KOSDAQ 일별 조회 데이터 [1795] (2025-04-21)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	144,300	-9300	-6.05	152,000	152,200	144,200	256,890	37,916,568,800
중앙에너비스 (000440)	13,180	-250	-1.86	13,430	13,940	13,050	5,717	75,658,650
신라섬유 (001000)	1,648	-16	-.96	1,675	1,677	1,601	81,216	132,772,791
안국약품 (001540)	6,680	-100	-1.47	6,720	6,805	6,650	36,417	244,119,275
무림SP (001810)	1,524	12	.79	1,514	1,529	1,509	12,273	18,656,724
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,855	-40	-1.03	3,895	3,920	3,855	5,510	21,366,025
삼일기업공사 (002290)	3,560	-60	-1.66	3,630	3,650	3,525	117,198	418,612,989
한탑 (002680)	722	11	1.55	706	725	706	65,127	46,835,439
신신제약 (002800)	7,490	1530	25.67	6,050	7,650	5,680	21,036,459	147,714,619,515
선광 (003100)	15,920	40	.25	15,940	15,940	15,800	4,877	77,456,085
대주산업 (003310)	3,315	745	28.99	2,800	3,340	2,700	72,155,126	224,382,361,758
하림지주 (003380)	5,780	30	.52	5,700	5,780	5,630	128,403	733,872,245
에이스침대 (003800)	25,050	-150	-.6	25,150	25,200	24,900	1,519	38,046,500
한국가구 (004590)	4,395	15	.34	4,350	4,415	4,350	26,525	116,223,854
창해에탄올 (004650)	9,540	40	.42	9,530	9,770	9,200	204,919	1,936,609,955
대륙제관 (004780)	3,775	0	0	3,780	3,795	3,765	7,255	27,383,580
동국산업 (005160)	3,680	-50	-1.34	3,700	3,760	3,680	54,984	203,776,939
동진쎄미켐 (005290)	29,400	1700	6.14	27,450	29,750	27,450	643,897	18,793,160,225
푸드웰 (005670)	5,030	-60	-1.18	5,090	5,090	5,010	12,385	62,334,625
대원산업 (005710)	7,300	-60	-.82	7,360	7,470	7,220	17,684	129,013,280
한일사료 (005860)	3,645	-20	-.55	3,665	3,700	3,605	130,489	477,013,181
매일홀딩스 (005990)	10,000	310	3.2	10,070	10,530	9,940	46,823	480,169,910
국영지앤엠 (006050)	1,241	-108	-8.01	1,328	1,328	1,200	1,492,884	1,858,704,890
피제이전자 (006140)	5,660	100	1.8	5,590	6,420	5,570	2,244,218	13,724,650,125
동구바이오제약 (006620)	5,670	220	4.04	5,450	5,690	5,430	130,656	728,092,200
서부T&D (006730)	5,750	50	.88	5,730	5,770	5,690	59,303	339,785,900
보성파워텍 (006910)	2,870	25	.88	2,940	2,940	2,850	367,942	1,062,940,994
모헨즈 (006920)	4,550	460	11.25	4,200	4,995	4,100	9,610,139	45,061,024,883
푸른저축은행 (007330)	8,320	-90	-1.07	8,450	8,470	8,300	133,894	1,118,808,900
진양제약 (007370)	6,010	30	.5	5,950	6,040	5,940	77,252	462,819,575
네이처셀 (007390)	25,600	-1000	-3.76	26,350	27,300	25,150	685,646	17,915,443,875
와이엠 (007530)	2,270	-95	-4.02	2,395	2,395	2,270	12,972	30,065,415
대원 (007680)	6,010	1380	29.81	4,640	6,010	4,640	698,823	3,940,301,236
대명소노시즌 (007720)	877	12	1.39	865	900	854	304,361	268,208,393
한일화학 (007770)	10,080	-50	-.49	10,190	10,190	10,060	2,148	21,678,180
에스엠코어 (007820)	4,655	-15	-.32	4,650	4,720	4,635	66,368	309,489,389
원풍물산 (008290)	464	-10	-2.11	474	479	458	60,204	28,430,883
원풍 (008370)	4,005	-20	-.5	4,030	4,050	4,005	3,065	12,323,080
부스타 (008470)	3,420	-25	-.73	3,445	3,445	3,400	1,516	5,178,450
대동기어 (008830)	18,510	-440	-2.32	19,130	19,130	18,320	358,483	6,710,943,940
삼아제약 (009300)	16,460	0	0	16,450	16,490	16,400	2,270	37,310,230
포스코엠텍 (009520)	12,130	-190	-1.54	12,290	12,660	12,100	140,253	1,723,685,470
삼보산업 (009620)	2,960	-115	-3.74	3,105	3,105	2,860	389,294	1,158,908,141
이렘 (009730)	1,106	-19	-1.69	1,125	1,157	1,083	1,255,468	1,414,234,191
엠에스씨 (009780)	6,150	0	0	6,090	6,190	6,020	42,722	260,745,410
대한광통신 (010170)	580	-2	-.34	587	596	578	483,801	283,530,540
흥국 (010240)	5,170	-50	-.96	5,250	5,250	5,130	8,954	46,340,120
아이티센엔텍 (010280)	823	9	1.11	813	834	808	273,531	225,494,582
오리콤 (010470)	7,030	-30	-.42	7,240	7,410	7,010	56,992	409,799,655
경동제약 (011040)	5,710	-20	-.35	5,730	5,750	5,700	24,061	137,888,785
형지I&C (011080)	2,050	-95	-4.43	2,250	2,280	2,030	3,161,893	6,698,912,635
유니크 (011320)	4,015	110	2.82	3,905	4,155	3,810	475,983	1,912,571,632
서한 (011370)	868	-7	-.8	875	885	860	136,889	119,372,726
세보엠이씨 (011560)	9,930	170	1.74	9,890	9,990	9,750	20,321	200,564,405
