,357	1,329	75,014	100,689,001
한국전자금융 (063570)	5,240	-110	-2.06	5,350	5,350	5,220	35,990	189,954,730
이엘피 (063760)	1,923	-27	-1.38	1,950	2,055	1,850	20,803	40,430,048
인크레더블버즈 (064090)	2,700	-95	-3.4	2,765	2,800	2,680	67,923	184,658,056
홈캐스트 (064240)	1,935	25	1.31	1,965	1,965	1,880	46,388	88,402,768
다날 (064260)	2,825	-120	-4.07	2,935	2,960	2,825	928,786	2,657,188,122
인텍플러스 (064290)	9,470	-470	-4.73	9,920	9,920	9,400	114,505	1,094,064,795
브리지텍 (064480)	4,890	-130	-2.59	4,990	5,010	4,875	60,602	297,587,772
테크엘 (064520)	2,140	0	0	2,135	2,175	2,080	2,739	5,768,675
바이오니아 (064550)	14,100	-310	-2.15	14,790	14,790	13,970	116,515	1,662,652,610
티씨케이 (064760)	83,800	-1100	-1.3	84,500	84,700	82,400	20,610	1,715,426,800
포니링크 (064800)	1,095	6	.55	1,089	1,197	1,062	1,123,399	1,274,089,937
케이프 (064820)	5,890	-180	-2.97	6,070	6,070	5,890	76,039	452,163,770
에프앤가이드 (064850)	6,760	-40	-.59	6,810	6,970	6,610	18,167	121,536,030
지엔코 (065060)	153	4	2.68	149	154	148	2,540,613	382,574,913
탑엔지니어링 (065130)	4,210	-80	-1.86	4,345	4,345	4,180	9,785	41,138,791
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,165	-49	-4.04	1,222	1,295	1,120	774,132	934,331,836
신성델타테크 (065350)	58,900	-2400	-3.92	61,000	61,100	58,500	144,310	8,605,792,100
위세아이텍 (065370)	7,800	-420	-5.11	8,120	8,120	7,500	208,594	1,634,461,370
에스아이리소스 (065420)	242	-1	-.41	243	247	239	273,056	65,861,195
이루온 (065440)	1,413	-58	-3.94	1,480	1,480	1,400	114,521	164,012,862
빅텍 (065450)	4,030	0	0	4,020	4,060	3,945	282,809	1,133,061,860
오리엔트정공 (065500)	9,970	-1130	-10.18	10,800	11,220	9,770	13,267,945	137,843,686,970
휴비츠 (065510)	7,730	-200	-2.52	7,870	7,990	7,610	59,356	457,181,315
와이어블 (065530)	1,255	-11	-.87	1,261	1,263	1,242	33,032	41,351,642
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	209	-8	-3.69	223	223	209	984,271	208,647,020
안트로젠 (065660)	19,450	250	1.3	19,080	19,850	18,880	15,173	293,666,830
우주일렉트로 (065680)	26,000	-200	-.76	26,200	26,200	24,900	55,593	1,420,221,200
파커스 (065690)	930	-18	-1.9	934	940	901	59,874	55,563,421
서호전기 (065710)	23,200	-300	-1.28	23,600	23,600	22,800	8,966	206,760,725
CS (065770)	1,616	-142	-8.08	1,784	1,784	1,606	429,633	716,273,056
웰크론 (065950)	2,025	-50	-2.41	2,050	2,075	2,025	95,388	194,367,100
하츠 (066130)	5,070	-280	-5.23	5,340	5,340	5,070	40,336	208,822,755
큐에스아이 (066310)	8,260	-260	-3.05	8,460	8,650	8,230	45,641	379,623,535
체리부로 (066360)	805	-18	-2.19	823	823	800	87,028	70,079,372
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,093	43	4.1	1,054	1,170	1,052	1,334,468	1,463,686,777
우수AMS (066590)	2,995	-15	-.5	3,005	3,025	2,995	54,107	162,380,132
국보디자인 (066620)	16,460	-220	-1.32	16,690	16,800	16,440	11,403	189,048,540
디티씨 (066670)	2,845	-65	-2.23	2,910	2,910	2,815	28,125	79,891,755
테라젠이텍스 (066700)	2,950	-55	-1.83	2,990	3,010	2,810	80,781	237,611,000
씨씨에스 (066790)	1,247	-12	-.95	1,249	1,276	1,210	849,494	1,059,911,892
디에이피 (066900)	2,515	-25	-.98	2,535	2,595	2,485	44,170	110,572,700
손오공 (066910)	488	17	3.61	471	514	461	2,552,381	1,243,933,570
한성크린텍 (066980)	1,130	-61	-5.12	1,200	1,204	1,105	296,632	337,021,141
조이시티 (067000)	1,518	-34	-2.19	1,554	1,560	1,517	73,408	112,195,064
이씨에스 (067010)	2,765	-45	-1.6	2,825	2,825	2,760	12,019	33,346,382
대화제약 (067080)	16,250	1440	9.72	14,950	17,740	14,680	10,445,959	174,288,394,570
SOOP (067160)	81,300	-1500	-1.81	81,700	82,500	80,600	41,343	3,364,945,800
오텍 (067170)	2,940	-30	-1.01	2,965	3,200	2,870	83,794	253,242,480
멀티캠퍼스 (067280)	32,400	-50	-.15	32,500	32,500	32,000	11,551	371,984,250
JW신약 (067290)	1,374	-13	-.94	1,387	1,387	1,364	51,594	70,826,781
하나마이크론 (067310)	12,320	-670	-5.16	13,010	13,020	12,240	901,428	11,275,720,225
선바이오 (067370)	6,490	-10	-.15	6,500	6,600	6,460	8,286	54,111,210
아스트 (067390)	600	-20	-3.23	620	626	591	1,119,308	676,806,923
엔브이에이치코리아 (067570)	2,190	-15	-.68	2,200	2,200	2,145	147,001	318,518,615
HLB생명과학 (067630)	6,570	-200	-2.95	6,970	6,970	6,550	1,279,943	8,524,851,500
로지시스 (067730)	2,825	-20	-.7	2,830	2,945	2,785	41,575	118,720,452
세진티에스 (067770)	2,240	-40	-1.75	2,280	2,305	2,200	18,198	40,853,725
와이엔텍 (067900)	6,370	-40	-.62	6,430	6,430	6,320	14,604	92,944,660
이글루 (067920)	5,120	-20	-.39	5,160	5,190	5,100	41,319	212,605,210
도이치모터스 (067990)	4,410	-5	-.11	4,430	4,430	4,355	16,166	70,855,030
팬엔터테인먼트 (068050)	2,765	0	0	2,870	3,265	2,640	22,208,295	67,521,954,053
케이웨더 (068100)	3,170	-435	-12.07	3,475	3,545	3,170	755,218	2,549,482,497
다원시스 (068240)	9,340	-90	-.95	9,430	9,490	9,180	96,289	895,920,410
일신바이오 (068330)	992	-2	-.2	997	1,000	983	28,701	28,381,488
셀트리온제약 (068760)	50,800	-800	-1.55	51,700	51,900	50,600	80,625	4,122,846,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,080	10	.14	7,070	7,100	7,010	8,476	59,651,600
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,710	-150	-1.08	13,760	13,830	13,500	104,296	1,432,080,180
누리플랜 (069140)	1,419	4	.28	1,414	1,429	1,326	23,465	32,839,246
유아이디 (069330)	1,282	-16	-1.23	1,298	1,298	1,281	17,133	22,042,340
엔텔스 (069410)	3,830	-95	-2.42	3,955	3,955	3,785	28,686	110,216,785
에스텍 (069510)	10,850	50	.46	10,880	10,990	10,760	11,063	120,058,200
빛과전자 (069540)	892	1	.11	893	899	883	221,435	196,610,008
엑시온그룹 (069920)	1,090	108	11	1,080	1,250	1,051	5,000,378	5,803,255,736
엑스큐어 (070300)	2,255	20	.89	2,350	2,350	2,220	17,489	39,212,670
한솔인티큐브 (070590)	1,566	5	.32	1,535	1,595	1,388	210,563	314,422,908
인피니트헬스케어 (071200)	4,950	-150	-2.94	5,100	5,100	4,860	127,758	628,345,935
로체시스템즈 (071280)	15,920	-290	-1.79	16,170	16,200	15,560	45,444	722,243,470
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,990	-100	-1.64	6,090	6,220	5,970	25,815	155,692,725
캐스텍코리아 (071850)	1,474	24	1.66	1,450	1,526	1,407	5,787	8,486,347
중앙백신 (072020)	9,910	-80	-.8	9,910	10,040	9,840	13,443	133,076,750
우리산업홀딩스 (072470)	2,320	-85	-3.53	2,420	2,425	2,320	17,180	40,479,855
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,952	127	6.96	1,825	1,969	1,810	1,522,488	2,942,125,004
메가스터디 (072870)	10,370	-40	-.38	10,460	10,460	10,310	10,748	111,178,400
빛샘전자 (072950)	4,010	-205	-4.86	4,215	4,625	3,935	360,979	1,583,272,790
에이치시티 (072990)	8,750	-70	-.79	8,900	8,900	8,700	10,549	92,518,440
케이에스피 (073010)	3,775	5	.13	3,795	3,880	3,775	151,488	576,023,339
엘엠에스 (073110)	6,260	-110	-1.73	6,310	6,400	6,260	11,183	71,065,960
듀오백 (073190)	2,990	-160	-5.08	3,185	3,185	2,850	359,776	1,066,203,433
이노와이어리스 (073490)	19,210	-410	-2.09	19,950	19,950	19,110	21,381	412,683,320
에프알텍 (073540)	1,340	-78	-5.5	1,407	1,436	1,309	63,970	87,870,504
우리손에프앤지 (073560)	1,315	5	.38	1,322	1,322	1,305	61,304	80,231,650
리튬포어스 (073570)	736	-6	-.81	740	750	707	352,411	255,870,132
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	917	-7	-.76	924	930	911	60,194	55,387,746
원익QnC (074600)	18,670	-780	-4.01	19,280	19,300	18,530	191,847	3,599,165,915
플랜티넷 (075130)	2,450	-110	-4.3	2,530	2,545	2,435	128,994	319,514,456
동국알앤에스 (075970)	2,400	-35	-1.44	2,435	2,445	2,395	41,805	100,710,900
웰크론한텍 (076080)	1,282	-18	-1.38	1,259	1,291	1,259	16,276	20,695,000
해성옵틱스 (076610)	840	14	1.69	826	840	825	24,299	20,270,738
덕산하이메탈 (077360)	4,090	-175	-4.1	4,270	4,295	4,050	149,330	616,177,355
LS증권 (078020)	3,735	-5	-.13	3,740	3,740	3,640	19,379	71,489,105
유비쿼스홀딩스 (078070)	9,700	0	0	9,700	9,700	9,600	3,050	29,552,810
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,200	-250	-1.73	14,270	15,390	14,070	765,076	11,306,213,370
HB테크놀러지 (078150)	2,110	-80	-3.65	2,175	2,190	2,105	754,835	1,607,447,876
메디포스트 (078160)	8,950	-220	-2.4	9,200	9,270	8,950	79,467	717,105,800
컴투스 (078340)	45,950	1900	4.31	43,500	45,950	43,500	94,209	4,267,288,700
한양디지텍 (078350)	10,700	-480	-4.29	11,180	11,210	10,620	124,302	1,335,570,060
휴림에이텍 (078590)	554	-14	-2.46	568	572	552	222,874	124,710,487
대주전자재료 (078600)	86,000	-2600	-2.93	89,100	89,400	85,200	131,218	11,313,876,700
엔에스이엔엠 (078860)	1,420	3	.21	1,405	1,490	1,365	80,683	112,988,962
가온그룹 (078890)	2,835	-60	-2.07	2,940	2,940	2,815	27,123	77,094,895
와토스코리아 (079000)	5,280	-50	-.94	5,340	5,390	5,280	2,193	11,699,100
한창산업 (079170)	6,980	10	.14	6,920	6,990	6,920	8,353	57,955,830
케스피온 (079190)	460	-5	-1.08	470	470	456	41,614	19,282,805
제우스 (079370)	14,090	-330	-2.29	14,420	14,420	13,820	201,509	2,820,858,865
서산 (079650)	1,181	-14	-1.17	1,195	1,217	1,180	713	847,578
디이엔티 (079810)	5,360	-160	-2.9	5,500	5,550	5,300	59,878	322,021,975
가비아 (079940)	18,760	-1740	-8.49	20,500	20,850	18,760	142,951	2,755,862,530
인베니아 (079950)	595	3	.51	592	620	592	45,841	27,866,503
동양이엔피 (079960)	19,310	-210	-1.08	19,520	19,600	19,210	15,815	305,665,920
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,390	-10	-.19	5,490	5,490	5,390	8,573	46,421,830
모두투어 (080160)	10,580	-120	-1.12	10,680	10,740	10,380	90,917	956,574,335
제주반도체 (080220)	13,430	-920	-6.41	14,300	14,390	13,370	474,385	6,507,274,170
모다이노칩 (080420)	2,240	-35	-1.54	2,295	2,295	2,240	31,565	71,932,745
성창오토텍 (080470)	3,450	-15	-.43	3,450	3,465	3,430	8,468	29,135,620
오디텍 (080520)	3,000	0	0	3,010	3,015	2,950	4,762	14,147,595
코디 (080530)	1,214	14	1.17	1,235	1,235	1,170	14,169	16,891,257
오킨스전자 (080580)	5,340	-240	-4.3	5,670	5,670	5,320	88,297	475,295,385
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,930	-80	-2.66	2,985	3,005	2,930	181,787	536,296,735
성우전자 (081580)	2,435	45	1.88	2,380	2,455	2,355	27,348	66,054,545
옵트론텍 (082210)	1,129	-24	-2.08	1,153	1,153	1,113	46,743	52,652,567
젬백스 (082270)	34,800	-850	-2.38	34,700	35,950	33,400	485,994	16,745,366,300
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,390	-190	-2.89	6,320	6,600	6,320	208,474	1,342,152,620
우리바이오 (082850)	2,240	-90	-3.86	2,330	2,340	2,240	537,923	1,220,023,578
비츠로셀 (082920)	24,000	-200	-.83	24,200	24,500	23,650	87,167	2,092,686,050
엘오티베큠 (083310)	9,250	-410	-4.24	9,660	9,660	9,200	61,467	570,568,770
GST (083450)	18,960	-420	-2.17	19,380	19,470	18,790	287,352	5,470,701,620
이엠앤아이 (083470)	1,165	-15	-1.27	1,180	1,180	1,156	17,669	20,528,371
에프엔에스테크 (083500)	9,560	-350	-3.53	9,890	9,890	9,560	28,994	280,138,780
케이엠 (083550)	2,940	-45	-1.51	2,985	2,990	2,935	17,542	51,926,795
인콘 (083640)	263	5	1.94	258	274	256	723,649	192,598,716
비에이치아이 (083650)	17,400	-600	-3.33	17,870	18,000	16,940	1,050,106	18,228,256,960
CSA 코스믹 (083660)	670	13	1.98	642	699	640	309,535	210,135,873
CG인바이츠 (083790)	2,185	-75	-3.32	2,280	2,315	2,185	153,973	343,402,065
아바코 (083930)	14,580	-600	-3.95	15,090	15,210	14,580	89,902	1,326,446,435
휴온스글로벌 (084110)	42,000	-1450	-3.34	42,950	43,100	41,200	75,098	3,143,003,075
수성웹툰 (084180)	4,890	-45	-.91	4,985	4,985	4,745	28,846	139,440,275
유진테크 (084370)	39,200	-500	-1.26	39,350	39,900	38,800	69,942	2,744,669,600
유비온 (084440)	1,055	-13	-1.22	1,068	1,068	1,053	49,064	51,714,592
랩지노믹스 (084650)	2,205	-70	-3.08	2,275	2,275	2,205	561,121	1,249,203,989
팅크웨어 (084730)	10,350	-470	-4.34	10,870	10,870	10,320	42,988	450,429,185
아이티엠반도체 (084850)	11,520	-170	-1.45	11,830	11,830	11,290	27,346	311,406,485
헬릭스미스 (084990)	2,360	-45	-1.87	2,360	2,455	2,335	97,931	233,375,733
차바이오텍 (085660)	11,100	-140	-1.25	11,260	11,320	11,100	132,653	1,478,761,005
뉴프렉스 (085670)	4,365	-180	-3.96	4,545	4,560	4,340	260,328	1,142,071,718