뉴인텍 (012340)	476	-2	-.42	478	480	469	27,388	13,032,486
원일특강 (012620)	7,130	30	.42	7,100	7,130	7,080	4,411	31,343,915
리드코프 (012700)	3,835	-10	-.26	3,875	3,885	3,755	19,231	73,737,653
신일제약 (012790)	6,470	-30	-.46	6,480	6,530	6,420	24,490	158,202,880
모베이스전자 (012860)	1,504	10	.67	1,500	1,525	1,481	125,682	189,003,311
하이록코리아 (013030)	27,950	-350	-1.24	28,300	28,300	27,700	37,933	1,058,179,250
동원개발 (013120)	2,350	60	2.62	2,290	2,370	2,265	44,971	104,471,657
아진산업 (013310)	2,880	-50	-1.71	2,930	2,935	2,855	155,551	448,804,497
CBI (013720)	1,741	241	16.07	1,502	1,782	1,501	2,241,181	3,756,776,814
스페코 (013810)	3,440	-30	-.86	3,465	3,475	3,400	70,880	243,726,161
아가방컴퍼니 (013990)	8,230	280	3.52	8,500	8,550	7,970	2,917,387	24,094,648,480
메디앙스 (014100)	2,875	-70	-2.38	3,015	3,040	2,830	149,107	437,344,816
원익큐브 (014190)	1,666	-4	-.24	1,679	1,692	1,635	240,880	399,232,336
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,280	40	1.79	2,340	2,540	2,245	4,794,612	11,368,513,942
고려제약 (014570)	4,785	-20	-.42	4,805	4,835	4,770	6,036	28,990,000
성광벤드 (014620)	26,300	-1900	-6.74	27,950	28,100	26,000	454,769	12,069,440,900
오리엔탈정공 (014940)	5,220	-100	-1.88	5,330	5,370	5,160	499,854	2,616,268,360
삼륭물산 (014970)	2,880	30	1.05	2,850	2,880	2,825	1,690	4,819,585
코콤 (015710)	4,180	30	.72	4,150	4,185	4,130	34,884	145,346,410
성우하이텍 (015750)	5,460	-70	-1.27	5,570	5,570	5,420	361,381	1,979,826,115
리더스코스메틱 (016100)	2,390	35	1.49	2,355	2,410	2,350	19,757	47,006,780
SGC E&C (016250)	15,100	-20	-.13	15,120	15,350	15,050	2,319	35,122,020
큐캐피탈 (016600)	263	5	1.94	259	269	257	827,857	218,151,407
디모아 (016670)	5,210	130	2.56	5,080	5,380	5,040	22,867	117,731,070
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,075	-75	-3.49	2,185	2,235	2,065	407,036	874,261,114
신원종합개발 (017000)	2,810	-10	-.35	2,820	2,850	2,760	46,566	130,229,191
인터엠 (017250)	1,036	-21	-1.99	1,057	1,057	1,032	39,996	41,640,448
삼현철강 (017480)	4,465	55	1.25	4,405	4,550	4,405	8,587	38,367,529
세명전기 (017510)	6,210	-200	-3.12	6,490	6,500	6,210	742,101	4,693,966,680
대림제지 (017650)	6,560	20	.31	6,540	6,590	6,530	746	4,882,520
한국알콜 (017890)	9,200	130	1.43	9,080	9,200	9,070	40,346	369,368,210
유니슨 (018000)	1,150	-29	-2.46	1,179	1,221	1,140	2,709,899	3,185,746,367
진로발효 (018120)	17,400	40	.23	17,360	17,410	17,350	688	11,965,160
브이티 (018290)	37,300	850	2.33	36,550	37,850	36,150	559,715	20,747,027,675
삼목에스폼 (018310)	20,150	-100	-.49	20,250	20,350	20,050	5,502	110,898,200
우진비앤지 (018620)	881	2	.23	879	882	868	38,544	33,893,641
서울제약 (018680)	3,350	30	.9	3,320	3,360	3,300	2,988	9,955,490
바른손 (018700)	810	-7	-.86	811	820	805	15,188	12,313,952
베뉴지 (019010)	2,070	5	.24	2,080	2,080	2,055	5,600	11,579,845
와이지-원 (019210)	5,220	-10	-.19	5,240	5,260	5,180	38,389	200,425,640
일지테크 (019540)	3,810	-20	-.52	3,830	3,840	3,755	8,586	32,564,000
SBI인베스트먼트 (019550)	745	40	5.67	705	765	702	3,612,164	2,693,619,742
플루토스 (019570)	334	25	8.09	309	352	303	4,692,513	1,559,195,928
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,191	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,735	0	0	3,665	3,740	3,665	22,251	82,118,275
에너토크 (019990)	5,950	-140	-2.3	6,180	6,180	5,900	44,103	264,906,985
대신정보통신 (020180)	1,183	-39	-3.19	1,222	1,228	1,169	1,644,247	1,964,160,754
대동금속 (020400)	6,430	-100	-1.53	6,530	6,600	6,430	4,767	30,886,670
시공테크 (020710)	9,860	-40	-.4	10,450	10,650	8,880	7,474,018	73,254,560,800
대호특수강 (021040)	955	-3	-.31	959	961	950	9,830	9,394,150
대호특수강우 (021045)	2,790	80	2.95	2,690	2,790	2,675	684	1,841,540
에이티넘인베스트 (021080)	2,480	170	7.36	2,340	2,565	2,285	3,928,810	9,638,430,641
KCC건설 (021320)	4,465	-70	-1.54	4,535	4,535	4,300	43,832	192,759,962
한국큐빅 (021650)	2,260	10	.44	2,245	2,355	2,217	34,388	77,915,599