알티캐스트 (085810)	622	-9	-1.43	631	640	601	703,455	431,750,719
네오티스 (085910)	3,015	-15	-.5	3,065	3,065	2,990	5,935	17,820,778
바이오톡스텍 (086040)	2,995	-35	-1.16	3,035	3,035	2,985	20,617	61,793,330
진바이오텍 (086060)	3,160	5	.16	3,230	3,235	3,145	26,466	83,966,997
유니테스트 (086390)	11,310	-680	-5.67	11,830	11,900	11,210	95,954	1,096,024,535
동국제약 (086450)	14,900	-100	-.67	15,000	15,000	14,750	83,926	1,243,589,815
에코프로 (086520)	56,800	-1400	-2.41	58,100	58,500	56,500	330,740	18,876,329,800
비엠티 (086670)	8,900	-130	-1.44	8,950	9,150	8,900	24,294	219,609,660
선진뷰티사이언스 (086710)	11,260	-260	-2.26	11,650	11,700	11,100	130,964	1,494,570,435
바이오솔루션 (086820)	23,600	-100	-.42	23,700	24,600	23,050	24,501	585,725,800
이수앱지스 (086890)	4,975	-65	-1.29	5,040	5,080	4,950	92,561	463,545,354
메디톡스 (086900)	131,200	1100	.85	130,500	131,200	127,500	24,639	3,187,112,450
MDS테크 (086960)	1,124	-34	-2.94	1,151	1,160	1,123	557,553	633,207,950
쇼박스 (086980)	3,020	-80	-2.58	3,125	3,125	3,015	165,760	503,649,849
펩트론 (087010)	91,800	4100	4.68	88,600	92,200	87,600	196,351	17,731,188,750
모바일어플라이언스 (087260)	1,870	-69	-3.56	1,931	1,950	1,870	135,089	255,597,326
픽셀플러스 (087600)	7,270	130	1.82	7,150	7,280	7,050	30,355	217,617,860
동아엘텍 (088130)	2,980	-10	-.33	3,000	3,000	2,915	22,069	65,203,635
쏘닉스 (088280)	2,540	-100	-3.79	2,660	2,665	2,470	31,022	78,954,805
이원컴포텍 (088290)	1,433	-27	-1.85	1,460	1,500	1,390	269,490	391,251,422
유라클 (088340)	12,460	470	3.92	12,220	13,110	12,020	1,206,058	15,231,213,685
이녹스 (088390)	7,640	-230	-2.92	7,870	7,870	7,350	10,024	76,386,050
에이스테크 (088800)	697	-6	-.85	699	710	684	80,278	55,576,341
동우팜투테이블 (088910)	1,965	14	.72	1,951	1,979	1,945	25,909	50,739,703
켐트로닉스 (089010)	23,600	-1050	-4.26	24,750	24,950	23,500	457,063	10,946,867,900
테크윙 (089030)	34,050	-1100	-3.13	35,050	35,050	33,500	266,871	9,069,709,550
넥스턴바이오 (089140)	2,350	40	1.73	2,310	2,400	2,290	23,406	54,909,005
케이씨티 (089150)	2,025	-45	-2.17	2,065	2,065	2,025	24,792	50,547,166
THE E&M (089230)	742	-26	-3.39	768	768	731	36,723	27,542,712
나스미디어 (089600)	14,200	-50	-.35	14,430	14,430	13,980	16,453	231,673,105
제이티 (089790)	3,920	-235	-5.66	4,085	4,400	3,790	383,225	1,560,712,726
유비벨록스 (089850)	6,140	-30	-.49	6,170	6,220	6,020	24,088	146,526,220
코세스 (089890)	7,340	-510	-6.5	7,850	7,850	7,330	87,124	652,008,485
브이엠 (089970)	11,380	-380	-3.23	11,700	11,760	11,260	124,788	1,425,747,740
상아프론테크 (089980)	14,850	-340	-2.24	15,170	15,170	14,600	54,785	808,694,335
아이윈 (090150)	780	-1	-.13	781	798	771	55,976	43,397,528
로보스타 (090360)	22,400	-650	-2.82	23,000	23,400	22,350	49,096	1,112,698,975
덕신이피씨 (090410)	1,651	-90	-5.17	1,683	1,850	1,618	12,430,372	21,450,788,792
제이스텍 (090470)	4,250	-80	-1.85	4,340	4,385	4,150	34,439	145,575,034
휴림로봇 (090710)	1,980	-40	-1.98	2,070	2,075	1,972	2,473,976	4,926,265,962
현대이지웰 (090850)	4,970	-130	-2.55	5,110	5,110	4,970	88,224	440,119,660
이엠텍 (091120)	12,950	-290	-2.19	13,240	13,300	12,810	248,308	3,236,737,355
S&K폴리텍 (091340)	2,670	-95	-3.44	2,730	2,760	2,650	66,022	177,111,230
한울소재과학 (091440)	4,165	-205	-4.69	4,330	4,370	4,140	172,797	728,476,787
상신이디피 (091580)	7,810	-240	-2.98	8,090	8,100	7,800	58,275	459,184,035
남화토건 (091590)	3,765	40	1.07	3,720	3,815	3,695	11,905	44,621,544
파트론 (091700)	6,840	-120	-1.72	6,930	6,960	6,830	136,031	934,192,965
나노캠텍 (091970)	551	-15	-2.65	571	587	548	73,811	41,630,908
아미코젠 (092040)	3,645	-80	-2.15	3,685	3,750	3,545	236,044	854,676,035
디엔에프 (092070)	10,100	-570	-5.34	10,590	10,730	10,080	31,970	327,731,685
이크레더블 (092130)	14,190	30	.21	14,000	14,230	13,980	16,477	233,103,210
서울바이오시스 (092190)	3,280	-70	-2.09	3,345	3,425	3,250	15,281	50,020,686
현우산업 (092300)	2,755	-95	-3.33	2,890	2,890	2,755	141,030	392,546,124
한라IMS (092460)	8,470	-90	-1.05	8,510	8,590	8,300	121,760	1,028,147,035
앤씨앤 (092600)	611	-5	-.81	625	640	608	41,934	25,679,509
네오팜 (092730)	13,060	-100	-.76	13,080	13,290	12,950	100,791	1,322,318,365
엑시콘 (092870)	11,650	-610	-4.98	12,360	12,360	11,650	85,843	1,021,144,020
빅솔론 (093190)	5,110	-110	-2.11	5,180	5,250	5,110	53,131	276,079,240
케이아이엔엑스 (093320)	72,100	-4100	-5.38	76,000	77,000	71,800	26,032	1,900,722,600
풍강 (093380)	2,615	-35	-1.32	2,645	2,650	2,420	29,438	76,216,917
매커스 (093520)	9,490	-520	-5.19	10,070	10,080	9,300	62,543	603,734,870
케이알엠 (093640)	3,700	-105	-2.76	3,805	3,875	3,700	38,376	143,436,325
서원인텍 (093920)	5,260	0	0	5,290	5,290	5,210	4,688	24,631,620
동운아나텍 (094170)	21,000	-100	-.47	21,100	21,200	20,600	151,970	3,173,629,575
칩스앤미디어 (094360)	16,530	-800	-4.62	17,330	17,370	16,530	83,110	1,394,688,455
갤럭시아머니트리 (094480)	7,260	-270	-3.59	7,550	7,650	7,260	273,154	2,012,932,905
일진파워 (094820)	8,530	-170	-1.95	8,750	8,750	8,470	41,640	356,488,990
슈프리마에이치큐 (094840)	6,050	-360	-5.62	6,400	6,400	6,040	70,112	429,158,700
참좋은여행 (094850)	5,850	-100	-1.68	5,960	6,060	5,810	112,281	663,824,520
네오리진 (094860)	888	7	.79	881	899	855	19,116	16,906,001
푸른기술 (094940)	6,500	-180	-2.69	6,680	6,700	6,500	60,526	396,934,305
제이엠티 (094970)	2,410	-30	-1.23	2,440	2,440	2,310	64,475	153,926,725
이엠코리아 (095190)	2,075	5	.24	2,080	2,085	2,020	84,111	172,096,285
웨이브일렉트로 (095270)	3,995	-5	-.13	4,000	4,155	3,925	13,260	52,782,540
ISC (095340)	55,300	-3000	-5.15	57,800	58,300	54,800	193,998	10,768,660,700
미래나노텍 (095500)	7,870	-290	-3.55	8,160	8,180	7,860	95,612	758,581,330
테스 (095610)	21,700	-1100	-4.82	22,650	22,650	21,550	114,432	2,502,748,275
네오위즈 (095660)	22,000	100	.46	21,900	22,200	21,650	45,879	1,008,215,400
제넥신 (095700)	4,095	-150	-3.53	4,255	4,370	4,090	221,727	926,005,877
에스에너지 (095910)	1,413	-9	-.63	1,422	1,450	1,380	23,320	32,803,363
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,370	20	.13	15,300	15,370	15,220	93,287	1,427,197,790
와이즈넛 (096250)	10,140	-40	-.39	10,180	10,250	10,010	37,822	381,770,220
대창솔루션 (096350)	338	-10	-2.87	348	348	333	671,717	227,806,345
씨젠 (096530)	23,950	-1150	-4.58	25,000	25,150	23,950	217,762	5,300,504,275
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	581	-20	-3.33	601	609	575	256,627	150,285,984
에이루트 (096690)	1,473	-25	-1.67	1,503	1,504	1,438	83,448	121,031,020
엘디티 (096870)	2,580	-140	-5.15	2,700	2,720	2,580	9,852	26,046,725
에코볼트 (097780)	1,021	10	.99	1,007	1,026	996	34,078	34,321,326
윈팩 (097800)	560	-23	-3.95	583	583	560	497,738	280,902,541
효성오앤비 (097870)	7,780	1170	17.7	6,350	8,420	6,240	12,332,115	96,237,514,055
한텍 (098070)	28,600	300	1.06	27,850	30,000	27,800	2,194,296	63,405,653,650
마이크로컨텍솔 (098120)	9,020	-320	-3.43	9,340	9,480	8,980	121,833	1,103,123,715
고영 (098460)	14,000	-320	-2.23	14,430	14,570	13,910	1,429,277	20,211,663,325
에스티오 (098660)	2,255	-15	-.66	2,305	2,305	2,135	84,782	185,383,495
아이센스 (099190)	15,450	-250	-1.59	15,710	15,710	15,440	37,653	584,282,930
SDN (099220)	1,001	-42	-4.03	1,043	1,049	1,000	204,870	207,404,155
쎄트렉아이 (099320)	44,450	-1350	-2.95	45,700	46,100	44,150	76,278	3,428,701,475
브레인즈컴퍼니 (099390)	5,300	-80	-1.49	5,380	5,380	5,210	13,564	71,594,520
동방선기 (099410)	3,135	5	.16	3,105	3,155	3,075	75,664	235,825,755
바이오플러스 (099430)	7,420	80	1.09	7,300	7,530	7,210	1,315,066	9,701,214,850
스맥 (099440)	3,005	-140	-4.45	3,125	3,150	2,980	455,646	1,385,084,797
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,390	-120	-.69	17,500	17,630	17,300	9,942	172,624,240
인지소프트 (100030)	15,600	-200	-1.27	15,790	15,800	15,600	1,308	20,445,730
뷰웍스 (100120)	23,800	-150	-.63	23,900	23,950	23,400	10,985	260,139,000
동국S&C (100130)	2,070	40	1.97	2,040	2,070	1,999	33,874	68,288,488
머큐리 (100590)	3,290	-10	-.3	3,320	3,335	3,250	54,407	178,000,906
서암기계공업 (100660)	3,435	-55	-1.58	3,465	3,480	3,400	46,910	160,995,940
세운메디칼 (100700)	2,385	-5	-.21	2,400	2,400	2,350	36,364	85,880,915
미래에셋벤처투자 (100790)	4,600	-140	-2.95	4,715	4,735	4,590	207,635	959,823,488
KS인더스트리 (101000)	2,075	0	0	2,075	2,085	2,015	103,114	211,581,945
월덱스 (101160)	18,680	-520	-2.71	19,300	19,300	18,500	88,341	1,646,513,040
우림피티에스 (101170)	5,020	-140	-2.71	5,210	5,210	5,020	82,058	414,121,000
씨큐브 (101240)	4,690	-10	-.21	4,730	4,735	4,535	203,015	935,641,220
모베이스 (101330)	3,030	-35	-1.14	3,055	3,105	3,015	37,982	115,150,605
에코앤드림 (101360)	27,050	400	1.5	26,850	28,200	26,200	206,718	5,644,796,000
아이엠 (101390)	823	-80	-8.86	880	918	820	919,281	794,799,909
엔시트론 (101400)	411	13	3.27	396	416	387	208,206	84,957,678
에스앤에스텍 (101490)	32,900	-900	-2.66	33,500	33,750	31,800	198,108	6,429,460,050
하이드로리튬 (101670)	1,599	-51	-3.09	1,641	1,650	1,543	654,641	1,039,749,120
한국정밀기계 (101680)	2,545	-70	-2.68	2,700	2,700	2,530	31,127	80,259,860
위메이드맥스 (101730)	7,700	-60	-.77	7,740	7,820	7,700	28,826	222,425,080
인화정공 (101930)	32,600	-1050	-3.12	33,600	33,650	32,400	13,296	435,269,050
우양에이치씨 (101970)	20,600	1960	10.52	23,000	23,400	20,050	1,899,726	40,319,873,875
어보브반도체 (102120)	10,530	-700	-6.23	11,140	11,230	10,490	300,253	3,213,594,375
케이옥션 (102370)	3,115	-110	-3.41	3,205	3,215	3,115	49,025	155,083,380
이엔에프테크놀로지 (102710)	25,700	-750	-2.84	26,750	26,900	25,400	135,864	3,494,785,725
코오롱생명과학 (102940)	29,100	-200	-.68	29,800	29,800	28,600	14,824	428,960,700
에스앤더블류 (103230)	3,220	20	.63	3,170	3,230	3,020	21,485	66,650,720
우양 (103840)	3,125	0	0	3,105	3,180	3,035	189,473	589,267,367
대성파인텍 (104040)	800	-14	-1.72	807	814	797	41,392	33,132,709
NHN벅스 (104200)	2,885	-100	-3.35	3,000	3,030	2,885	71,400	208,286,797
디와이피엔에프 (104460)	14,950	-350	-2.29	15,290	15,290	14,760	38,008	567,781,465
티케이케미칼 (104480)	1,441	-47	-3.16	1,489	1,492	1,441	190,251	279,259,019
코렌텍 (104540)	6,230	50	.81	6,180	6,260	6,070	8,275	50,739,580
노랑풍선 (104620)	4,720	-80	-1.67	4,800	4,875	4,700	23,090	109,428,590
원익머트리얼즈 (104830)	19,920	-430	-2.11	20,350	20,450	19,800	52,260	1,040,846,955
케이엔더블유 (105330)	3,690	-20	-.54	3,715	3,720	3,560	46,162	168,770,390
엣지파운드리 (105550)	4,460	-150	-3.25	4,620	4,620	4,220	1,611,853	7,019,817,898
디케이락 (105740)	7,690	-60	-.77	7,740	7,810	7,480	63,050	480,693,585
포스뱅크 (105760)	6,460	-150	-2.27	6,660	6,660	6,410	207,631	1,348,069,445
케이이엠텍 (106080)	1,729	-22	-1.26	1,749	1,749	1,683	76,905	131,357,918
하이텍팜 (106190)	14,150	-200	-1.39	14,360	14,380	13,930	53,812	754,022,495
파인테크닉스 (106240)	1,104	6	.55	1,100	1,122	1,067	163,988	180,126,483
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,900	-200	-1.24	16,130	16,290	15,750	4,951	78,555,790
한중엔시에스 (107640)	21,900	-750	-3.31	22,550	22,550	21,500	61,895	1,352,314,225
톱텍 (108230)	4,470	-155	-3.35	4,630	4,795	4,465	478,844	2,228,375,974
대양전기공업 (108380)	15,880	-160	-1	16,100	16,240	15,800	41,363	661,116,225
로보티즈 (108490)	31,000	-800	-2.52	31,750	32,050	30,750	231,325	7,255,567,700
셀바스AI (108860)	12,030	-510	-4.07	12,410	12,620	12,000	139,577	1,702,066,760
옵티시스 (109080)	8,240	-200	-2.37	8,490	8,490	8,210	13,933	115,181,680
에스와이 (109610)	4,470	-315	-6.58	4,790	5,120	4,450	51,218,354	246,691,304,998
씨싸이트 (109670)	6,590	-120	-1.79	6,710	6,710	6,530	7,144	47,201,350
디에스케이 (109740)	4,100	-235	-5.42	4,285	4,285	4,100	19,655	82,263,765
진매트릭스 (109820)	2,360	-5	-.21	2,380	2,385	2,340	32,398	76,196,332
동일금속 (109860)	8,080	10	.12	8,120	8,120	8,050	868	6,997,365
AP헬스케어 (109960)	484	0	0	481	489	462	410,260	194,194,448