메이슨캐피탈 (021880)	296	19	6.86	281	332	278	18,037,570	5,644,420,633
TKG애강 (022220)	933	10	1.08	923	933	921	20,891	19,383,468
태광 (023160)	20,400	-1400	-6.42	21,750	21,900	20,200	448,076	9,231,939,025
유진기업 (023410)	3,585	275	8.31	3,330	3,900	3,325	9,379,539	34,173,820,348
제이스코홀딩스 (023440)	1,814	-1	-.06	1,815	1,877	1,798	164,770	301,241,626
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,870	50	.64	7,890	7,920	7,660	50,447	392,474,530
한국캐피탈 (023760)	571	3	.53	568	572	568	132,322	75,395,047
플레이위드 (023770)	3,085	-5	-.16	3,030	3,125	3,025	26,306	80,431,830
동일스틸럭스 (023790)	1,018	3	.3	1,009	1,020	1,000	39,615	39,942,649
풍국주정 (023900)	8,890	50	.57	8,840	8,890	8,800	5,380	47,493,050
대한약품 (023910)	25,800	-50	-.19	25,850	25,900	25,700	3,532	91,191,225
흥구석유 (024060)	10,490	-440	-4.03	10,600	10,740	10,480	140,226	1,484,725,200
KB오토시스 (024120)	3,465	-65	-1.84	3,515	3,520	3,460	39,399	136,949,432
한일단조 (024740)	2,225	-25	-1.11	2,245	2,290	2,225	561,229	1,263,416,965
유성티엔에스 (024800)	2,130	145	7.3	1,995	2,135	1,985	179,233	372,533,690
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,780	-170	-1.9	9,050	9,070	8,450	113,258	992,949,475
KBI메탈 (024840)	1,923	-14	-.72	1,945	1,945	1,911	246,348	473,520,953
HLB이노베이션 (024850)	2,035	0	0	2,040	2,060	2,005	174,270	354,640,999
케이피에프 (024880)	3,905	5	.13	3,900	3,930	3,855	20,325	78,919,058
경창산업 (024910)	1,788	0	0	1,774	1,795	1,765	85,501	151,951,894
PN풍년 (024940)	4,475	-265	-5.59	4,620	4,650	4,340	569,234	2,510,074,502
삼천리자전거 (024950)	4,515	95	2.15	4,420	4,640	4,395	91,479	414,020,340
시노펙스 (025320)	6,580	-220	-3.24	6,770	6,830	6,540	509,929	3,387,700,005
DH오토웨어 (025440)	690	-13	-1.85	699	714	681	55,460	38,748,987
한국선재 (025550)	4,350	-810	-15.7	4,790	5,030	4,330	8,167,796	38,010,125,789
한국정보통신 (025770)	7,660	-50	-.65	7,660	7,760	7,650	3,576	27,518,320
신라에스지 (025870)	6,690	0	0	6,900	6,900	6,500	31,458	210,696,490
케이씨피드 (025880)	2,890	-65	-2.2	2,960	2,960	2,870	334,868	969,443,440
동화기업 (025900)	8,270	-110	-1.31	8,340	8,480	8,250	59,028	490,984,165
동신건설 (025950)	53,000	-800	-1.49	56,600	56,600	52,400	150,902	8,202,594,200
아난티 (025980)	6,790	-40	-.59	6,910	6,970	6,740	683,088	4,674,595,760
제이에스티나 (026040)	1,688	-7	-.41	1,685	1,709	1,675	14,091	23,763,167
특수건설 (026150)	8,180	240	3.02	8,060	8,500	7,970	846,983	6,994,970,910
광진실업 (026910)	2,275	35	1.56	2,235	2,275	2,215	15,299	34,147,560
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,335	-15	-.64	2,335	2,355	2,325	60,128	140,745,052
아주IB투자 (027360)	2,515	220	9.59	2,295	2,760	2,295	15,678,244	39,909,547,087
상보 (027580)	1,180	-5	-.42	1,181	1,192	1,175	153,320	181,473,825
팜스토리 (027710)	1,226	8	.66	1,219	1,229	1,213	151,400	184,776,104
대성창투 (027830)	2,780	130	4.91	2,725	2,900	2,630	9,835,772	27,390,536,122
휴맥스홀딩스 (028080)	3,325	-655	-16.46	3,740	3,740	3,085	887,973	2,965,115,078
HLB (028300)	53,500	-1500	-2.73	54,500	54,500	53,300	341,659	18,385,310,800
광무 (029480)	2,785	165	6.3	2,760	2,900	2,640	960,666	2,656,504,025
코엔텍 (029960)	8,900	0	0	8,930	8,930	8,900	4,572	40,695,490
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,800	350	1.63	21,850	22,050	21,500	284,408	6,195,737,475
원익홀딩스 (030530)	4,275	200	4.91	4,110	4,420	4,060	8,199,575	35,173,749,927
양지사 (030960)	8,860	-50	-.56	8,880	8,980	8,860	64,417	573,151,855
아이즈비전 (031310)	1,596	10	.63	1,606	1,606	1,574	25,513	40,507,458
에스에이엠티 (031330)	2,700	0	0	2,700	2,715	2,690	88,642	239,536,372
오스템 (031510)	1,133	18	1.61	1,105	1,198	1,064	388,122	442,497,670
디에이치엑스컴퍼니 (031860)	1,462	67	4.8	1,399	1,539	1,363	223,383	324,962,896
피에스케이홀딩스 (031980)	34,700	50	.14	34,400	36,000	34,250	156,111	5,461,484,875
아즈텍WB (032080)	1,319	0	0	1,319	1,356	1,290	65,508	87,041,962
다우데이타 (032190)	11,480	30	.26	11,380	11,540	11,320	24,620	281,937,340