전진바이오팜 (110020)	2,455	35	1.45	2,440	2,465	2,300	23,833	56,315,535
크리스에프앤씨 (110790)	4,620	60	1.32	4,565	4,625	4,520	3,985	18,128,792
디아이티 (110990)	15,690	-740	-4.5	16,050	16,240	15,500	94,967	1,497,471,740
남화산업 (111710)	5,010	-60	-1.18	5,030	5,110	5,000	738	3,728,590
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,200	-450	-1.47	30,750	30,750	30,050	98,749	2,988,397,650
와이씨켐 (112290)	19,760	-790	-3.84	20,550	20,750	19,750	117,088	2,342,382,175
디젠스 (113810)	1,585	-267	-14.42	1,803	1,850	1,544	3,458,667	5,777,534,965
강원에너지 (114190)	6,950	-170	-2.39	7,000	7,050	6,750	130,850	899,182,220
그린생명과학 (114450)	1,608	-6	-.37	1,614	1,614	1,579	38,799	61,717,580
폴라리스우노 (114630)	504	-4	-.79	503	509	495	69,207	34,499,365
한솔아이원스 (114810)	7,770	-210	-2.63	7,990	8,030	7,540	203,407	1,554,705,885
아이패밀리에스씨 (114840)	19,260	-1040	-5.12	20,150	20,200	18,950	250,575	4,848,577,950
휴맥스 (115160)	1,013	-29	-2.78	1,011	1,051	1,005	56,294	56,834,499
큐리언트 (115180)	8,690	130	1.52	8,560	8,700	8,280	215,741	1,825,041,420
인포바인 (115310)	31,050	-150	-.48	31,250	31,300	29,300	15,067	454,997,600
우리넷 (115440)	6,460	-250	-3.73	6,680	6,740	6,450	128,245	840,652,530
HLB테라퓨틱스 (115450)	9,250	90	.98	9,710	9,770	8,740	1,188,554	11,022,623,510
씨유메디칼 (115480)	597	4	.67	593	597	584	28,231	16,666,622
케이씨에스 (115500)	11,050	-300	-2.64	11,210	11,340	10,960	170,132	1,889,272,955
씨엔플러스 (115530)	324	2	.62	322	325	319	52,688	16,987,255
스타플렉스 (115570)	2,380	-25	-1.04	2,405	2,465	2,340	31,345	74,159,842
이미지스 (115610)	1,734	-36	-2.03	1,788	1,798	1,655	205,274	349,351,165
알파홀딩스 (117670)	1,090	-16	-1.45	1,106	1,106	1,085	79,179	86,297,828
티로보틱스 (117730)	12,570	-660	-4.99	13,350	13,410	12,440	435,549	5,587,737,015
모트렉스 (118990)	9,150	-260	-2.76	9,320	9,320	9,070	72,179	659,137,470
포메탈 (119500)	2,915	-85	-2.83	3,000	3,005	2,880	155,129	454,493,780
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,960	120	2.05	5,840	5,960	5,710	85,272	498,842,830
지엔씨에너지 (119850)	14,350	100	.7	14,230	14,690	13,860	448,940	6,468,353,180
대정화금 (120240)	12,600	70	.56	12,530	12,720	12,520	5,275	66,292,150
골프존뉴딘홀딩스 (121440)	4,370	-95	-2.13	4,505	4,510	4,280	474,808	2,077,250,655
나노신소재 (121600)	61,500	-2800	-4.35	64,300	64,500	61,000	54,975	3,416,130,300
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,330	-92	-6.47	1,365	1,480	1,316	734,158	1,004,462,802
에스디시스템 (121890)	1,594	-14	-.87	1,591	1,617	1,591	17,223	27,653,383
제노레이 (122310)	5,510	-80	-1.43	5,600	5,620	5,440	12,595	69,235,930
삼기 (122350)	1,151	-5	-.43	1,166	1,170	1,135	30,679	35,158,750
KX (122450)	3,730	120	3.32	3,575	3,810	3,535	160,543	593,671,320
예스티 (122640)	13,770	-400	-2.82	14,170	14,250	13,680	106,814	1,485,218,675
서진오토모티브 (122690)	1,817	-3	-.16	1,825	1,828	1,807	4,377	7,957,785
와이지엔터테인먼트 (122870)	63,500	-1900	-2.91	66,200	66,200	62,000	151,381	9,708,956,550
와이솔 (122990)	5,990	-580	-8.83	6,140	6,170	5,850	358,043	2,131,111,110
아이윈플러스 (123010)	1,231	-38	-2.99	1,269	1,277	1,209	311,365	386,558,967
엠에스오토텍 (123040)	2,675	-100	-3.6	2,785	2,800	2,650	616,419	1,667,497,756
제닉 (123330)	22,450	500	2.28	22,050	22,700	21,300	61,958	1,362,924,650
코리아에프티 (123410)	4,835	-125	-2.52	4,915	4,925	4,780	265,114	1,280,368,457
위메이드플레이 (123420)	6,590	-180	-2.66	6,750	6,780	6,590	21,683	144,084,635
이엠넷 (123570)	2,265	-45	-1.95	2,300	2,315	2,255	32,449	73,658,610
알톤 (123750)	1,455	33	2.32	1,405	1,463	1,405	18,418	26,529,486
뉴온 (123840)	1,037	-18	-1.71	1,110	1,110	1,010	32,623	33,825,936
아나패스 (123860)	19,300	-500	-2.53	19,800	19,990	19,240	32,830	637,586,225
아이티센 (124500)	6,240	70	1.13	6,210	6,400	6,050	167,257	1,042,721,890
태웅로직스 (124560)	2,860	-60	-2.05	2,905	2,920	2,860	140,889	404,893,190
아모그린텍 (125210)	5,640	-190	-3.26	5,770	5,860	5,500	108,842	608,316,050
비나텍 (126340)	23,400	-500	-2.09	24,000	24,000	23,250	10,568	247,509,200
BGF에코머티리얼즈 (126600)	2,680	5	.19	2,665	2,700	2,595	62,294	164,388,112
화신정공 (126640)	1,348	-25	-1.82	1,371	1,410	1,320	115,230	153,467,296
하이비젼시스템 (126700)	16,330	-480	-2.86	16,900	16,900	16,280	134,698	2,212,432,250
코칩 (126730)	10,840	-270	-2.43	11,200	11,220	10,780	37,998	414,118,240
제이엔케이글로벌 (126880)	4,100	5	.12	4,150	4,150	4,035	66,334	271,930,608
디엔에이링크 (127120)	6,920	-580	-7.73	7,430	7,500	6,870	255,697	1,832,382,045
아시아경제 (127710)	1,226	5	.41	1,221	1,236	1,212	7,904	9,651,873
화인써키트 (127980)	5,790	-110	-1.86	5,900	5,950	5,780	7,432	43,393,590
에코캡 (128540)	1,635	-45	-2.68	1,681	1,700	1,600	105,189	171,448,652
피제이메탈 (128660)	3,030	-80	-2.57	3,105	3,105	3,005	152,853	463,344,986
앱코 (129890)	908	-10	-1.09	918	920	905	74,428	67,719,748
대성하이텍 (129920)	4,190	185	4.62	4,005	4,190	3,900	132,892	541,101,308
GH신소재 (130500)	2,545	-65	-2.49	2,575	2,600	2,540	52,409	133,827,395
나이스디앤비 (130580)	4,665	-125	-2.61	4,785	4,785	4,665	7,504	35,188,665
티피씨글로벌 (130740)	1,674	-56	-3.24	1,700	1,719	1,649	48,117	80,116,260
옵투스제약 (131030)	6,020	-260	-4.14	6,280	6,320	5,950	153,139	929,712,830
시큐브 (131090)	814	-5	-.61	816	820	810	44,172	35,977,391
티엔엔터테인먼트 (131100)	1,628	0	0	1,628	1,644	1,614	19,670	31,991,551
딜리 (131180)	848	0	0	842	853	840	4,131	3,490,166
대한과학 (131220)	4,350	-30	-.68	4,380	4,380	4,325	4,121	17,949,177
티에스이 (131290)	46,550	-2950	-5.96	48,800	49,550	46,000	55,121	2,577,891,175
알서포트 (131370)	2,985	30	1.02	2,935	3,020	2,885	299,598	882,205,911
이브이첨단소재 (131400)	1,668	-53	-3.08	1,729	1,729	1,668	339,505	569,386,039
파인텍 (131760)	902	-29	-3.11	934	934	896	452,546	409,955,071
두산테스나 (131970)	26,200	-1550	-5.59	27,550	27,800	26,050	167,017	4,412,940,475
메가엠디 (133750)	2,080	-65	-3.03	2,140	2,145	2,070	37,348	78,059,720
이퓨쳐 (134060)	3,915	10	.26	3,905	3,965	3,905	3,547	13,943,340
탑코미디어 (134580)	2,005	35	1.78	1,984	2,050	1,936	12,957	25,526,184
아셈스 (136410)	8,300	-100	-1.19	8,400	8,400	8,190	9,783	80,748,030
하림 (136480)	3,000	-50	-1.64	3,060	3,060	2,980	415,548	1,245,467,402
윈스 (136540)	10,890	50	.46	10,800	10,930	10,780	20,072	217,820,565
나래나노텍 (137080)	3,115	-30	-.95	3,105	3,140	3,060	7,039	21,789,613
피엔티 (137400)	41,100	-1600	-3.75	42,700	42,950	40,500	144,897	5,983,383,400
넥스트아이 (137940)	417	-20	-4.58	436	438	403	236,839	100,091,777
제이씨케미칼 (137950)	3,835	-40	-1.03	3,885	3,990	3,780	53,034	204,078,935
신진에스엠 (138070)	2,275	10	.44	2,285	2,300	2,240	106,848	241,540,305
오이솔루션 (138080)	9,290	-180	-1.9	9,470	9,470	9,230	16,478	153,053,705
협진 (138360)	580	-23	-3.81	602	602	573	111,038	64,979,400
나이벡 (138610)	13,890	-30	-.22	13,920	14,050	13,650	29,344	406,366,185
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,485	-40	-1.58	2,530	2,560	2,485	19,337	48,527,770
서플러스글로벌 (140070)	2,520	-65	-2.51	2,600	2,600	2,490	65,604	166,550,095
메지온 (140410)	30,650	-1250	-3.92	31,900	31,900	29,000	214,301	6,511,620,225
카티스 (140430)	1,855	-104	-5.31	1,939	1,971	1,855	67,096	127,065,513
대창스틸 (140520)	2,040	20	.99	2,020	2,045	2,020	14,921	30,387,630
알에스오토메이션 (140670)	13,980	-460	-3.19	14,440	14,700	13,880	108,334	1,529,877,695
파크시스템스 (140860)	208,000	-6500	-3.03	212,000	214,000	207,000	9,954	2,089,403,500
비아트론 (141000)	7,020	-100	-1.4	7,110	7,120	7,020	10,090	71,051,390
리가켐바이오 (141080)	94,100	-1900	-1.98	96,600	97,500	93,700	247,786	23,542,140,350
유니트론텍 (142210)	5,410	-340	-5.91	5,750	5,750	5,320	233,946	1,279,538,360
녹십자엠에스 (142280)	3,700	-120	-3.14	3,810	3,835	3,685	108,016	402,231,701
모아라이프플러스 (142760)	1,282	-17	-1.31	1,299	1,325	1,279	48,254	62,162,410
아이디스 (143160)	16,240	-550	-3.28	16,790	16,830	16,010	38,318	632,260,620
사람인 (143240)	15,190	-340	-2.19	15,310	15,510	15,100	8,609	130,873,670
영우디에스피 (143540)	604	-10	-1.63	614	619	600	16,102	9,845,277
지씨셀 (144510)	20,950	-400	-1.87	21,250	21,800	20,850	36,309	763,677,550
뉴파워프라즈마 (144960)	4,695	-145	-3	4,810	4,835	4,695	147,042	695,841,863
휴젤 (145020)	335,000	3500	1.06	329,500	337,000	327,000	36,738	12,257,536,250
노브랜드 (145170)	5,840	-190	-3.15	6,070	6,080	5,840	154,084	909,278,430
율촌 (146060)	1,281	-28	-2.14	1,299	1,308	1,276	25,557	33,003,795
비씨엔씨 (146320)	9,430	-380	-3.87	9,810	9,810	9,420	36,216	345,918,870
피엠티 (147760)	2,665	-110	-3.96	3,000	3,000	2,665	29,080	81,545,510
제룡산업 (147830)	5,280	-210	-3.83	5,480	5,480	5,280	135,394	722,453,025
세경하이테크 (148150)	7,120	0	0	7,180	7,220	6,920	255,582	1,810,012,115
알엔투테크놀로지 (148250)	8,290	290	3.63	8,000	8,340	7,750	132,022	1,075,319,440
비큐AI (148780)	945	-26	-2.68	964	964	934	46,718	44,261,199
에이치와이티씨 (148930)	3,835	-40	-1.03	3,875	3,880	3,745	9,296	35,302,280
아바텍 (149950)	8,500	100	1.19	8,490	8,500	8,250	10,945	90,911,590
하이로닉 (149980)	5,360	-220	-3.94	5,550	5,580	5,140	189,995	1,004,523,170
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,715	10	.21	4,685	4,780	4,650	9,045	42,436,270
KG에코솔루션 (151860)	4,960	-150	-2.94	5,120	5,120	4,955	102,337	510,661,072
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,810	40	.59	6,830	6,830	6,740	622	4,245,070
우리이앤엘 (153490)	681	-14	-2.01	694	694	674	62,661	42,740,443
옵티팜 (153710)	5,380	0	0	5,270	5,430	5,150	10,169	53,854,860
아시아종묘 (154030)	2,560	225	9.64	2,255	2,985	2,120	9,083,862	24,528,853,790
다산솔루에타 (154040)	976	2	.21	974	985	968	18,360	17,902,413
와이엠씨 (155650)	3,225	-55	-1.68	3,305	3,305	3,195	25,986	83,611,940
엘앤케이바이오 (156100)	6,310	-60	-.94	6,350	6,490	6,290	15,988	101,170,135
아톤 (158430)	5,450	-160	-2.85	5,650	5,760	5,400	421,714	2,342,730,015
아스플로 (159010)	4,975	-75	-1.49	5,000	5,040	4,850	22,268	110,225,720
제로투세븐 (159580)	5,060	-220	-4.17	5,220	5,320	4,990	181,708	921,482,230
스킨앤스킨 (159910)	927	16	1.76	911	940	906	118,281	108,286,162
하이젠알앤엠 (160190)	29,000	-1050	-3.49	30,350	30,800	28,500	247,912	7,378,243,925
NEW (160550)	1,990	-10	-.5	1,985	2,015	1,985	52,542	104,836,470
싸이맥스 (160980)	10,790	-500	-4.43	11,200	11,230	10,640	83,335	899,617,450
필옵틱스 (161580)	34,550	-1700	-4.69	36,300	36,450	34,450	724,633	25,541,231,975
신스틸 (162300)	2,310	-45	-1.91	2,350	2,380	2,305	88,079	205,333,790
에어레인 (163280)	16,690	-1450	-7.99	17,560	17,670	16,230	2,237,326	37,915,495,075
핑거 (163730)	8,570	-220	-2.5	8,720	8,800	8,550	73,696	636,798,035
하나머티리얼즈 (166090)	32,300	-1350	-4.01	33,500	33,600	31,600	149,430	4,815,896,200
코아스템켐온 (166480)	3,460	-50	-1.42	3,555	3,575	3,440	108,506	379,549,660
내츄럴엔도텍 (168330)	1,403	-18	-1.27	1,417	1,435	1,393	23,394	32,834,932
펨트론 (168360)	10,390	-480	-4.42	10,870	11,380	10,220	449,768	4,778,720,460
엠브레인 (169330)	2,250	-5	-.22	2,265	2,265	2,180	3,416	7,564,800
현대공업 (170030)	6,500	-400	-5.8	6,740	6,770	6,360	1,285,048	8,405,074,275
파이오링크 (170790)	7,590	-210	-2.69	7,760	7,760	7,540	11,662	88,754,150
엘티씨 (170920)	9,130	-60	-.65	9,180	9,290	8,790	153,989	1,389,002,025
램테크놀러지 (171010)	3,970	-145	-3.52	4,135	4,140	3,930	199,544	795,189,132
선익시스템 (171090)	41,250	-1000	-2.37	42,600	42,900	40,950	46,869	1,940,286,350
라이온켐텍 (171120)	2,360	-15	-.63	2,345	2,400	2,340	35,513	84,053,903
에이엘티 (172670)	9,840	-600	-5.75	10,440	10,460	9,730	195,553	1,953,799,720
오파스넷 (173130)	7,990	-290	-3.5	8,280	8,280	7,880	249,814	1,996,268,365
에프엔씨엔터 (173940)	2,920	-30	-1.02	2,950	3,055	2,800	7,228	20,989,565
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	8,330	730	9.61	7,800	8,480	7,610	342,469	2,741,102,445