삼일 (032280)	2,360	-380	-13.87	2,400	2,565	2,230	1,878,973	4,465,255,608
한국파마 (032300)	14,430	230	1.62	14,340	14,440	14,200	10,201	146,864,240
케이엠더블유 (032500)	8,010	-130	-1.6	8,070	8,210	7,960	28,042	226,174,900
TJ미디어 (032540)	4,850	60	1.25	4,795	4,850	4,775	4,575	21,942,423
피델릭스 (032580)	1,258	-22	-1.72	1,281	1,285	1,252	239,482	303,611,330
유비케어 (032620)	3,820	-170	-4.26	3,950	4,070	3,800	1,815,542	7,107,126,749
소프트센 (032680)	404	55	15.76	407	452	360	47,269,101	19,496,752,747
소프트센우 (032685)	6,930	230	3.43	7,180	7,750	6,910	72,055	519,259,380
삼진 (032750)	4,260	-60	-1.39	4,320	4,350	4,245	14,440	61,952,358
엠젠솔루션 (032790)	1,293	-2	-.15	1,320	1,330	1,270	227,715	295,760,321
판타지오 (032800)	589	-4	-.67	595	604	584	92,558	54,767,493
우리기술 (032820)	1,947	-16	-.82	2,000	2,015	1,942	2,748,271	5,429,014,880
비트컴퓨터 (032850)	5,330	-70	-1.3	5,380	5,590	5,280	880,114	4,788,350,970
더라미 (032860)	1,445	-70	-4.62	1,488	1,530	1,441	300,466	438,782,695
원익 (032940)	3,730	-10	-.27	3,745	3,765	3,695	86,509	322,569,930
동일기연 (032960)	10,630	-70	-.65	10,620	10,740	10,520	2,476	26,438,420
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	847	-3	-.35	843	853	836	30,905	26,203,653
제룡전기 (033100)	30,750	-700	-2.23	31,300	31,450	30,550	71,972	2,227,206,825
디지틀조선 (033130)	1,800	-5	-.28	1,829	1,830	1,722	179,055	322,047,340
엠케이전자 (033160)	7,430	-120	-1.59	7,570	7,630	7,320	89,473	664,776,670
시그네틱스 (033170)	702	0	0	699	712	695	109,335	76,611,396
모아텍 (033200)	2,830	10	.35	2,900	2,900	2,680	18,363	50,269,220
인성정보 (033230)	2,445	-90	-3.55	2,365	2,825	2,350	49,100,052	127,803,868,378
코웰패션 (033290)	2,045	20	.99	2,030	2,045	2,000	23,364	47,332,043
엠투엔 (033310)	1,748	48	2.82	1,710	1,754	1,700	109,254	189,396,307
제이씨현시스템 (033320)	5,530	60	1.1	5,440	5,980	5,380	2,922,303	16,637,866,200
좋은사람들 (033340)	851	-7	-.82	859	880	846	1,271,372	1,090,818,422
동성화인텍 (033500)	24,550	-100	-.41	24,750	24,800	23,700	428,341	10,369,000,675
파라텍 (033540)	1,499	7	.47	1,492	1,520	1,482	181,341	271,115,324
블루콤 (033560)	3,465	15	.43	3,420	3,470	3,380	25,619	87,703,390
네패스 (033640)	6,810	-90	-1.3	6,870	7,040	6,780	38,595	265,019,865
피노 (033790)	5,120	-60	-1.16	5,180	5,180	5,040	28,451	144,824,080
티비씨 (033830)	851	-30	-3.41	871	875	840	667,625	571,695,569
해성산업 (034810)	6,300	140	2.27	6,170	6,310	6,080	35,404	218,370,980
해성산업1우 (03481K)	6,690	-150	-2.19	6,800	6,850	6,680	3,329	22,499,530
조아제약 (034940)	1,059	32	3.12	1,050	1,130	1,027	244,619	265,223,100
한국기업평가 (034950)	88,400	0	0	88,400	88,800	88,300	1,843	163,267,700
그래디언트 (035080)	13,500	120	.9	13,380	13,590	13,350	30,723	413,507,780
프럼파스트 (035200)	6,400	390	6.49	5,770	7,000	5,250	10,305,414	65,528,730,295
골드앤에스 (035290)	407	-1	-.25	412	422	406	163,198	67,530,548
기산텔레콤 (035460)	2,130	0	0	2,130	2,155	2,105	73,992	157,692,445
KG이니시스 (035600)	8,690	70	.81	8,560	8,710	8,560	43,068	373,226,435
솔본 (035610)	3,910	10	.26	3,895	3,945	3,880	32,938	128,800,920
바른손이앤에이 (035620)	412	1	.24	411	412	407	112,369	45,985,940
CJ ENM (035760)	55,500	-800	-1.42	55,800	56,700	55,100	44,075	2,450,270,600
이지홀딩스 (035810)	3,165	0	0	3,140	3,170	3,130	147,222	463,232,640
서희건설 (035890)	1,740	41	2.41	1,723	1,746	1,704	877,197	1,519,796,640
JYP Ent. (035900)	62,500	-800	-1.26	64,100	64,200	62,200	257,422	16,190,714,202
예림당 (036000)	2,650	75	2.91	2,545	2,650	2,545	67,241	176,428,045
아비코전자 (036010)	4,875	-50	-1.02	4,985	4,985	4,835	27,836	135,789,265
케이티알파 (036030)	3,905	20	.51	3,885	3,910	3,855	33,625	130,975,085
위지트 (036090)	692	5	.73	683	695	678	356,073	245,399,613
SCI평가정보 (036120)	2,510	115	4.8	2,465	2,510	2,395	404,390	994,776,796
에이치엠넥스 (036170)	920	-23	-2.44	943	943	920	60,379	56,137,213
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,500	-50	-.2	25,550	25,650	25,450	2,451	62,604,625
유니셈 (036200)	5,790	-20	-.34	5,840	5,930	5,780	62,275	363,538,625
오상헬스케어 (036220)	13,200	-210	-1.57	13,770	13,770	13,200	9,725	129,213,650
대성미생물 (036480)	8,470	0	0	8,490	8,540	8,430	2,552	21,594,045
SFA반도체 (036540)	2,895	5	.17	2,865	2,960	2,865	221,826	645,412,746
KZ정밀 (036560)	12,130	280	2.36	11,960	12,130	11,860	18,448	222,012,475
감성코퍼레이션 (036620)	3,780	-190	-4.79	3,990	3,990	3,780	680,579	2,637,398,419
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,150	0	0	5,180	5,200	5,120	34,320	176,612,235
삼양케이씨아이 (036670)	6,360	30	.47	6,350	6,380	6,300	5,636	35,668,140
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,297	28	2.21	1,265	1,297	1,264	52,048	66,239,919
나이스정보통신 (036800)	18,500	340	1.87	17,970	18,600	17,970	6,753	124,833,120
에프에스티 (036810)	18,330	10	.05	18,160	18,870	18,160	46,819	863,558,635
솔브레인홀딩스 (036830)	30,600	100	.33	30,350	30,900	30,100	30,419	927,238,700
진성티이씨 (036890)	8,640	-90	-1.03	8,800	8,890	8,620	74,293	646,290,090
주성엔지니어링 (036930)	35,950	950	2.71	34,650	36,700	34,500	606,144	21,852,770,075
파워넷 (037030)	2,140	-20	-.93	2,155	2,170	2,125	42,279	90,689,707
파세코 (037070)	6,750	-60	-.88	6,810	6,970	6,680	95,067	648,396,880
한국팩키지 (037230)	1,636	6	.37	1,635	1,651	1,622	10,807	17,687,541
인지디스플레 (037330)	1,294	2	.15	1,292	1,298	1,288	5,429	7,020,673
성도이엔지 (037350)	4,095	15	.37	4,055	4,125	4,040	24,665	100,868,949
EG (037370)	6,570	-20	-.3	6,540	6,650	6,490	33,715	221,397,915
우리엔터프라이즈 (037400)	1,050	-3	-.28	1,053	1,062	1,049	35,119	37,031,399
희림 (037440)	5,590	90	1.64	5,450	5,770	5,420	1,584,683	8,903,402,975
삼지전자 (037460)	9,730	-20	-.21	9,750	9,850	9,650	44,235	430,590,505
쎄니트 (037760)	1,600	-11	-.68	1,611	1,611	1,580	6,842	10,936,067
엘컴텍 (037950)	1,103	10	.91	1,093	1,116	1,085	980,529	1,084,092,182
제일테크노스 (038010)	6,100	-90	-1.45	6,170	6,240	6,050	13,116	80,313,580
루멘스 (038060)	882	-4	-.45	895	900	862	27,989	24,755,217
서린바이오 (038070)	7,500	160	2.18	7,350	7,990	7,300	837,172	6,387,432,155
에코플라스틱 (038110)	2,470	-20	-.8	2,490	2,560	2,375	274,763	683,818,385
마크로젠 (038290)	16,260	30	.18	16,340	17,970	16,040	93,005	1,550,507,615
레드캡투어 (038390)	9,900	-40	-.4	10,000	10,080	9,830	130,561	1,295,330,545
바이오스마트 (038460)	3,130	120	3.99	3,010	3,265	3,010	336,208	1,070,790,245
삼표시멘트 (038500)	3,195	100	3.23	3,160	3,220	3,145	599,656	1,909,757,948
케이바이오 (038530)	272	4	1.49	265	274	264	635,040	170,733,301
상상인 (038540)	2,095	-15	-.71	2,090	2,200	2,030	538,164	1,136,439,455
위즈코프 (038620)	1,014	-10	-.98	1,044	1,044	977	2,604,978	2,608,248,639
에스넷 (038680)	4,440	250	5.97	4,180	4,445	4,140	364,365	1,585,450,063
에코바이오 (038870)	4,300	-90	-2.05	4,300	4,575	4,255	1,104,740	4,860,615,855
아이에이 (038880)	209	-6	-2.79	215	217	209	910,545	193,128,358
파인디지털 (038950)	3,350	20	.6	3,310	3,400	3,310	377	1,250,945
현대에이치티 (039010)	7,260	60	.83	7,190	7,310	7,140	61,208	443,239,985
이건홀딩스 (039020)	4,220	25	.6	4,190	4,245	4,165	49,439	207,537,650
이오테크닉스 (039030)	115,800	0	0	114,600	121,100	114,500	85,634	10,062,553,150
오스코텍 (039200)	30,550	150	.49	30,300	30,750	30,100	84,239	2,558,643,750
경남스틸 (039240)	7,510	-1200	-13.78	8,200	8,970	7,300	22,117,671	177,817,056,235
인포뱅크 (039290)	6,830	-30	-.44	6,820	6,950	6,740	35,192	240,722,320
세중 (039310)	1,554	-26	-1.65	1,588	1,609	1,540	36,431	56,403,744
한국경제TV (039340)	5,790	-20	-.34	5,810	5,810	5,760	14,821	85,545,010
케이엘넷 (039420)	2,625	-35	-1.32	2,660	2,695	2,595	193,833	510,803,263
에스티아이 (039440)	19,890	30	.15	19,770	20,450	19,650	59,199	1,181,943,995
다산네트웍스 (039560)	2,660	30	1.14	2,600	2,745	2,600	87,369	233,688,222
화성밸브 (039610)	10,310	-70	-.67	10,460	10,770	10,250	350,312	3,686,346,560
한국정보공학 (039740)	2,755	-75	-2.65	2,900	2,900	2,730	75,191	209,183,530
오로라 (039830)	6,210	160	2.64	6,080	6,490	5,860	76,676	461,419,140