휴먼테크놀로지 (175140)	5,430	-230	-4.06	5,670	5,670	5,350	42,338	232,086,300
아이큐어 (175250)	1,623	-14	-.86	1,672	1,672	1,622	35,814	58,294,635
듀켐바이오 (176750)	13,610	-240	-1.73	13,860	14,200	13,430	122,874	1,694,582,335
베셀 (177350)	1,000	-40	-3.85	1,000	1,070	990	154,597	156,633,581
파버나인 (177830)	2,915	-35	-1.19	2,945	2,950	2,895	11,909	34,608,338
쓰리에이로직스 (177900)	8,600	-650	-7.03	9,210	9,410	8,540	1,183,506	10,623,159,915
서진시스템 (178320)	22,100	-350	-1.56	22,550	22,550	21,900	166,856	3,703,081,525
일월지엠엘 (178780)	3,260	-20	-.61	3,285	3,340	3,165	34,646	111,251,905
엠아이텍 (179290)	7,290	-130	-1.75	7,420	7,450	7,260	140,878	1,031,277,810
애드바이오텍 (179530)	1,465	37	2.59	1,428	1,555	1,407	140,788	208,411,304
유티아이 (179900)	21,900	-600	-2.67	22,300	22,500	21,900	85,416	1,890,880,650
DXVX (180400)	1,912	80	4.37	1,822	1,960	1,793	677,435	1,282,729,837
큐브엔터 (182360)	18,130	-580	-3.1	18,700	19,330	17,300	1,545,856	28,097,351,570
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	57,100	-3000	-4.99	60,200	60,700	57,000	159,511	9,247,664,600
엔지켐생명과학 (183490)	1,158	-21	-1.78	1,188	1,188	1,138	130,605	150,338,636
SGA솔루션즈 (184230)	446	-10	-2.19	456	456	443	55,714	24,784,916
아이진 (185490)	2,720	210	8.37	2,510	2,760	2,485	179,228	477,243,738
그린플러스 (186230)	6,820	-200	-2.85	7,030	7,030	6,710	64,794	442,688,830
디티앤씨 (187220)	2,815	-110	-3.76	2,905	2,925	2,775	47,458	134,354,200
신화콘텍 (187270)	3,280	-40	-1.2	3,340	3,340	3,245	48,984	160,319,931
HLB제넥스 (187420)	3,550	-155	-4.18	3,705	3,705	3,540	51,752	186,321,490
현대ADM (187660)	1,683	-58	-3.33	1,741	1,741	1,681	420,358	716,014,432
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,970	-20	-.18	10,910	11,090	10,830	4,800	52,291,860
세니젠 (188260)	2,490	-40	-1.58	2,530	2,580	2,480	24,206	60,566,400
인텔리안테크 (189300)	36,200	-1850	-4.86	37,550	37,850	36,200	70,766	2,594,964,200
씨이랩 (189330)	6,060	-240	-3.81	6,050	6,290	5,980	28,795	174,682,240
포시에스 (189690)	2,100	-10	-.47	2,110	2,110	2,065	55,649	115,712,905
서전기전 (189860)	3,835	-20	-.52	3,855	3,875	3,655	29,377	111,472,699
흥국에프엔비 (189980)	1,726	-18	-1.03	1,741	1,750	1,710	60,016	103,588,552
나무가 (190510)	12,170	-40	-.33	12,200	12,250	12,020	32,074	387,698,650
코리아에셋투자증권 (190650)	6,020	-50	-.82	6,060	6,070	6,000	1,185	7,147,540
육일씨엔에쓰 (191410)	1,630	-5	-.31	1,635	1,635	1,601	39,795	64,205,205
테고사이언스 (191420)	16,200	880	5.74	15,320	16,300	15,100	8,665	136,230,700
케이사인 (192250)	7,780	-140	-1.77	7,920	7,970	7,670	6,995	54,125,705
윈하이텍 (192390)	3,420	120	3.64	3,315	3,500	3,275	233,061	794,956,610
오늘이엔엠 (192410)	700	-5	-.71	705	720	697	43,579	30,824,477
슈피겐코리아 (192440)	25,300	900	3.69	25,700	26,600	25,100	47,463	1,219,652,975
링크드 (193250)	427	-1	-.23	429	435	419	29,649	12,611,988
데브시스터즈 (194480)	42,600	-400	-.93	42,900	43,250	41,850	51,039	2,163,637,125
노바렉스 (194700)	8,810	-190	-2.11	8,920	8,970	8,630	57,153	501,919,825
마니커에프앤지 (195500)	3,330	-60	-1.77	3,375	3,385	3,285	64,150	213,857,810
HK이노엔 (195940)	35,900	-800	-2.18	36,600	36,750	35,700	128,092	4,611,001,475
에이비프로바이오 (195990)	302	-7	-2.27	308	314	299	1,233,956	374,611,569
알테오젠 (196170)	352,500	500	.14	365,500	365,500	351,000	376,195	134,554,161,250
애니젠 (196300)	9,100	120	1.34	9,150	9,240	8,830	48,960	443,357,705
코아시아씨엠 (196450)	584	11	1.92	578	603	572	44,432	25,824,623
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,155	10	.87	1,151	1,167	1,143	45,226	52,012,680
디지캡 (197140)	2,350	25	1.08	2,325	2,380	2,310	8,211	19,307,570
엔피디 (198080)	2,250	-100	-4.26	2,345	2,345	2,245	91,133	207,599,147
강동씨앤엘 (198440)	1,180	-26	-2.16	1,206	1,206	1,179	26,564	31,565,857
한주라이트메탈 (198940)	710	-17	-2.34	727	734	709	60,364	43,592,894
케이엔알시스템 (199430)	7,400	-390	-5.01	7,790	7,790	7,400	47,144	354,961,025
뱅크웨어글로벌 (199480)	4,380	-130	-2.88	4,585	4,640	4,355	389,459	1,738,814,193
레이저옵텍 (199550)	10,600	870	8.94	10,140	11,440	9,900	13,083,533	141,204,949,285
바이오인프라 (199730)	6,630	430	6.94	6,160	7,100	6,070	885,383	6,003,934,120
툴젠 (199800)	32,300	-700	-2.12	32,950	32,950	31,700	10,403	333,641,025
제일일렉트릭 (199820)	8,660	-240	-2.7	8,910	8,920	8,400	211,044	1,830,160,330
콜마비앤에이치 (200130)	12,870	-90	-.69	13,000	13,000	12,630	48,031	612,910,100
텔콘RF제약 (200230)	3,170	-5	-.16	3,195	3,195	3,090	6,489	20,458,115
아티스트스튜디오 (200350)	13,720	-470	-3.31	14,180	14,430	13,720	193,902	2,726,767,950
에이팩트 (200470)	2,500	-75	-2.91	2,565	2,625	2,445	138,616	344,152,315
휴메딕스 (200670)	38,900	-700	-1.77	39,600	39,750	38,050	145,342	5,628,024,775
에이디테크놀로지 (200710)	15,780	-1040	-6.18	16,800	16,810	15,720	142,356	2,284,479,870
비씨월드제약 (200780)	4,365	-5	-.11	4,400	4,415	4,290	2,252	9,879,030
미투온 (201490)	1,729	-11	-.63	1,738	1,738	1,710	23,919	41,196,439
에이비온 (203400)	6,250	10	.16	6,240	6,390	6,050	35,390	217,058,180
유니온커뮤니티 (203450)	2,905	-45	-1.53	2,945	2,945	2,875	6,466	18,728,020
드림시큐리티 (203650)	3,235	85	2.7	3,175	3,275	3,135	473,171	1,526,964,722
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,745	-35	-1.26	2,790	2,790	2,720	23,109	63,334,950
제이앤티씨 (204270)	16,760	-440	-2.56	17,570	17,580	16,420	364,682	6,166,278,635
티쓰리 (204610)	1,683	-56	-3.22	1,717	1,717	1,669	287,752	484,422,099
글로벌텍스프리 (204620)	4,810	-75	-1.54	4,910	4,965	4,775	1,338,860	6,517,366,986
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,025	24	2.4	1,002	1,046	991	366,623	373,205,142
엑셈 (205100)	1,848	-63	-3.3	1,932	1,932	1,842	569,439	1,063,603,895
휴마시스 (205470)	1,467	-42	-2.78	1,506	1,508	1,452	1,005,104	1,483,083,478
넥써쓰 (205500)	2,680	-80	-2.9	2,785	2,905	2,390	589,584	1,533,776,627
베노티앤알 (206400)	1,846	-3	-.16	1,841	1,876	1,805	169,997	313,429,757
덱스터 (206560)	5,960	-170	-2.77	6,090	6,160	5,960	120,475	725,805,075
바디텍메드 (206640)	15,960	-40	-.25	16,010	16,250	15,850	135,268	2,171,800,330
유바이오로직스 (206650)	11,400	340	3.07	11,060	11,470	11,030	190,470	2,142,961,160
미스터블루 (207760)	970	-10	-1.02	982	992	970	221,561	215,836,004
정다운 (208140)	2,530	-35	-1.36	2,545	2,555	2,520	90,391	228,928,294
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,710	-10	-.37	2,745	2,885	2,700	10,448	28,759,640
셀바스헬스케어 (208370)	4,225	-85	-1.97	4,300	4,365	4,215	249,603	1,063,324,879
썸에이지 (208640)	272	2	.74	268	277	265	318,044	85,683,875
바이오로그디바이스 (208710)	580	-5	-.85	581	589	573	302,902	174,856,718
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,970	-90	-1.12	7,930	8,240	7,850	152,763	1,219,313,400
캔버스엔 (210120)	2,735	-65	-2.32	2,800	2,920	2,690	205,088	566,566,990
인카금융서비스 (211050)	7,070	30	.43	7,040	7,110	6,900	185,236	1,297,146,070
AP위성 (211270)	11,660	-340	-2.83	12,050	12,080	11,650	73,523	866,090,335
네오오토 (212560)	8,490	-100	-1.16	8,640	8,770	8,380	18,685	158,216,140
아이에스티이 (212710)	11,830	130	1.11	11,640	12,970	11,300	1,336,516	16,337,626,620
덕산네오룩스 (213420)	27,650	-650	-2.3	28,000	28,450	27,500	62,458	1,729,541,425
클래시스 (214150)	58,300	1300	2.28	56,900	58,400	55,800	174,455	10,028,464,500
헥토이노베이션 (214180)	11,990	-20	-.17	11,960	12,000	11,860	15,743	187,569,520
라파스 (214260)	15,770	790	5.27	14,820	16,800	14,820	298,016	4,817,374,760
FSN (214270)	1,248	7	.56	1,242	1,352	1,234	247,081	315,863,166
케어젠 (214370)	24,700	150	.61	24,800	25,050	24,250	60,776	1,497,374,600
아이쓰리시스템 (214430)	53,600	200	.37	53,400	54,600	52,000	69,469	3,665,949,800
파마리서치 (214450)	337,500	5500	1.66	334,500	337,500	327,000	43,550	14,490,334,750
미코바이오메드 (214610)	520	8	1.56	513	524	503	362,714	186,555,767
디알텍 (214680)	1,997	-88	-4.22	2,100	2,155	1,983	3,218,004	6,672,047,264
한울BnC (214870)	47	-11	-18.97	51	51	45	5,903,100	289,402,654
골프존 (215000)	65,200	400	.62	64,800	65,600	64,100	13,276	861,882,300
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,530	-100	-2.75	3,630	3,650	3,520	70,126	249,491,139
메가스터디교육 (215200)	40,550	350	.87	39,650	40,600	39,550	30,295	1,213,940,150
우리산업 (215360)	9,290	-120	-1.28	9,410	9,410	9,100	23,356	215,222,920
우정바이오 (215380)	1,482	-48	-3.14	1,525	1,529	1,460	44,738	66,012,377
토박스코리아 (215480)	2,330	-15	-.64	2,365	2,370	2,295	11,290	26,176,505
신라젠 (215600)	2,300	-45	-1.92	2,370	2,375	2,290	478,355	1,114,292,201
이노인스트루먼트 (215790)	430	-9	-2.05	439	455	430	63,867	27,879,692
인크로스 (216050)	7,000	-200	-2.78	7,120	7,180	6,980	37,954	267,238,285
제테마 (216080)	6,990	-10	-.14	6,880	7,070	6,870	47,287	328,464,675
제너셈 (217190)	7,650	-320	-4.02	7,910	7,930	7,560	92,411	711,956,515
넵튠 (217270)	7,230	-110	-1.5	7,340	7,360	7,150	66,714	482,930,025
싸이토젠 (217330)	3,825	15	.39	3,815	4,100	3,815	129,090	505,095,595
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,660	1	.06	1,659	1,670	1,640	17,897	29,671,288
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,295	30	1.32	2,265	2,335	2,220	340,716	777,164,504
원익피앤이 (217820)	2,110	-60	-2.76	2,190	2,195	2,090	77,992	164,882,862
미래생명자원 (218150)	3,790	-65	-1.69	3,845	3,895	3,775	238,695	910,471,246
RFHIC (218410)	14,610	-190	-1.28	14,800	14,900	14,480	80,467	1,173,919,755
타이거일렉 (219130)	11,990	-380	-3.07	12,390	12,580	11,990	18,671	225,096,050
링크제니시스 (219420)	5,060	-150	-2.88	5,200	5,200	4,985	94,444	478,611,500
디와이디 (219550)	715	15	2.14	670	739	670	1,319,822	942,124,584
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,500	-1200	-5.06	23,650	23,900	22,500	257,783	5,874,336,675
핸디소프트 (220180)	2,075	25	1.22	2,030	2,075	2,025	11,484	23,563,205
켐트로스 (220260)	4,105	-260	-5.96	4,200	4,335	4,105	212,057	886,430,203
유투바이오 (221800)	3,450	-215	-5.87	3,640	3,730	3,415	542,621	1,920,338,982
하이즈항공 (221840)	1,393	-11	-.78	1,403	1,403	1,371	6,367	8,811,990
케이디켐 (221980)	10,840	-30	-.28	10,870	10,870	10,750	1,663	17,936,420
코스맥스엔비티 (222040)	3,550	-150	-4.05	3,660	3,695	3,550	12,855	46,191,750
씨아이에스 (222080)	7,600	-30	-.39	7,650	7,710	7,450	228,665	1,722,771,200
팬젠 (222110)	4,780	-150	-3.04	4,950	4,975	4,705	15,146	72,746,855
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	845	-18	-2.09	878	878	835	45,320	38,333,642
심텍 (222800)	20,050	-1100	-5.2	21,250	21,350	20,000	449,118	9,149,429,425
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,615	-110	-2.95	3,760	3,760	3,555	61,743	225,886,228
드림씨아이에스 (223250)	2,750	-50	-1.79	2,800	2,800	2,745	61,592	169,989,135
딥마인드 (223310)	2,270	-105	-4.42	2,375	2,395	2,265	130,185	299,686,015
더코디 (224060)	3,015	-30	-.99	3,045	3,105	3,010	5,928	17,973,490
에이텍모빌리티 (224110)	17,970	-2130	-10.6	19,910	19,910	17,970	197,764	3,676,172,065
LK삼양 (225190)	1,896	-55	-2.82	1,952	1,957	1,880	370,497	707,144,967
제놀루션 (225220)	2,315	-45	-1.91	2,360	2,385	2,315	3,816	8,964,670
케이엠제약 (225430)	547	11	2.05	549	557	536	120,179	65,666,295
보광산업 (225530)	4,185	0	0	4,305	4,305	4,165	12,322	51,771,570
넥슨게임즈 (225570)	12,850	-160	-1.23	12,940	13,010	12,750	166,028	2,138,537,730
패션플랫폼 (225590)	884	-14	-1.56	896	898	875	37,659	33,512,606
신테카바이오 (226330)	7,210	-310	-4.12	7,410	7,450	7,010	190,057	1,366,319,965
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)	6,650	-80	-1.19	6,700	6,800	6,480	174,897	1,160,915,880
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	8,880	-120	-1.33	8,930	9,390	8,830	499,228	4,546,291,505
올릭스 (226950)	43,850	1750	4.16	42,100	44,200	41,200	409,019	17,465,951,725
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	869	1	.12	868	873	858	15,031	13,058,706
엔투텍 (227950)	359	3	.84	349	359	349	109,499	38,717,854
동양파일 (228340)	1,764	-5	-.28	1,780	1,780	1,740	15,937	27,871,405
레이 (228670)	8,000	-220	-2.68	8,150	8,320	7,910	118,460	963,061,210
지노믹트리 (228760)	15,970	-430	-2.62	16,390	16,390	15,970	90,780	1,461,911,475
레이언스 (228850)	6,330	-20	-.31	6,490	6,490	6,300	3,857	24,388,670
젠큐릭스 (229000)	1,593	-56	-3.4	1,648	1,662	1,582	28,203	45,792,825
에치에프알 (230240)	20,300	-1250	-5.8	21,550	22,150	19,940	179,745	3,652,855,955
에코마케팅 (230360)	8,160	10	.12	8,230	8,230	7,980	53,082	429,886,985
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,350	-510	-4.3	11,740	11,780	11,200	489,929	5,603,859,610
라온테크 (232680)	8,440	-160	-1.86	8,530	8,750	8,390	111,738	949,835,315
시큐센 (232830)	2,310	-5	-.22	2,300	2,355	2,220	42,719	96,962,720
폴라리스세원 (234100)	1,044	-4	-.38	1,039	1,044	1,005	140,141	142,529,250
에스트래픽 (234300)	3,655	-90	-2.4	3,710	3,740	3,650	79,569	291,774,090
헥토파이낸셜 (234340)	12,810	-180	-1.39	13,010	13,100	12,790	9,746	125,145,645
녹십자웰빙 (234690)	8,330	-270	-3.14	8,640	8,640	8,300	70,563	590,261,245
자이글 (234920)	3,215	-70	-2.13	3,340	3,340	3,205	20,413	66,267,265
메드팩토 (235980)	3,110	-120	-3.72	3,230	3,240	3,050	174,698	544,833,640
슈프리마 (236200)	26,850	-500	-1.83	27,300	27,350	26,300	52,266	1,391,315,300
엔비티 (236810)	3,090	-165	-5.07	3,255	3,255	3,050	376,465	1,175,773,890
에스티팜 (237690)	74,100	-2100	-2.76	76,500	76,800	73,600	65,312	4,869,735,150
피앤씨테크 (237750)	3,635	-120	-3.2	3,720	3,750	3,600	32,091	117,390,190
플레이디 (237820)	5,360	-50	-.92	5,410	5,440	5,300	39,465	210,550,780
클리오 (237880)	18,900	-300	-1.56	19,230	19,500	18,770	105,166	2,011,015,725
앤디포스 (238090)	2,240	90	4.19	2,115	2,500	2,115	1,125,982	2,536,449,716
얼라인드 (238120)	2,915	-5	-.17	2,950	2,970	2,870	28,802	84,139,335
비피도 (238200)	3,070	-75	-2.38	3,125	3,155	3,050	5,149	15,799,990
힘스 (238490)	3,425	-75	-2.14	3,465	3,500	3,425	18,131	62,321,880
이스트에이드 (239340)	1,390	-17	-1.21	1,390	1,390	1,355	23,456	32,111,348
에이치엘사이언스 (239610)	11,650	-150	-1.27	11,790	12,060	11,580	5,032	58,705,070
피엔에이치테크 (239890)	6,100	-220	-3.48	6,320	6,320	6,050	57,627	352,097,220
동방메디컬 (240550)	10,650	250	2.4	10,300	10,890	10,020	958,185	10,131,366,170
유진테크놀로지 (240600)	4,510	-365	-7.49	4,875	4,950	4,510	70,523	325,998,158
원익IPS (240810)	24,650	-1100	-4.27	25,900	25,900	24,600	152,781	3,801,585,675
DSC인베스트먼트 (241520)	4,325	-110	-2.48	4,345	4,390	4,200	834,616	3,570,016,028
유니테크노 (241690)	2,925	-105	-3.47	3,025	3,035	2,900	160,167	470,977,579
코스메카코리아 (241710)	46,500	350	.76	46,450	47,800	45,900	122,406	5,754,081,450
메카로 (241770)	10,250	-240	-2.29	10,440	10,540	10,020	29,599	302,492,460
티이엠씨씨엔에스 (241790)	5,250	-190	-3.49	5,410	5,410	5,200	34,699	182,504,340
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,300	-380	-4.38	8,750	8,750	8,260	52,496	442,819,280
나무기술 (242040)	1,346	-2	-.15	1,348	1,348	1,315	143,075	189,709,951
휴온스 (243070)	25,000	-850	-3.29	25,900	26,050	24,800	32,346	808,982,450
신흥에스이씨 (243840)	4,685	-10	-.21	4,660	4,740	4,540	80,367	368,521,243
올리패스 (244460)	3,560	-470	-11.66	4,065	4,250	3,505	489,359	1,859,306,550
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,579	-1	-.06	1,578	1,580	1,525	35,828	55,533,172
TS인베스트먼트 (246690)	1,065	-32	-2.92	1,090	1,090	1,050	238,864	252,783,365
티앤알바이오팹 (246710)	4,270	-55	-1.27	4,280	4,280	4,020	92,025	378,802,711
아스타 (246720)	5,170	-10	-.19	5,180	5,240	5,090	6,366	32,930,310
SCL사이언스 (246960)	7,950	-80	-1	8,030	8,790	7,950	2,947	23,661,295
에코프로비엠 (247540)	103,500	-4700	-4.34	108,500	109,300	103,400	427,159	45,023,302,500
나노씨엠에스 (247660)	5,120	-800	-13.51	5,500	5,660	4,955	310,542	1,623,517,518
보라티알 (250000)	10,010	-10	-.1	9,990	10,130	9,910	66,044	661,469,320
모비스 (250060)	2,405	-50	-2.04	2,460	2,470	2,405	230,959	559,652,620
예선테크 (250930)	438	18	4.29	420	440	420	90,405	38,949,224
바이오에프디엔씨 (251120)	13,250	-330	-2.43	13,570	13,570	13,070	44,573	588,189,735
와이엠티 (251370)	9,280	-210	-2.21	9,400	9,470	9,190	40,665	376,706,450
브이원텍 (251630)	4,110	-150	-3.52	4,225	4,275	4,110	19,707	81,872,683
펌텍코리아 (251970)	49,200	300	.61	48,400	50,300	48,050	37,456	1,847,332,950
세화피앤씨 (252500)	798	-15	-1.85	813	814	797	153,249	123,021,247
샘씨엔에스 (252990)	4,560	-185	-3.9	4,770	4,775	4,540	126,848	584,878,779
스튜디오드래곤 (253450)	49,800	-400	-.8	50,600	50,800	49,200	104,090	5,193,374,025
네오셈 (253590)	9,910	-310	-3.03	10,210	10,280	9,840	251,913	2,512,186,530
수젠텍 (253840)	5,360	-130	-2.37	5,510	5,510	5,330	84,386	453,503,610
자비스 (254120)	1,583	-67	-4.06	1,632	1,644	1,583	98,404	157,845,728
미래반도체 (254490)	11,240	-500	-4.26	11,650	11,910	11,210	31,585	359,537,405
SG (255220)	2,340	-120	-4.88	2,420	2,455	2,330	1,556,129	3,691,889,828
야스 (255440)	6,770	-390	-5.45	7,160	7,160	6,730	32,528	223,242,740
한독크린텍 (256150)	6,040	-90	-1.47	6,060	6,100	6,040	2,521	15,302,730
포인트엔지니어링 (256630)	1,177	0	0	1,177	1,177	1,168	17,732	20,746,919
한국비엔씨 (256840)	4,040	20	.5	4,020	4,120	3,970	266,316	1,077,549,024
케이피에스 (256940)	10,850	1550	16.67	9,600	10,900	9,600	1,535,259	16,067,424,480
피엔티엠에스 (257370)	2,860	-190	-6.23	3,020	3,050	2,860	52,690	154,720,270
실리콘투 (257720)	26,000	50	.19	25,750	26,750	25,450	342,839	8,960,800,875
케일럼 (258610)	1,458	-45	-2.99	1,515	1,527	1,458	20,843	31,005,633
소프트캠프 (258790)	920	19	2.11	893	943	880	33,119	30,209,061
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,010	-180	-2.2	8,190	8,210	7,950	83,690	673,377,275
알리코제약 (260660)	5,120	125	2.5	5,030	5,590	4,955	4,351,356	22,882,669,095
씨티케이 (260930)	4,155	-90	-2.12	4,200	4,265	4,075	35,433	146,953,230
에스앤디 (260970)	68,000	900	1.34	68,200	68,800	64,200	22,951	1,535,712,150
덴티스 (261200)	6,710	-240	-3.45	7,030	7,120	6,670	335,289	2,300,192,205
차백신연구소 (261780)	2,830	-90	-3.08	2,985	2,985	2,830	52,329	150,130,775
에이프로 (262260)	5,040	-70	-1.37	5,110	5,180	5,000	33,644	170,072,660
아이퀘스트 (262840)	2,220	10	.45	2,210	2,240	2,120	14,879	32,500,785
디케이앤디 (263020)	3,020	-35	-1.15	3,045	3,055	2,965	31,908	95,961,037
유틸렉스 (263050)	1,506	-80	-5.04	1,632	1,633	1,498	132,019	201,020,316
덕우전자 (263600)	4,455	-160	-3.47	4,640	4,640	4,440	37,087	166,759,612
디알젬 (263690)	5,240	-10	-.19	5,270	5,270	5,150	9,604	49,837,790
케어랩스 (263700)	2,210	-30	-1.34	2,220	2,240	2,150	17,430	38,235,895
디앤씨미디어 (263720)	18,700	-610	-3.16	19,310	19,440	18,600	76,194	1,446,574,065
펄어비스 (263750)	31,100	-350	-1.11	31,400	31,400	30,750	99,840	3,095,197,750
유에스티 (263770)	2,020	-40	-1.94	2,060	2,060	2,015	10,022	20,319,390
데이타솔루션 (263800)	4,350	-65	-1.47	4,440	4,440	4,310	42,379	183,925,875
상신전자 (263810)	2,870	-30	-1.03	2,900	2,905	2,815	17,624	50,063,660
지니언스 (263860)	10,920	-250	-2.24	11,300	11,310	10,900	92,384	1,016,387,915
휴엠앤씨 (263920)	980	2	.2	981	987	966	14,280	14,001,096
유비쿼스 (264450)	7,180	0	0	7,170	7,180	7,040	22,106	156,929,320
씨앤지하이테크 (264660)	13,150	-370	-2.74	13,370	13,570	13,060	83,894	1,104,559,565
이랜시스 (264850)	4,700	-130	-2.69	4,810	4,900	4,700	265,986	1,265,471,180
AP시스템 (265520)	17,390	-530	-2.96	18,050	18,050	17,350	74,659	1,305,873,095
영화테크 (265560)	7,400	-160	-2.12	7,480	7,510	7,330	9,875	73,483,530
엔에프씨 (265740)	4,865	30	.62	4,815	5,010	4,710	68,528	332,455,560
나인테크 (267320)	3,715	-180	-4.62	3,870	3,885	3,665	1,822,294	6,812,187,547
배럴 (267790)	4,550	85	1.9	4,490	4,600	4,420	8,329	37,243,440
매일유업 (267980)	35,950	-50	-.14	35,600	35,950	35,450	4,468	159,462,875
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,081	41	3.94	1,040	1,084	1,016	553,816	580,400,620
에브리봇 (270660)	14,570	-240	-1.62	14,910	14,980	14,480	30,379	447,294,225
뉴트리 (270870)	5,550	60	1.09	5,610	5,610	5,410	7,584	41,349,225
팸텍 (271830)	1,552	46	3.05	1,506	1,552	1,469	68,003	102,227,466
케이엔제이 (272110)	16,470	-670	-3.91	17,160	17,160	16,250	49,773	821,586,680
이녹스첨단소재 (272290)	23,000	-350	-1.5	23,350	23,350	22,800	97,388	2,238,743,725
와이즈버즈 (273060)	759	15	2.02	744	759	740	77,232	57,873,379
와이엠텍 (273640)	10,350	-270	-2.54	10,570	10,570	10,080	29,734	307,126,670
켄코아에어로스페이스 (274090)	11,710	-470	-3.86	12,180	12,180	11,630	196,684	2,319,446,685
이노시뮬레이션 (274400)	4,735	60	1.28	4,640	4,735	4,540	19,404	89,765,019
에스에스알 (275630)	3,045	-25	-.81	3,045	3,100	3,040	3,186	9,775,750
스코넥 (276040)	4,150	-15	-.36	4,155	4,325	4,090	36,047	151,614,470
제주맥주 (276730)	1,767	-130	-6.85	1,880	1,895	1,700	91,332	163,171,624
린드먼아시아 (277070)	4,000	-215	-5.1	4,185	4,190	3,970	39,424	160,252,645
인산가 (277410)	1,238	0	0	1,241	1,258	1,234	22,714	28,108,372
레인보우로보틱스 (277810)	267,500	-5500	-2.01	274,000	278,000	266,000	127,933	34,777,169,500
티에스아이 (277880)	5,880	-270	-4.39	6,120	6,130	5,850	123,112	731,384,520
천보 (278280)	34,100	-1300	-3.67	35,350	35,750	34,050	27,073	930,822,450
HLB바이오스텝 (278650)	1,781	-51	-2.78	1,840	1,879	1,780	281,491	504,941,760
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,000	-710	-4.52	15,710	15,880	14,990	203,789	3,098,598,930
금양그린파워 (282720)	8,170	-150	-1.8	8,320	8,320	8,170	18,513	151,920,450
코윈테크 (282880)	13,250	-260	-1.92	13,520	13,600	13,240	34,666	461,230,460
카이노스메드 (284620)	1,234	-23	-1.83	1,262	1,298	1,190	98,200	120,524,151
노바텍 (285490)	16,580	-1170	-6.59	17,750	17,920	16,300	203,969	3,445,909,820
진영 (285800)	1,985	-60	-2.93	2,070	2,070	1,977	85,859	171,742,539
나노브릭 (286750)	2,525	55	2.23	2,480	2,560	2,475	150,348	378,717,985
브릿지바이오테라퓨틱스 (288330)	8,000	-230	-2.79	8,230	8,380	7,890	989,383	7,984,643,505
에스퓨얼셀 (288620)	7,950	-100	-1.24	8,250	8,250	7,920	8,472	67,494,990
모아데이타 (288980)	983	-47	-4.56	1,038	1,038	972	498,682	492,704,946
아이스크림에듀 (289010)	2,025	-20	-.98	2,045	2,070	1,990	40,218	81,587,590
SV인베스트먼트 (289080)	1,309	-28	-2.09	1,322	1,337	1,297	112,152	146,881,706
자이언트스텝 (289220)	5,180	-400	-7.17	5,590	5,620	5,180	79,740	428,066,770
웨이비스 (289930)	7,590	-380	-4.77	7,910	8,200	7,580	76,300	586,470,080
트윔 (290090)	7,450	-60	-.8	7,500	7,630	7,340	2,942	21,886,865
DH오토리드 (290120)	2,180	-25	-1.13	2,190	2,205	2,120	7,877	17,053,970
휴네시온 (290270)	3,475	0	0	3,450	3,490	3,420	6,613	22,809,640
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,909	-51	-2.6	1,960	1,975	1,850	15,478	29,370,082
디케이티 (290550)	7,180	-300	-4.01	7,500	7,520	7,080	99,874	718,750,950
신시웨이 (290560)	6,460	-70	-1.07	6,470	6,580	6,260	4,573	28,983,730
엘앤씨바이오 (290650)	22,000	50	.23	21,700	22,350	21,550	89,916	1,969,289,900
네오펙트 (290660)	802	-5	-.62	802	802	790	8,728	6,950,037
대보마그네틱 (290670)	11,450	-80	-.69	11,530	11,900	11,430	32,619	377,492,080
소룩스 (290690)	4,195	-25	-.59	4,220	4,300	3,950	1,901,122	7,868,211,902
푸드나무 (290720)	2,430	25	1.04	2,385	2,490	2,355	55,632	135,482,535
액트로 (290740)	5,590	-120	-2.1	5,690	5,740	5,500	8,513	47,992,650
엔피 (291230)	1,614	-62	-3.7	1,662	1,679	1,609	211,868	345,536,010
압타머사이언스 (291650)	945	4	.43	944	959	940	95,281	90,334,496
핀텔 (291810)	2,060	-45	-2.14	2,100	2,100	2,055	16,176	33,479,335
카카오게임즈 (293490)	15,100	-250	-1.63	15,270	15,350	15,080	93,059	1,409,061,015
나우IB (293580)	1,032	-66	-6.01	1,098	1,105	1,021	1,161,957	1,228,458,251
압타바이오 (293780)	7,380	470	6.8	6,930	7,450	6,750	109,949	781,093,785