디오 (039840)	18,400	-90	-.49	18,490	18,870	18,090	88,056	1,618,204,020
나노엔텍 (039860)	3,415	-5	-.15	3,420	3,450	3,355	76,123	260,515,045
폴라리스AI (039980)	2,680	90	3.47	2,645	2,820	2,595	4,505,296	12,293,878,825
누리플렉스 (040160)	2,735	-60	-2.15	2,775	2,820	2,660	32,748	89,979,645
YTN (040300)	3,255	-10	-.31	3,280	3,280	3,230	71,876	234,244,385
크레오에스지 (040350)	507	-4	-.78	523	523	495	392,298	197,390,880
정상제이엘에스 (040420)	5,770	30	.52	5,740	5,770	5,730	21,568	124,036,625
SG&G (040610)	1,517	-19	-1.24	1,534	1,534	1,507	75,182	113,922,376
아이씨디 (040910)	4,230	50	1.2	4,180	4,240	4,100	23,807	99,815,285
폴라리스오피스 (041020)	5,200	20	.39	5,250	5,300	5,120	384,656	2,007,526,065
우리기술투자 (041190)	6,490	100	1.56	6,430	6,520	6,390	385,015	2,489,720,770
현대에버다임 (041440)	8,510	-20	-.23	8,620	8,650	8,400	147,705	1,259,473,160
한국전자인증 (041460)	3,575	-10	-.28	3,640	3,675	3,565	239,824	871,016,654
에스엠 (041510)	113,500	-2800	-2.41	116,400	117,500	111,600	112,678	12,839,965,753
이엘씨 (041520)	6,470	40	.62	6,430	6,500	6,410	3,348	21,591,420
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,250	200	.87	23,000	23,250	22,900	22,165	512,284,400
폴라리스AI파마 (041910)	5,900	10	.17	5,900	5,930	5,830	15,634	91,850,035
메디아나 (041920)	5,970	-100	-1.65	6,000	6,030	5,940	81,075	485,067,480
동아화성 (041930)	5,430	-10	-.18	5,430	5,480	5,400	24,657	133,967,505
코미팜 (041960)	5,110	20	.39	5,150	5,200	5,040	66,141	338,666,270
카페24 (042000)	57,800	-1200	-2.03	59,500	60,000	57,100	124,032	7,240,364,050
케이피엠테크 (042040)	252	17	7.23	235	255	234	779,722	191,750,687
에스씨디 (042110)	1,446	-14	-.96	1,460	1,466	1,428	248,586	358,603,595
비츠로테크 (042370)	7,640	-40	-.52	7,720	7,830	7,520	72,245	554,633,305
네오위즈홀딩스 (042420)	19,850	130	.66	19,720	20,050	19,650	5,178	102,754,325
링네트 (042500)	4,365	-55	-1.24	4,450	4,450	4,365	74,356	326,397,709
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,130	-30	-.42	7,160	7,280	7,020	4,860	34,571,090
새로닉스 (042600)	8,160	-20	-.24	8,180	8,370	7,960	10,721	86,204,865
상지건설 (042940)	28,500	-9550	-25.1	34,050	38,800	28,250	7,411,567	250,438,710,450
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,300	19	1.48	1,281	1,318	1,281	89,761	116,632,504
바텍 (043150)	20,850	-250	-1.18	20,950	20,950	20,700	7,879	163,669,100
파루 (043200)	501	-17	-3.28	512	515	500	115,568	58,252,018
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,059	-5	-.47	1,060	1,092	1,055	516,861	552,419,208
에쎈테크 (043340)	586	-2	-.34	584	598	574	203,106	118,179,572
디지아이 (043360)	1,927	-12	-.62	1,939	1,939	1,911	17,363	33,453,138
피에이치에이 (043370)	9,930	-140	-1.39	10,060	10,070	9,900	9,167	91,256,685
웰킵스하이텍 (043590)	665	0	0	675	683	665	62,523	41,708,504
KT지니뮤직 (043610)	2,085	0	0	2,070	2,140	2,055	87,775	182,143,505
국순당 (043650)	4,505	70	1.58	4,385	4,540	4,385	49,449	221,665,969
서울리거 (043710)	702	14	2.03	710	710	681	73,520	51,144,998
자연과환경 (043910)	765	-25	-3.16	771	808	758	4,947,937	3,837,487,905
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	862	-74	-7.91	929	959	840	1,632,165	1,455,912,642
위닉스 (044340)	5,810	40	.69	5,770	5,810	5,710	29,423	169,536,465
빌리언스 (044480)	447	-15	-3.25	462	462	438	146,266	65,971,706
태웅 (044490)	14,850	-150	-1	14,910	15,000	14,620	29,155	430,461,850
에이치케이 (044780)	1,143	7	.62	1,130	1,163	1,129	21,795	24,901,648
이글벳 (044960)	4,315	-20	-.46	4,330	4,355	4,285	54,931	237,082,300
에이치엔에스하이텍 (044990)	17,490	-250	-1.41	17,740	17,740	17,290	16,160	283,833,960
오공 (045060)	2,550	5	.2	2,545	2,550	2,525	8,343	21,226,380
한양이엔지 (045100)	15,950	90	.57	15,880	16,000	15,860	10,793	172,003,815
성우테크론 (045300)	2,770	15	.54	2,755	2,805	2,725	12,915	35,591,164
토탈소프트 (045340)	8,820	-10	-.11	8,870	9,190	8,600	215,370	1,921,955,325
대아티아이 (045390)	4,010	60	1.52	4,000	4,120	3,950	1,234,525	4,966,411,117