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,575	-15	-.42	3,565	3,680	3,485	21,867	77,888,892
쿠콘 (294570)	16,950	-180	-1.05	17,000	17,400	16,820	13,437	227,737,470
서남 (294630)	2,755	-80	-2.82	2,850	2,855	2,750	113,326	314,616,740
에이치브이엠 (295310)	19,890	-710	-3.45	20,650	20,900	19,590	273,051	5,488,088,120
이노룰스 (296640)	6,230	-50	-.8	6,220	6,270	6,200	6,208	38,682,080
씨에스베어링 (297090)	4,680	-120	-2.5	4,780	4,800	4,670	53,936	254,170,696
알로이스 (297570)	635	33	5.48	615	660	608	163,372	102,477,144
HB솔루션 (297890)	2,530	-70	-2.69	2,600	2,610	2,495	450,059	1,138,681,786
에스씨엠생명과학 (298060)	1,175	-35	-2.89	1,220	1,249	1,165	119,391	141,242,916
에이비엘바이오 (298380)	33,700	-100	-.3	34,700	35,200	33,150	420,585	14,280,325,675
더네이쳐홀딩스 (298540)	9,160	80	.88	9,080	9,220	8,870	23,937	216,265,185
슈어소프트테크 (298830)	4,730	-200	-4.06	4,880	4,930	4,720	412,419	1,973,672,784
하나기술 (299030)	20,800	-2250	-9.76	23,050	23,150	20,750	127,393	2,714,417,800
더블유에스아이 (299170)	1,542	-82	-5.05	1,623	1,623	1,528	261,689	407,847,009
셀리드 (299660)	3,610	-125	-3.35	3,795	3,800	3,590	124,108	452,663,803
위지윅스튜디오 (299900)	1,051	-35	-3.22	1,065	1,080	1,050	813,166	861,536,498
플리토 (300080)	19,170	-830	-4.15	19,460	19,800	19,080	34,216	659,727,210
라온피플 (300120)	3,915	100	2.62	3,825	4,305	3,815	436,577	1,774,053,094
바이브컴퍼니 (301300)	4,285	-170	-3.82	4,470	4,470	4,240	37,004	159,601,820
이노메트리 (302430)	10,100	-390	-3.72	10,430	11,180	9,970	874,197	9,297,578,000
리메드 (302550)	3,125	-25	-.79	3,115	3,185	3,085	92,313	287,849,720
지니틱스 (303030)	896	-11	-1.21	893	907	890	31,291	28,064,247
프로티아 (303360)	3,315	-5	-.15	3,280	3,320	3,240	11,350	37,048,815
이노뎁 (303530)	6,520	-230	-3.41	6,750	6,890	6,520	27,513	182,125,950
동국생명과학 (303810)	9,610	-260	-2.63	9,920	9,930	9,600	123,397	1,194,342,285
솔트룩스 (304100)	22,100	-1300	-5.56	23,050	23,100	21,750	148,140	3,294,457,300
에스바이오메딕스 (304360)	24,350	-1150	-4.51	25,200	26,000	23,750	118,531	2,920,405,400
피플바이오 (304840)	2,610	-70	-2.61	2,650	2,740	2,605	48,148	126,145,489
마이크로디지탈 (305090)	9,460	360	3.96	9,010	9,520	8,890	113,002	1,049,274,140
에스제이그룹 (306040)	4,060	-245	-5.69	4,265	4,335	4,060	10,904	45,007,480
네온테크 (306620)	2,375	-130	-5.19	2,420	2,640	2,370	1,574,335	3,933,740,664
아이엘사이언스 (307180)	2,770	10	.36	2,820	2,820	2,730	59,961	165,933,573
원바이오젠 (307280)	1,050	-16	-1.5	1,066	1,066	1,049	27,780	29,239,305
국전약품 (307750)	3,150	-40	-1.25	3,185	3,190	3,105	31,146	97,636,945
비투엔 (307870)	900	-21	-2.28	921	921	881	111,088	99,777,748
컴퍼니케이 (307930)	4,925	-115	-2.28	5,040	5,040	4,905	104,464	516,241,244
바이젠셀 (308080)	2,725	-95	-3.37	2,795	2,810	2,700	54,725	149,351,354
형지글로벌 (308100)	4,730	1090	29.95	4,730	4,730	4,730	189,916	898,302,680
셀비온 (308430)	19,220	-1180	-5.78	20,300	20,300	18,650	345,302	6,708,134,180
오하임앤컴퍼니 (309930)	1,924	4	.21	1,897	1,930	1,855	24,990	47,127,409
LB인베스트먼트 (309960)	3,515	-100	-2.77	3,600	3,605	3,480	102,619	362,159,685
애니플러스 (310200)	3,040	0	0	3,040	3,065	3,005	73,828	223,900,594
보로노이 (310210)	108,400	-2400	-2.17	111,900	111,900	105,500	134,194	14,479,995,350
디와이씨 (310870)	1,456	16	1.11	1,476	1,481	1,382	27,941	40,552,859
지오엘리먼트 (311320)	7,120	-270	-3.65	7,390	7,430	7,120	32,971	237,786,670
네오크레마 (311390)	7,270	60	.83	6,800	7,450	6,790	69,944	490,442,080
CJ 바이오사이언스 (311690)	10,460	-380	-3.51	10,870	10,880	10,460	19,329	204,035,685
에이에프더블류 (312610)	1,215	-51	-4.03	1,279	1,279	1,215	41,599	51,170,501
캐리 (313760)	5,530	360	6.96	5,110	5,530	5,110	193,710	1,048,291,450
지놈앤컴퍼니 (314130)	2,270	-130	-5.42	2,400	2,400	2,265	188,211	433,232,550
알피바이오 (314140)	5,720	-10	-.17	5,900	5,900	5,700	25,083	144,206,920
바이오다인 (314930)	12,010	-510	-4.07	12,360	12,500	11,900	115,274	1,394,072,145
딥노이드 (315640)	6,320	-300	-4.53	6,570	6,620	6,300	193,657	1,235,976,730
라닉스 (317120)	2,830	-40	-1.39	2,870	2,870	2,820	14,838	42,029,640
TS트릴리온 (317240)	269	13	5.08	263	296	255	9,867,225	2,746,730,231
덕산테코피아 (317330)	21,550	0	0	21,350	21,600	20,350	156,738	3,262,241,425
캐리소프트 (317530)	6,710	-70	-1.03	6,780	7,050	6,590	43,596	293,307,645
퀀타매트릭스 (317690)	4,370	85	1.98	4,285	4,415	4,200	104,275	446,292,483
엑스페릭스 (317770)	3,725	-395	-9.59	4,160	4,360	3,555	2,905,924	11,377,488,811
에스피시스템스 (317830)	7,370	-340	-4.41	7,750	7,770	7,280	95,399	710,520,125
대모 (317850)	8,100	-220	-2.64	8,320	8,390	8,100	55,661	454,891,130
엔바이오니아 (317870)	16,850	-150	-.88	17,000	17,000	16,730	6,376	107,385,440
KBG (318000)	4,605	-85	-1.81	4,690	4,690	4,570	12,257	56,485,580
팜스빌 (318010)	3,380	85	2.58	3,285	3,380	3,275	11,213	36,963,495
포인트모바일 (318020)	2,880	10	.35	2,870	2,885	2,830	5,688	16,213,460
셀바이오휴먼텍 (318160)	4,190	-180	-4.12	4,370	4,370	4,010	58,681	248,478,915
비비씨 (318410)	7,810	-60	-.76	7,720	7,810	7,570	11,367	87,143,075
현대무벡스 (319400)	3,390	-65	-1.88	3,465	3,465	3,375	366,479	1,248,490,613
피에스케이 (319660)	21,000	-650	-3	21,800	21,900	20,800	206,156	4,348,074,425
한울반도체 (320000)	2,750	-55	-1.96	2,800	2,850	2,705	95,729	264,072,197
프로이천 (321260)	2,140	-70	-3.17	2,210	2,215	2,125	122,439	265,493,355
센서뷰 (321370)	1,261	-54	-4.11	1,306	1,307	1,245	395,578	499,895,559
티움바이오 (321550)	3,225	35	1.1	3,190	3,260	3,095	36,436	115,339,438
아티스트유나이티드 (321820)	10,680	-340	-3.09	11,150	11,240	10,650	114,412	1,244,345,555
티라유텍 (322180)	5,400	30	.56	5,400	5,420	5,250	49,637	263,862,310
오로스테크놀로지 (322310)	22,350	-350	-1.54	22,700	22,950	22,000	32,639	732,420,175
제이엘케이 (322510)	6,980	-200	-2.79	7,180	7,250	6,820	130,932	908,791,605
코퍼스코리아 (322780)	1,002	-7	-.69	1,010	1,014	992	136,860	136,594,329
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	27,750	1200	4.52	26,700	29,550	26,600	944,861	26,511,682,825
다원넥스뷰 (323350)	6,380	-120	-1.85	6,510	6,560	6,340	44,846	286,592,340
박셀바이오 (323990)	8,430	-400	-4.53	8,830	8,830	8,420	97,009	829,178,880
RF머트리얼즈 (327260)	6,010	-150	-2.44	6,120	6,190	5,970	27,170	164,887,650
루닛 (328130)	52,700	-2900	-5.22	55,900	56,000	52,300	254,109	13,533,767,400
솔트웨어 (328380)	870	-20	-2.25	890	890	868	49,731	43,351,434
위더스제약 (330350)	5,960	-130	-2.13	6,090	6,090	5,960	18,546	111,199,670
스톤브릿지벤처스 (330730)	3,765	-70	-1.83	3,840	3,855	3,740	68,838	259,487,320
네패스아크 (330860)	11,120	-380	-3.3	11,450	11,450	11,020	34,846	387,428,620
포커스에이치엔에스 (331380)	1,793	-4	-.22	1,778	1,860	1,707	150,082	267,048,538
밸로프 (331520)	820	-62	-7.03	872	873	812	515,176	427,539,674
셀레믹스 (331920)	2,940	0	0	2,940	3,005	2,910	15,961	46,847,740
누보 (332290)	1,165	109	10.32	1,034	1,372	1,005	8,790,382	11,149,388,318
아이디피 (332370)	4,800	-40	-.83	4,840	4,840	4,750	24,466	116,862,825
와이팜 (332570)	3,300	-100	-2.94	3,440	3,440	3,245	905,046	2,993,949,420
모코엠시스 (333050)	1,278	-1	-.08	1,272	1,290	1,235	44,255	55,344,723
일승 (333430)	4,070	-70	-1.69	4,100	4,190	4,030	236,731	967,704,141
엔시스 (333620)	7,700	-400	-4.94	8,090	8,090	7,630	46,765	363,037,010
프레스티지바이오로직스 (334970)	4,110	55	1.36	4,055	4,195	3,975	139,737	572,073,338
프리시젼바이오 (335810)	2,665	5	.19	2,660	2,690	2,625	4,779	12,661,740
윙스풋 (335870)	2,140	-20	-.93	2,250	2,250	2,100	30,484	65,811,016
비올 (335890)	7,200	-190	-2.57	7,420	7,420	7,120	580,089	4,183,348,255
웨이버스 (336060)	1,180	-31	-2.56	1,211	1,211	1,170	241,076	283,850,129
원텍 (336570)	6,210	70	1.14	6,140	6,250	5,960	525,201	3,239,928,740
탑런토탈솔루션 (336680)	8,960	-60	-.67	9,190	9,190	8,860	57,976	518,922,720
브랜드엑스코퍼레이션 (337930)	6,070	-240	-3.8	6,380	6,380	6,000	166,643	1,025,698,715
뷰노 (338220)	19,780	-2020	-9.27	21,800	22,000	19,300	351,547	7,060,912,675
와이바이오로직스 (338840)	6,060	-320	-5.02	6,390	6,500	6,000	103,821	636,386,280
아이비김영 (339950)	1,966	-59	-2.91	2,025	2,025	1,962	109,454	215,527,408
다보링크 (340360)	1,489	-277	-15.69	1,735	1,751	1,470	1,823,771	2,854,533,886
세림B&G (340440)	1,254	4	.32	1,260	1,265	1,250	5,185	6,512,022
티앤엘 (340570)	76,800	-1800	-2.29	78,600	78,700	75,200	59,788	4,562,656,850
씨유박스 (340810)	3,570	130	3.78	3,470	3,700	3,380	120,775	429,799,840
유일에너테크 (340930)	1,862	-133	-6.67	2,040	2,040	1,840	137,746	263,085,035
이노진 (344860)	1,561	-100	-6.02	1,643	1,661	1,508	32,242	51,907,023
센코 (347000)	2,230	0	0	2,205	2,230	2,160	26,521	58,171,525
라이프시맨틱스 (347700)	7,710	-160	-2.03	8,040	8,150	7,670	167,946	1,329,064,580
피엔케이피부임상연구센타 (347740)	2,145	-45	-2.05	2,190	2,195	2,145	34,066	73,530,050
핌스 (347770)	1,457	-15	-1.02	1,472	1,472	1,443	18,488	26,839,243
디앤디파마텍 (347850)	48,750	800	1.67	48,700	49,850	47,800	88,845	4,308,545,350
알체라 (347860)	1,525	-22	-1.42	1,578	1,578	1,490	458,720	695,867,129
엠투아이 (347890)	5,340	-10	-.19	5,350	5,370	5,280	2,923	15,512,140
모비릭스 (348030)	3,945	-315	-7.39	4,350	4,510	3,900	72,316	289,141,425
큐라티스 (348080)	614	26	4.42	582	630	571	315,531	189,476,776
고바이오랩 (348150)	4,285	-165	-3.71	4,450	4,450	4,280	59,601	257,880,584
넥스틴 (348210)	59,900	-1200	-1.96	60,300	61,100	59,200	26,100	1,559,606,400
뉴로메카 (348340)	24,650	-800	-3.14	25,500	25,950	24,650	46,780	1,172,612,375
위드텍 (348350)	6,860	-160	-2.28	6,950	7,000	6,610	32,408	221,442,845
엔켐 (348370)	72,100	-4200	-5.5	75,100	75,700	71,800	185,868	13,651,197,950
에스에이티이엔지 (351320)	2,420	25	1.04	2,395	2,460	2,345	20,625	49,319,435
이삭엔지니어링 (351330)	6,610	-280	-4.06	6,850	6,860	6,500	56,767	377,784,780
차이커뮤니케이션 (351870)	7,280	-500	-6.43	7,710	7,710	7,280	40,661	300,866,175
스톰테크 (352090)	3,310	5	.15	3,290	3,355	3,240	85,640	281,922,920
씨앤씨인터내셔널 (352480)	39,500	-1250	-3.07	40,900	41,100	39,450	78,312	3,134,946,900
씨앤투스 (352700)	2,645	70	2.72	2,575	2,665	2,535	24,644	63,522,505
클리노믹스 (352770)	529	-37	-6.54	583	583	522	1,697,860	927,707,640
오비고 (352910)	4,790	-50	-1.03	4,895	4,895	4,740	8,346	40,019,910
인바이오 (352940)	2,150	-10	-.46	2,160	2,305	2,135	34,444	76,796,710
휴럼 (353190)	694	15	2.21	679	721	675	163,209	114,001,850
오토앤 (353590)	4,000	85	2.17	3,910	4,300	3,820	59,710	241,715,595
이지바이오 (353810)	4,810	-5	-.1	4,810	4,830	4,725	164,988	787,230,625
엔젠바이오 (354200)	1,533	-3	-.2	1,521	1,590	1,503	81,436	125,173,026
알멕 (354320)	25,500	-1000	-3.77	26,300	26,900	25,500	57,945	1,491,968,650
코스텍시스 (355150)	6,130	-320	-4.96	6,460	6,480	6,030	55,565	342,699,750
크라우드웍스 (355390)	6,080	-120	-1.94	6,360	6,360	5,990	360,770	2,041,947,419
에이텀 (355690)	6,660	200	3.1	6,500	6,700	6,280	16,133	102,625,990
엑스게이트 (356680)	7,270	-200	-2.68	7,460	7,560	7,140	471,493	3,446,002,370
티엘비 (356860)	21,350	-750	-3.39	22,500	22,550	20,950	706,179	15,287,996,000
싸이버원 (356890)	3,990	-115	-2.8	4,105	4,105	3,910	113,766	452,131,693
에이치피오 (357230)	2,535	-5	-.2	2,540	2,540	2,485	11,840	29,693,110
석경에이티 (357550)	48,000	-800	-1.64	48,950	49,950	47,700	4,410	212,389,250
아모센스 (357580)	5,730	-250	-4.18	6,000	6,000	5,730	13,918	80,890,715
솔브레인 (357780)	192,600	-6100	-3.07	197,400	198,000	191,300	23,570	4,546,503,800
SKAI (357880)	1,898	-82	-4.14	1,980	1,990	1,890	255,863	493,602,119
지아이이노베이션 (358570)	13,710	-930	-6.35	14,640	14,640	13,200	806,328	11,038,602,900
씨엔알리서치 (359090)	1,042	-13	-1.23	1,055	1,080	1,039	126,325	132,257,471
탑머티리얼 (360070)	27,050	-1250	-4.42	28,300	28,900	26,850	43,296	1,183,466,675
코셈 (360350)	6,980	-30	-.43	6,960	7,030	6,800	17,131	118,441,435
제노코 (361390)	15,650	-550	-3.4	16,230	16,370	15,520	127,728	2,011,414,690
알비더블유 (361570)	2,460	-130	-5.02	2,630	2,630	2,440	75,635	190,464,990
삼영에스앤씨 (361670)	4,460	-70	-1.55	4,530	4,530	4,350	7,051	31,220,380
청담글로벌 (362320)	5,250	-130	-2.42	5,360	5,410	5,200	135,560	712,886,085
드림인사이트 (362990)	1,935	-60	-3.01	2,000	2,005	1,870	89,691	174,906,887
진시스템 (363250)	10,460	230	2.25	10,250	10,580	10,040	60,551	621,675,180
모비데이즈 (363260)	2,030	0	0	2,005	2,162	1,998	1,713,278	3,562,023,668
큐라클 (365270)	6,580	-30	-.45	6,630	6,650	6,500	38,142	250,314,200
에스와이스틸텍 (365330)	5,610	-520	-8.48	6,220	6,390	5,600	2,813,831	16,983,112,615
성일하이텍 (365340)	33,850	-350	-1.02	34,200	34,450	33,300	34,875	1,172,169,475
하이딥 (365590)	649	28	4.51	621	710	621	1,507,047	1,005,310,414
브이씨 (365900)	3,590	-215	-5.65	3,730	3,770	3,575	7,248	26,369,415
공구우먼 (366030)	4,015	-50	-1.23	4,065	4,070	3,925	63,635	255,026,380
플래티어 (367000)	4,190	-90	-2.1	4,285	4,350	4,115	19,558	81,934,456
아이씨에이치 (368600)	2,935	-85	-2.81	3,020	3,020	2,785	127,005	369,480,467
파이버프로 (368770)	6,640	-80	-1.19	6,610	6,770	6,570	408,285	2,718,672,720
오에스피 (368970)	2,420	-20	-.82	2,490	2,495	2,415	11,307	27,400,630
블리츠웨이스튜디오 (369370)	1,550	0	0	1,546	1,550	1,506	5,510	8,489,362
퓨런티어 (370090)	15,650	-830	-5.04	16,480	16,620	15,600	115,036	1,827,648,185
풍원정밀 (371950)	12,370	-160	-1.28	12,330	12,530	12,120	23,031	282,212,815
윤성에프앤씨 (372170)	33,500	-1300	-3.74	34,500	34,750	33,350	31,510	1,059,386,225
큐로셀 (372320)	26,700	-500	-1.84	27,050	27,200	26,600	45,447	1,220,103,200
아이티아이즈 (372800)	4,260	-90	-2.07	4,320	4,320	4,190	5,826	24,718,110
엑셀세라퓨틱스 (373110)	3,785	-75	-1.94	3,860	3,870	3,690	116,487	434,079,096
데이원컴퍼니 (373160)	6,100	-170	-2.71	6,270	6,270	6,060	33,415	205,374,150
엠아이큐브솔루션 (373170)	7,090	-380	-5.09	7,550	7,550	7,090	4,411	31,773,260
엑스플러스 (373200)	758	-3	-.39	761	772	731	272,027	204,898,657
피코그램 (376180)	2,265	-35	-1.52	2,280	2,315	2,240	66,386	150,443,401
에이치이엠파마 (376270)	22,650	-350	-1.52	23,250	23,250	22,100	36,881	837,247,250
씨유테크 (376290)	3,205	10	.31	3,210	3,255	3,115	8,503	27,034,329
디어유 (376300)	40,900	-100	-.24	41,800	41,900	40,250	207,041	8,519,584,600
노을 (376930)	2,615	-160	-5.77	2,795	2,800	2,600	573,673	1,512,731,290
원티드랩 (376980)	5,620	-380	-6.33	6,000	6,150	5,620	58,158	332,918,385
비트맥스 (377030)	1,997	-158	-7.33	2,200	2,200	1,990	540,865	1,107,516,995
프롬바이오 (377220)	1,841	-31	-1.66	1,862	1,889	1,825	122,242	225,867,548
이지트로닉스 (377330)	4,775	-220	-4.4	4,990	5,030	4,765	28,523	137,590,725
리파인 (377450)	13,090	-60	-.46	13,150	13,200	12,470	93,538	1,198,953,425
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	15,250	-950	-5.86	16,200	16,200	15,150	130,274	2,010,949,460
필에너지 (378340)	16,080	-860	-5.08	17,050	17,090	15,990	318,007	5,215,081,110
샤페론 (378800)	3,200	-150	-4.48	3,335	3,400	3,190	522,616	1,704,204,504
옵티코어 (380540)	1,679	-26	-1.52	1,729	1,734	1,670	510,913	867,419,366
제닉스 (381620)	9,800	-310	-3.07	10,150	10,240	9,800	144,733	1,444,623,250
온코크로스 (382150)	10,600	300	2.91	10,570	11,070	10,360	1,364,564	14,645,633,130
지아이텍 (382480)	2,480	-110	-4.25	2,590	2,595	2,430	1,311,183	3,263,666,169
지앤비에스 에코 (382800)	3,400	-185	-5.16	3,545	3,590	3,395	111,007	382,314,045
원준 (382840)	9,520	-390	-3.94	9,920	10,030	9,470	107,880	1,035,302,315
범한퓨얼셀 (382900)	14,700	-630	-4.11	15,220	15,350	14,690	26,536	394,060,470
에코프로에이치엔 (383310)	27,300	-800	-2.85	28,000	28,300	27,050	58,336	1,598,813,150
디티앤씨알오 (383930)	5,920	-200	-3.27	6,030	6,050	5,820	135,073	799,380,590
코어라인소프트 (384470)	6,150	-300	-4.65	6,380	6,520	6,100	117,053	733,743,560
파인메딕스 (387570)	8,950	-410	-4.38	9,280	9,340	8,870	132,013	1,197,569,915
지투파워 (388050)	6,670	-200	-2.91	6,800	6,870	6,660	132,701	889,479,045
유일로보틱스 (388720)	57,400	-3400	-5.59	60,800	61,500	54,900	143,040	8,383,349,000
라이콤 (388790)	2,370	-30	-1.25	2,360	2,480	2,345	173,114	410,301,884
파로스아이바이오 (388870)	6,270	-200	-3.09	6,440	6,520	6,170	58,000	364,103,320
자람테크놀로지 (389020)	40,700	-2950	-6.76	42,900	43,550	40,100	101,341	4,182,523,500
지니너스 (389030)	1,297	-3	-.23	1,300	1,300	1,269	39,687	50,870,957
포바이포 (389140)	6,110	-240	-3.78	6,290	6,350	6,060	200,310	1,230,499,715
대명에너지 (389260)	12,090	-550	-4.35	12,510	12,640	12,000	27,120	328,931,860
인벤티지랩 (389470)	14,340	-250	-1.71	14,600	14,990	14,250	49,338	713,960,005
에스비비테크 (389500)	20,200	-450	-2.18	20,450	20,600	19,900	26,544	533,590,490
넥스트바이오메디컬 (389650)	42,750	850	2.03	42,650	43,300	41,700	145,945	6,238,332,625
유디엠텍 (389680)	640	-27	-4.05	669	674	624	589,660	379,999,927
코닉오토메이션 (391710)	1,501	-54	-3.47	1,550	1,554	1,490	108,390	162,945,215
토마토시스템 (393210)	5,610	-270	-4.59	5,880	5,910	5,600	306,075	1,734,622,980
더블유씨피 (393890)	7,930	-160	-1.98	8,040	8,100	7,830	146,598	1,158,762,390
대진첨단소재 (393970)	16,900	760	4.71	17,330	18,780	16,350	18,162,406	324,929,337,430
오픈엣지테크놀로지 (394280)	12,660	-580	-4.38	13,100	13,330	12,410	76,769	982,637,495
쓰리빌리언 (394800)	5,920	-290	-4.67	6,360	6,480	5,840	3,601,285	22,392,772,460
넥스트칩 (396270)	6,750	-300	-4.26	7,050	7,090	6,750	139,770	960,314,440
세아메카닉스 (396300)	2,105	-115	-5.18	2,200	2,235	2,095	194,803	414,845,910
워트 (396470)	7,830	-330	-4.04	8,070	8,110	7,750	106,114	837,935,530
에이프릴바이오 (397030)	14,550	-170	-1.15	14,970	14,970	14,260	179,995	2,617,274,495
에스지헬스케어 (398120)	2,770	-45	-1.6	2,840	2,840	2,750	66,115	183,186,470
가온칩스 (399720)	41,550	-2150	-4.92	43,700	43,700	41,400	63,625	2,665,381,850
코난테크놀로지 (402030)	21,350	-1850	-7.97	22,850	23,400	21,350	176,181	3,928,390,150
그린리소스 (402490)	14,390	-630	-4.19	14,880	15,240	14,280	132,989	1,948,808,520
우듬지팜 (403490)	1,457	39	2.75	1,429	1,470	1,392	401,735	573,722,571
HPSP (403870)	27,850	-850	-2.96	28,650	28,700	27,750	368,554	10,309,560,900
플라즈맵 (405000)	665	-8	-1.19	665	683	641	219,411	145,631,734
큐알티 (405100)	11,560	-440	-3.67	12,000	12,000	11,510	37,150	429,533,340
나라셀라 (405920)	2,520	-45	-1.75	2,565	2,565	2,515	18,143	45,948,580
뷰티스킨 (406820)	13,480	-20	-.15	13,500	13,720	13,220	17,932	241,146,860
꿈비 (407400)	7,660	-330	-4.13	7,970	8,180	7,600	70,548	545,337,510
스튜디오미르 (408900)	3,555	-110	-3	3,690	3,970	3,520	5,836,610	22,144,877,871
메쎄이상 (408920)	2,090	-10	-.48	2,130	2,130	2,075	16,659	34,758,330
샌즈랩 (411080)	7,370	-230	-3.03	7,600	7,830	7,350	117,177	878,238,270
레이저쎌 (412350)	3,220	-175	-5.15	3,395	3,425	3,200	46,221	150,090,590
제일엠앤에스 (412540)	5,400	300	5.88	5,100	5,870	4,900	476,861	2,583,104,264
엠오티 (413390)	8,890	-220	-2.41	9,110	9,150	8,740	346,685	3,095,002,085
씨피시스템 (413630)	1,430	-30	-2.05	1,445	1,474	1,430	46,725	67,355,276
비아이매트릭스 (413640)	10,990	-120	-1.08	11,130	11,400	10,750	52,197	568,164,135
스튜디오삼익 (415380)	7,800	-120	-1.52	7,920	7,940	7,670	7,929	61,776,115
신성에스티 (416180)	30,350	200	.66	30,150	31,300	29,300	67,750	2,069,477,300
나노팀 (417010)	6,690	-300	-4.29	7,000	7,000	6,690	90,621	614,008,020
핑거스토리 (417180)	2,160	-85	-3.79	2,235	2,235	2,160	45,453	99,428,650
LS머트리얼즈 (417200)	11,120	-370	-3.22	11,540	11,590	11,110	184,266	2,071,664,645
제이아이테크 (417500)	3,320	-40	-1.19	3,360	3,380	3,270	104,991	346,828,080
트루엔 (417790)	9,260	-200	-2.11	9,430	9,430	9,140	59,119	545,162,380
저스템 (417840)	8,180	-290	-3.42	8,470	8,520	8,160	40,145	330,064,820
오브젠 (417860)	8,180	-90	-1.09	8,270	8,270	8,130	1,330	10,881,960
모델솔루션 (417970)	11,100	-400	-3.48	11,530	11,550	10,920	23,327	258,641,060
신한제10호스팩 (418210)	2,115	0	0	2,115	2,120	2,115	8,182	17,319,870
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,485	-50	-1.97	2,550	2,550	2,410	31,001	76,567,115
밀리의서재 (418470)	12,810	-230	-1.76	12,950	13,040	12,690	60,781	776,520,420
제이오 (418550)	10,920	-110	-1	10,980	11,390	10,800	103,143	1,135,672,305
이에이트 (418620)	3,280	-50	-1.5	3,305	3,305	3,160	23,576	75,617,105
삼기이브이 (419050)	1,632	-21	-1.27	1,707	1,707	1,627	147,862	243,005,293
엔젯 (419080)	8,300	-370	-4.27	8,540	8,770	8,280	42,305	355,933,890
산돌 (419120)	6,980	130	1.9	6,950	7,220	6,810	120,950	854,440,855
SAMG엔터 (419530)	29,050	750	2.65	28,400	29,750	27,900	204,938	5,906,080,125
비스토스 (419540)	1,620	-24	-1.46	1,644	1,654	1,616	124,159	201,970,540
제이투케이바이오 (420570)	12,090	280	2.37	11,840	12,490	11,680	197,249	2,387,233,210
기가비스 (420770)	26,500	-1200	-4.33	27,500	27,550	26,450	22,177	594,161,800
벨로크 (424760)	816	-27	-3.2	842	843	802	20,167	16,495,908
스마트레이더시스템 (424960)	10,800	-1030	-8.71	11,870	11,880	10,690	331,448	3,668,325,845
마이크로투나노 (424980)	5,650	-160	-2.75	5,700	5,790	5,610	12,146	68,866,860
티이엠씨 (425040)	7,310	-240	-3.18	7,630	7,630	7,290	83,151	611,684,535
티에프이 (425420)	17,310	-550	-3.08	17,860	17,860	17,100	26,285	453,725,430
시지트로닉스 (429270)	4,065	-135	-3.21	4,150	4,195	3,995	20,805	84,826,710
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,540	-165	-3.51	4,610	4,700	4,535	90,811	417,401,725
케이쓰리아이 (431190)	4,200	-75	-1.75	4,275	4,370	4,180	12,834	53,855,665
와이랩 (432430)	5,400	-100	-1.82	5,610	5,750	5,350	100,254	551,416,665
케이엔에스 (432470)	11,210	-600	-5.08	11,690	11,920	11,170	64,418	730,783,100
퀄리타스반도체 (432720)	13,950	-740	-5.04	14,750	14,800	13,710	359,007	5,037,684,285
엠에프씨 (432980)	4,140	-30	-.72	4,190	4,245	4,040	63,990	262,981,525
모니터랩 (434480)	3,915	-70	-1.76	3,985	3,985	3,870	68,340	267,287,530
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	30,871	65,162,164
에르코스 (435570)	6,960	450	6.91	6,700	7,880	6,590	2,350,822	17,562,959,065
하나금융25호스팩 (435620)	10,580	0	0	10,580	10,590	10,580	11,843	125,326,940
에스케이증권제8호스팩 (435870)	2,115	0	0	2,110	2,115	2,110	55,498	117,105,648
삼현 (437730)	9,970	-350	-3.39	10,340	10,350	9,820	463,889	4,628,150,910
엔에이치스팩24호 (437780)	2,120	0	0	2,120	2,125	2,115	12,143	25,723,230
엔에이치스팩25호 (438580)	2,130	5	.24	2,125	2,130	2,115	6,295	13,363,208
버넥트 (438700)	3,165	-90	-2.76	3,270	3,295	3,140	63,742	202,794,700
마녀공장 (439090)	19,290	170	.89	19,120	19,680	18,710	506,294	9,769,281,510
삼성스팩7호 (439250)	10,580	10	.09	10,570	10,590	10,570	17,999	190,373,170
엔에이치스팩26호 (439410)	2,125	0	0	2,125	2,125	2,120	5,451	11,556,650
블루엠텍 (439580)	10,980	-390	-3.43	11,340	11,760	10,980	292,672	3,333,125,285
IBKS제20호스팩 (439730)	2,110	-5	-.24	2,115	2,125	2,105	34,205	72,280,041
파두 (440110)	12,250	-530	-4.15	12,800	12,800	12,080	197,327	2,423,766,595
HB인베스트먼트 (440290)	1,697	-13	-.76	1,719	1,719	1,689	38,712	65,909,375
오픈놀 (440320)	7,350	-370	-4.79	7,680	7,770	7,300	101,296	750,175,300
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,120	0	0	2,120	2,120	2,110	4,014	8,470,800
파인엠텍 (441270)	4,805	-150	-3.03	4,955	5,020	4,775	131,144	633,797,480
유진스팩9호 (442130)	2,125	0	0	2,125	2,125	2,115	6,475	13,731,935
대신밸런스제14호스팩 (442310)	2,130	10	.47	2,120	2,140	2,120	36,549	77,787,150
IBKS제21호스팩 (442770)	2,170	0	0	2,170	2,170	2,165	562	1,218,540
미래에셋드림스팩1호 (442900)	10,210	0	0	10,210	10,220	10,200	18,676	190,611,700
레뷰코퍼레이션 (443250)	11,450	260	2.32	11,190	11,510	10,950	76,271	862,576,805
에스피소프트 (443670)	7,010	-570	-7.52	7,500	7,710	7,010	259,752	1,860,493,375
심플랫폼 (444530)	12,100	-1210	-9.09	12,960	13,390	12,100	884,659	11,233,661,105
유안타제11호스팩 (444920)	2,025	0	0	2,025	2,025	2,015	26,963	54,421,085
에이직랜드 (445090)	28,450	-1150	-3.89	29,300	29,550	28,100	69,629	1,992,078,000
퓨릿 (445180)	6,290	-60	-.94	6,340	6,340	6,110	35,985	221,834,885