정원엔시스 (045510)	859	30	3.62	829	863	829	69,181	58,123,144
크린앤사이언스 (045520)	4,420	-15	-.34	4,465	4,465	4,410	3,389	14,988,055
에이텍 (045660)	29,300	250	.86	30,350	30,450	29,150	193,295	5,771,628,125
코아시아 (045970)	3,155	205	6.95	2,950	3,240	2,935	67,276	211,514,981
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,370	-50	-2.07	2,425	2,450	2,360	85,590	204,284,846
HLB파나진 (046210)	1,922	-38	-1.94	2,100	2,100	1,922	60,277	117,651,711
백금T&A (046310)	2,630	40	1.54	2,595	2,685	2,540	176,021	462,330,310
삼화네트웍스 (046390)	1,263	-2	-.16	1,265	1,281	1,244	72,172	91,109,788
KG모빌리언스 (046440)	4,195	-130	-3.01	4,350	4,400	4,195	60,382	258,387,128
서울반도체 (046890)	6,540	0	0	6,500	6,590	6,470	60,069	391,904,310
우원개발 (046940)	3,265	5	.15	3,265	3,345	3,220	437,740	1,435,347,407
우리로 (046970)	1,198	-4	-.33	1,204	1,215	1,194	124,215	149,477,743
한빛소프트 (047080)	1,388	3	.22	1,388	1,408	1,330	103,022	142,223,620
파워로직스 (047310)	4,580	25	.55	4,540	4,605	4,500	30,046	137,240,930
이스트소프트 (047560)	21,700	-250	-1.14	22,450	22,550	21,700	191,469	4,233,982,950
코데즈컴바인 (047770)	1,735	-20	-1.14	1,725	1,749	1,630	154,524	264,495,524
초록뱀미디어 (047820)	4,970	-70	-1.39	5,050	5,070	4,950	52,993	263,997,674
HLB제약 (047920)	19,120	-440	-2.25	19,510	19,510	19,060	113,930	2,184,392,485
현대바이오 (048410)	11,220	-390	-3.36	11,280	12,260	11,050	454,572	5,224,015,865
유라테크 (048430)	13,810	100	.73	13,260	14,720	12,600	3,422,256	47,927,422,410
대동스틸 (048470)	5,050	-270	-5.08	5,240	5,270	4,995	519,618	2,654,111,124
인트론바이오 (048530)	4,135	55	1.35	4,080	4,165	4,080	47,074	194,515,980
SM C&C (048550)	1,426	-7	-.49	1,433	1,448	1,419	127,078	181,540,570
TPC (048770)	2,065	-30	-1.43	2,060	2,070	2,030	16,816	34,462,445
엔피케이 (048830)	1,089	-4	-.37	1,093	1,100	1,071	16,566	17,886,536
시너지이노베이션 (048870)	2,990	-185	-5.83	3,205	3,240	2,985	2,213,923	6,857,982,675
대원미디어 (048910)	10,030	-20	-.2	10,050	10,350	9,950	126,678	1,290,395,885
인탑스 (049070)	16,180	140	.87	16,000	16,300	16,000	20,425	328,711,185
기가레인 (049080)	506	-2	-.39	508	511	498	71,982	36,354,791
파인디앤씨 (049120)	999	1	.1	998	1,008	990	15,311	15,240,095
셀루메드 (049180)	1,044	24	2.35	1,012	1,047	1,010	146,155	149,698,816
코메론 (049430)	9,350	-180	-1.89	9,530	9,550	9,180	94,332	878,227,950
SGA (049470)	340	-8	-2.3	348	348	338	235,404	80,190,831
오픈베이스 (049480)	2,615	15	.58	2,605	2,615	2,570	178,548	464,027,735
유아이엘 (049520)	3,985	-25	-.62	4,010	4,020	3,935	51,713	205,252,137
잉크테크 (049550)	3,690	-20	-.54	3,820	3,820	3,610	3,032	11,082,785
재영솔루텍 (049630)	910	-5	-.55	915	915	890	1,232,311	1,109,831,463
고려신용정보 (049720)	9,860	130	1.34	9,790	9,860	9,720	53,280	520,991,660
승일 (049830)	7,610	20	.26	7,590	7,630	7,580	2,123	16,137,635
미래컴퍼니 (049950)	17,980	-80	-.44	18,250	18,250	17,820	7,566	135,724,735
쎌바이오텍 (049960)	12,850	-80	-.62	13,000	13,000	12,780	2,224	28,566,870
비케이홀딩스 (050090)	715	1	.14	714	725	710	61,466	43,931,707
캠시스 (050110)	705	2	.28	698	716	696	139,572	98,700,114
ES큐브 (050120)	2,365	-100	-4.06	2,465	2,500	2,365	7,730	18,797,565
에스폴리텍 (050760)	1,881	39	2.12	1,842	1,894	1,835	102,925	192,179,517
아세아텍 (050860)	1,992	-4	-.2	2,000	2,005	1,977	54,971	109,156,521
쏠리드 (050890)	6,530	-60	-.91	6,650	6,710	6,480	346,027	2,284,728,310
수산아이앤티 (050960)	16,850	210	1.26	17,280	17,860	16,760	194,308	3,368,786,650
지어소프트 (051160)	9,200	-30	-.33	9,240	9,290	9,070	50,289	462,093,565
토비스 (051360)	15,480	-20	-.13	15,750	15,930	15,360	97,696	1,518,345,660
인터플렉스 (051370)	8,300	30	.36	8,270	8,390	8,250	18,344	152,194,845
피씨디렉트 (051380)	2,645	65	2.52	2,610	2,735	2,520	129,743	344,976,624
YW (051390)	3,630	15	.41	3,615	3,650	3,610	6,165	22,376,995
나라엠앤디 (051490)	4,055	-35	-.86	4,115	4,160	4,040	41,927	170,803,385
CJ프레시웨이 (051500)	23,250	0	0	23,300	23,600	23,050	26,008	607,597,525