비엔케이제1호스팩 (445360)	2,110	0	0	2,110	2,110	2,105	6,037	12,707,900
큐리옥스바이오시스템즈 (445680)	15,740	-410	-2.54	16,150	16,290	15,500	52,460	831,463,475
신영스팩9호 (445970)	2,180	5	.23	2,180	2,185	2,175	4,553	9,925,070
유안타제12호스팩 (446150)	2,180	10	.46	2,175	2,185	2,170	21,618	47,052,810
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,750	-90	-2.34	3,830	3,845	3,710	173,878	654,557,550
하나26호스팩 (446750)	2,075	-10	-.48	2,090	2,090	2,070	22,681	47,103,245
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,770	-330	-1.64	20,100	20,350	19,650	15,886	315,558,840
하나27호스팩 (448370)	2,080	0	0	2,080	2,080	2,065	11,145	23,044,335
코츠테크놀로지 (448710)	16,300	-480	-2.86	16,780	16,930	16,300	34,394	569,550,335
삼성스팩8호 (448740)	10,300	-10	-.1	10,290	10,310	10,290	3,714	38,245,500
IBKS제22호스팩 (448760)	2,200	-5	-.23	2,220	2,220	2,200	3,839	8,447,225
미래에셋비전스팩3호 (448830)	2,150	10	.47	2,140	2,150	2,140	7,218	15,457,085
유안타제13호스팩 (449020)	2,050	0	0	2,050	2,060	2,050	2,275	4,663,800
하이제8호스팩 (450050)	2,075	5	.24	2,070	2,075	2,070	17	35,195
하스 (450330)	7,970	-60	-.75	8,030	8,040	7,840	35,533	281,122,360
인스웨이브시스템즈 (450520)	4,000	-130	-3.15	4,085	4,150	3,955	101,947	410,381,410
유안타제14호스팩 (450940)	2,055	5	.24	2,060	2,065	2,040	887	1,827,350
아스테라시스 (450950)	8,480	-220	-2.53	8,740	8,740	8,390	69,041	587,221,035
아이엠티 (451220)	12,720	1640	14.8	11,080	13,100	10,660	5,393,864	66,651,264,655
삐아 (451250)	10,370	320	3.18	10,030	10,410	9,830	228,721	2,336,504,685
엔에이치스팩29호 (451700)	2,035	10	.49	2,025	2,035	2,025	13,055	26,497,680
컨텍 (451760)	10,360	180	1.77	10,080	10,370	10,070	62,924	643,288,985
제이엔비 (452160)	5,020	-130	-2.52	5,240	5,240	4,975	28,642	144,469,930
한빛레이저 (452190)	6,050	220	3.77	5,840	6,210	5,680	1,675,993	9,982,591,535
민테크 (452200)	4,090	-145	-3.42	4,235	4,245	4,055	95,785	394,667,969
한선엔지니어링 (452280)	6,950	-140	-1.97	7,060	7,060	6,760	181,236	1,245,153,610
캡스톤파트너스 (452300)	2,660	-85	-3.1	2,750	2,755	2,635	149,952	401,058,142
이닉스 (452400)	8,610	-250	-2.82	8,900	8,910	8,610	16,263	142,045,550
사피엔반도체 (452430)	16,570	-400	-2.36	16,810	17,100	16,250	75,256	1,250,468,815
피아이이 (452450)	8,840	-220	-2.43	9,040	9,340	8,800	1,558,364	14,082,495,195
상상인제4호스팩 (452670)	2,005	5	.25	1,998	2,005	1,998	229	458,376
신한제11호스팩 (452980)	1,996	-2	-.1	1,998	2,005	1,996	17,784	35,536,313
그리드위즈 (453450)	14,300	-620	-4.16	14,770	15,000	14,270	48,065	693,925,760
에이에스텍 (453860)	20,050	-300	-1.47	20,350	20,900	19,870	33,245	670,908,160
하나29호스팩 (454640)	2,085	5	.24	2,080	2,090	2,070	4,480	9,310,950
하나28호스팩 (454750)	2,025	5	.25	2,020	2,025	2,020	3,405	6,888,755
KB제25호스팩 (455250)	2,110	5	.24	2,110	2,110	2,100	1,180	2,484,270
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,100	-1200	-4.74	25,300	25,600	24,050	97,813	2,392,162,625
에스케이증권제9호스팩 (455910)	2,055	-20	-.96	2,065	2,070	2,055	4,815	9,952,000
아이씨티케이 (456010)	12,510	170	1.38	12,420	12,770	11,960	765,456	9,483,791,635
이엔셀 (456070)	15,600	-670	-4.12	16,320	16,900	15,220	388,439	6,303,502,120
DB금융스팩11호 (456440)	2,245	-20	-.88	2,270	2,270	2,230	28,137	63,312,895
교보14호스팩 (456490)	2,125	5	.24	2,120	2,125	2,115	4,333	9,182,305
한켐 (457370)	9,600	-50	-.52	9,650	9,710	9,300	71,073	680,629,100
대신밸런스제15호스팩 (457390)	2,775	35	1.28	2,795	2,795	2,710	66,663	182,913,775
우진엔텍 (457550)	16,200	-510	-3.05	16,540	16,700	16,200	95,498	1,560,057,365
벡트 (457600)	3,285	-180	-5.19	3,400	3,410	3,275	102,586	340,936,915
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,085	2,090	2,085	1,001	2,087,090
한국제12호스팩 (458610)	2,145	20	.94	2,125	2,150	2,120	10,718	22,860,871
성우 (458650)	17,810	-870	-4.66	18,750	18,860	17,790	167,675	3,039,199,630
씨어스테크놀로지 (458870)	13,270	70	.53	13,110	13,450	12,670	48,806	639,148,825
위츠 (459100)	6,820	-230	-3.26	7,050	7,050	6,750	73,422	504,954,620
아이빔테크놀로지 (460470)	4,140	-175	-4.06	4,310	4,405	4,090	116,495	486,617,795
에스엠씨지 (460870)	3,960	60	1.54	3,920	4,255	3,800	6,357,663	25,801,648,478
현대힘스 (460930)	14,200	-430	-2.94	14,630	14,720	14,160	176,925	2,537,480,030
피앤에스미캐닉스 (460940)	11,570	-790	-6.39	12,360	12,370	11,300	65,302	770,407,990
아이엠비디엑스 (461030)	10,150	-240	-2.31	10,390	10,520	9,960	156,902	1,586,504,615
아이스크림미디어 (461300)	13,850	20	.14	13,830	13,940	13,280	83,737	1,150,979,505
에이치엠씨제6호스팩 (462020)	2,015	5	.25	2,015	2,015	2,005	7,506	15,053,420
이노스페이스 (462350)	17,940	-760	-4.06	18,990	18,990	17,910	86,073	1,562,614,065
라메디텍 (462510)	7,550	-250	-3.21	7,940	7,940	7,450	47,332	357,447,890
더즌 (462860)	7,870	0	0	8,420	8,600	7,740	3,701,110	30,550,293,380
아이지넷 (462980)	3,235	-25	-.77	3,255	3,300	3,220	64,274	208,972,200
모티브링크 (463480)	15,020	400	2.74	14,500	15,630	13,760	6,796,317	101,850,834,085
에스오에스랩 (464080)	10,640	-660	-5.84	11,200	11,240	10,540	504,464	5,429,111,555
티디에스팜 (464280)	12,500	-450	-3.47	12,900	13,010	12,370	71,293	898,471,170
한국제13호스팩 (464440)	2,120	5	.24	2,120	2,125	2,115	2,786	5,903,650
아이언디바이스 (464500)	3,435	-65	-1.86	3,465	3,520	3,375	240,417	826,354,350
닷밀 (464580)	5,560	-180	-3.14	5,740	5,780	5,530	46,735	262,323,870
KB제27호스팩 (464680)	1,991	5	.25	1,986	1,993	1,984	12,617	25,110,604
교보15호스팩 (465320)	2,110	5	.24	2,100	2,130	2,100	2,457	5,221,910
인스피언 (465480)	6,910	-250	-3.49	7,310	7,310	6,830	52,969	367,496,840
클로봇 (466100)	18,400	-540	-2.85	18,910	19,500	18,340	3,079,678	58,677,699,160
사이냅소프트 (466410)	12,980	-450	-3.35	13,430	13,660	12,960	32,805	431,224,775
엔에이치스팩30호 (466910)	1,996	0	0	1,995	1,996	1,994	6,524	13,016,516
IBKS제23호스팩 (467930)	2,125	0	0	2,125	2,130	2,115	1,793	3,799,995
삼성스팩9호 (468510)	2,090	20	.97	2,070	2,090	2,065	80,262	166,907,951
유진스팩10호 (468760)	2,090	0	0	2,090	2,090	2,085	591	1,235,000
IBKS제24호스팩 (469480)	2,125	-5	-.23	2,130	2,130	2,115	1,439	3,053,405
아이비젼웍스 (469750)	937	-56	-5.64	987	997	920	784,475	743,703,219
하나30호스팩 (469880)	1,999	0	0	1,996	1,999	1,996	8,664	17,308,525
하나31호스팩 (469900)	2,015	-5	-.25	2,020	2,030	2,010	1,509	3,051,455
대신밸런스제17호스팩 (471050)	2,125	5	.24	2,115	2,130	2,095	9,264	19,558,730
셀로맥스사이언스 (471820)	4,650	70	1.53	4,580	4,665	4,380	61,645	277,358,785
신영스팩10호 (472220)	2,115	5	.24	2,110	2,120	2,095	7,312	15,350,570
에스케이증권제11호스팩 (472230)	2,025	0	0	2,020	2,025	2,020	2,241	4,535,075
폰드그룹 (472850)	5,750	-130	-2.21	5,870	5,880	5,700	55,176	319,218,860
에스케이증권제12호스팩 (473000)	2,075	0	0	2,070	2,075	2,060	15,702	32,500,590
유안타제15호스팩 (473050)	1,995	-4	-.2	1,999	2,000	1,995	3,123	6,242,185
비엔케이제2호스팩 (473370)	2,005	-5	-.25	2,007	2,010	2,005	714	1,431,847
에스케이증권제13호스팩 (473950)	2,015	-5	-.25	2,020	2,020	2,010	1,792	3,615,792
노머스 (473980)	26,350	450	1.74	25,800	26,950	24,900	789,512	20,787,171,875
루미르 (474170)	8,840	140	1.61	8,540	10,000	8,300	1,621,089	15,228,953,775
유안타제16호스팩 (474490)	1,995	-5	-.25	2,000	2,000	1,991	15,168	30,267,256
RF시스템즈 (474610)	4,610	-325	-6.59	4,935	4,935	4,595	305,645	1,441,218,743
신한제12호스팩 (474660)	2,065	5	.24	2,065	2,065	2,050	1,852	3,820,630
신한제13호스팩 (474930)	2,155	0	0	2,155	2,155	2,145	158	339,790
하나32호스팩 (475240)	2,120	-10	-.47	2,115	2,130	2,115	648	1,379,995
하나33호스팩 (475250)	2,105	-15	-.71	2,105	2,130	2,075	2,663	5,595,450
씨메스 (475400)	22,750	-1250	-5.21	24,050	24,150	22,600	288,517	6,682,112,825
미트박스 (475460)	9,750	-180	-1.81	10,000	10,000	9,710	55,044	538,060,465
에이럭스 (475580)	10,700	-550	-4.89	11,200	11,200	10,700	210,098	2,283,753,540
에스켐 (475660)	5,380	40	.75	5,330	5,470	5,200	16,110	85,440,280
오름테라퓨틱 (475830)	26,900	1300	5.08	25,400	27,200	24,550	1,396,634	36,822,558,450
토모큐브 (475960)	16,030	-120	-.74	16,170	16,360	15,590	208,397	3,327,279,230
온코닉테라퓨틱스 (476060)	19,980	2270	12.82	17,770	20,500	17,770	13,759,700	268,146,709,960
M83 (476080)	15,180	-360	-2.32	15,480	15,950	15,010	510,754	7,863,172,120
KB제28호스팩 (476470)	2,140	10	.47	2,125	2,140	2,125	26,805	57,121,327
에이치엠씨제7호스팩 (477340)	1,985	0	0	1,995	1,995	1,980	1,470	2,912,719
미래에셋비전스팩4호 (477380)	1,999	-6	-.3	2,002	2,015	1,997	7,648	15,356,718
미래에셋비전스팩5호 (477470)	2,030	-10	-.49	2,035	2,035	2,030	3,540	7,200,890
한국제14호스팩 (477530)	2,790	-10	-.36	2,855	2,855	2,760	107,243	301,120,595
DB금융스팩12호 (477760)	2,080	15	.73	2,060	2,080	2,060	3,914	8,110,460
이베스트스팩6호 (478110)	2,025	5	.25	2,010	2,025	2,000	730	1,470,752
KB제29호스팩 (478390)	2,050	5	.24	2,055	2,065	2,050	7,173	14,735,440
미래에셋비전스팩6호 (478440)	2,000	0	0	1,999	2,000	1,998	2,102	4,203,663
블랙야크아이앤씨 (478560)	4,060	-110	-2.64	3,930	4,080	3,860	313,532	1,243,107,274
대신밸런스제18호스팩 (478780)	2,120	5	.24	2,115	2,130	2,110	20,513	43,480,575
한국제15호스팩 (479880)	2,030	0	0	2,030	2,045	2,025	4,147	8,441,155
위너스 (479960)	15,390	-1080	-6.56	16,350	16,690	15,390	204,380	3,277,260,320
엔에이치스팩31호 (481890)	2,010	-5	-.25	2,000	2,015	2,000	2,849	5,730,080
교보16호스팩 (482520)	2,025	5	.25	2,025	2,030	2,020	4,098	8,297,030
삼양엔씨켐 (482630)	16,520	-320	-1.9	17,010	17,110	16,300	89,160	1,488,260,575
미래에셋비전스팩7호 (482680)	1,983	4	.2	1,981	1,989	1,973	6,897	13,678,057
대신밸런스제19호스팩 (482690)	2,050	10	.49	2,035	2,065	2,030	6,692	13,749,365
하나34호스팩 (484130)	2,030	10	.5	2,015	2,030	2,015	3,269	6,618,090
티엑스알로보틱스 (484810)	20,200	-1700	-7.76	21,300	21,700	19,880	4,491,687	92,698,765,140
KB제30호스팩 (486630)	2,035	5	.25	2,030	2,040	2,020	27,400	55,703,395
신한제14호스팩 (487360)	1,999	2	.1	1,997	2,005	1,995	14,984	29,960,238
키움제10호스팩 (487720)	2,045	0	0	2,035	2,055	2,030	4,469	9,134,670
신한제15호스팩 (487830)	2,015	0	0	2,010	2,015	2,010	7,655	15,423,460
유진스팩11호 (488060)	2,015	0	0	2,015	2,020	2,015	10,879	21,955,075
교보17호스팩 (489210)	2,010	15	.75	1,997	2,015	1,997	14,314	28,717,863
키움제11호스팩 (489480)	1,995	-1	-.05	1,996	2,000	1,994	8,186	16,361,736
엘케이켐 (489500)	27,400	-1700	-5.84	29,350	29,350	27,200	269,899	7,468,317,100
디비금융제13호스팩 (489730)	1,986	-3	-.15	1,992	1,992	1,981	9,911	19,708,760
KB제31호스팩 (492220)	1,997	7	.35	1,993	2,000	1,990	38,333	76,586,359
유안타제17호스팩 (493790)	1,986	6	.3	1,980	1,988	1,976	33,208	65,895,299
한화플러스제5호스팩 (498390)	1,984	5	.25	1,979	1,987	1,978	114,549	227,057,179
글로벌에스엠 (900070)	392	4	1.03	388	399	387	33,158	13,018,791
애머릿지 (900100)	1,127	3	.27	1,189	1,189	1,105	69,097	77,550,452
이스트아시아홀딩스 (900110)	47	-1	-2.08	48	48	46	1,650,004	77,627,363
씨엑스아이 (900120)	53	0	0	53	54	52	957,051	50,859,484
크리스탈신소재 (900250)	854	1	.12	849	856	838	358,578	304,011,273
로스웰 (900260)	573	16	2.87	557	581	547	256,655	145,529,140
헝셩그룹 (900270)	239	-4	-1.65	243	243	237	919,281	219,599,678
GRT (900290)	3,040	-55	-1.78	3,080	3,100	2,925	365,171	1,093,846,305
오가닉티코스메틱 (900300)	333	-1	-.3	334	339	331	53,665	17,890,501
컬러레이 (900310)	811	1	.12	820	823	792	16,530	13,307,420
윙입푸드 (900340)	1,705	-12	-.7	1,712	1,722	1,672	199,770	337,048,296
SBI핀테크솔루션즈 (950110)	4,915	5	.1	4,910	4,915	4,902	11,616	57,030,274
엑세스바이오 (950130)	4,780	-125	-2.55	4,930	4,930	4,755	103,630	497,945,438
잉글우드랩 (950140)	8,000	-10	-.12	8,000	8,140	7,430	118,116	941,990,040
코오롱티슈진 (950160)	48,200	-700	-1.43	48,950	49,950	46,900	451,903	21,704,010,950
JTC (950170)	5,040	-30	-.59	5,070	5,070	4,910	105,851	525,788,630
고스트스튜디오 (950190)	7,300	-100	-1.35	7,420	7,500	7,230	10,301	75,229,420
소마젠 (950200)	3,470	-105	-2.94	3,570	3,570	3,445	16,768	58,526,126
네오이뮨텍 (950220)	1,012	-18	-1.75	1,030	1,038	1,008	127,354	129,384,605

Leave a Comment 응답 취소