큐로홀딩스 (051780)	651	21	3.33	630	652	630	81,170	52,105,882
중앙첨단소재 (051980)	4,570	-190	-3.99	4,770	4,770	4,530	949,880	4,393,969,893
에스티큐브 (052020)	6,050	-90	-1.47	6,140	6,280	6,030	135,787	832,277,410
iMBC (052220)	4,410	-5	-.11	4,425	4,505	4,395	569,618	2,528,249,907
현대바이오랜드 (052260)	4,340	50	1.17	4,290	4,370	4,280	31,967	138,071,520
오션인더블유 (052300)	2,625	-50	-1.87	2,675	2,675	2,625	49,184	130,175,880
코텍 (052330)	9,040	-60	-.66	9,090	9,090	8,910	17,243	154,720,995
코나아이 (052400)	35,800	1850	5.45	35,050	36,050	34,550	820,850	29,047,249,050
오성첨단소재 (052420)	1,445	7	.49	1,436	1,451	1,426	567,732	818,118,386
아이크래프트 (052460)	2,380	30	1.28	2,345	2,405	2,305	75,784	178,830,995
한네트 (052600)	4,165	10	.24	4,150	4,280	4,130	126,894	531,204,833
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,990	-290	-3.5	8,130	8,200	7,940	57,646	462,105,400
아이톡시 (052770)	802	-2	-.25	819	819	797	51,090	40,994,999
액토즈소프트 (052790)	6,670	260	4.06	6,420	7,430	6,420	405,464	2,857,154,535
아이앤씨 (052860)	1,968	-15	-.76	1,983	2,010	1,944	37,381	73,150,680
KX하이텍 (052900)	920	10	1.1	911	921	906	45,643	41,569,310
바이넥스 (053030)	15,730	-240	-1.5	16,160	16,320	15,600	203,884	3,239,890,450
지에스이 (053050)	2,755	-35	-1.25	2,780	2,785	2,745	74,509	205,966,999
세동 (053060)	1,047	-2	-.19	1,051	1,055	1,046	79,985	83,954,021
케이엔솔 (053080)	11,680	90	.78	11,600	11,870	11,520	20,785	242,790,095
프리엠스 (053160)	10,710	150	1.42	10,600	10,930	10,600	38,944	418,784,385
금강철강 (053260)	4,150	20	.48	4,155	4,155	4,050	10,125	41,612,690
구영테크 (053270)	2,320	-15	-.64	2,335	2,335	2,295	36,374	83,989,685
예스24 (053280)	4,535	230	5.34	4,415	4,670	4,400	394,837	1,780,663,485
NE능률 (053290)	2,795	-40	-1.41	2,825	2,890	2,750	249,347	695,801,549
한국정보인증 (053300)	4,380	45	1.04	4,380	4,420	4,345	107,183	470,409,995
이니텍 (053350)	9,620	-60	-.62	10,000	10,030	9,340	91,346	885,438,590
세코닉스 (053450)	5,300	-40	-.75	5,340	5,410	5,280	68,879	367,307,005
웹케시 (053580)	12,600	250	2.02	12,720	12,880	12,200	413,601	5,168,246,385
프로텍 (053610)	21,550	-400	-1.82	21,750	22,350	21,450	19,276	420,738,650
태양 (053620)	6,460	30	.47	6,450	6,490	6,420	505	3,255,070
삼보모터스 (053700)	4,065	-40	-.97	4,120	4,125	4,050	38,416	156,584,070
안랩 (053800)	71,600	-7000	-8.91	78,200	78,200	71,100	253,178	18,638,999,400
경남제약 (053950)	661	-4	-.6	673	673	658	120,699	80,051,053
오상자이엘 (053980)	3,200	-15	-.47	3,200	3,235	3,185	71,566	229,326,059
한국컴퓨터 (054040)	4,650	10	.22	4,640	4,665	4,580	24,804	114,814,610
농우바이오 (054050)	7,540	100	1.34	7,450	7,600	7,420	35,616	267,766,470
삼진엘앤디 (054090)	776	6	.78	760	780	754	12,272	9,487,591
메디콕스 (054180)	287	-1	-.35	283	290	281	749,868	212,836,186
이랜텍 (054210)	4,785	0	0	4,800	4,800	4,710	20,993	99,851,955
비츠로시스 (054220)	332	-1	-.3	337	337	327	225,290	74,606,133
팬스타엔터프라이즈 (054300)	1,054	243	29.96	1,054	1,054	1,054	4,647,072	4,898,013,888
케이피티유 (054410)	3,045	5	.16	3,015	3,060	2,980	2,774	8,416,099
텔레칩스 (054450)	13,470	410	3.14	13,160	13,500	13,140	45,929	613,495,440
삼영엠텍 (054540)	5,040	-60	-1.18	5,100	5,100	4,985	64,343	324,244,205
APS (054620)	6,050	10	.17	6,040	6,110	5,920	13,509	81,702,720
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,890	20	.29	6,820	6,970	6,820	12,251	84,551,230
키이스트 (054780)	4,410	-55	-1.23	4,405	4,480	4,280	36,463	160,783,500
아이디스홀딩스 (054800)	8,920	0	0	8,990	9,000	8,780	3,560	31,696,370
한컴위드 (054920)	2,920	65	2.28	2,890	2,960	2,800	105,806	305,741,543
유신 (054930)	22,000	-100	-.45	22,700	23,100	22,000	27,777	628,379,900
엑사이엔씨 (054940)	830	0	0	830	833	826	69,517	57,696,480
제이브이엠 (054950)	21,900	-550	-2.45	22,300	22,450	21,800	31,952	704,911,650
유진로봇 (056080)	7,470	-70	-.93	7,560	7,560	7,420	72,641	542,931,515
시지메드텍 (056090)	1,012	-24	-2.32	1,038	1,128	1,006	3,743,031	3,943,563,808
에스에프에이 (056190)	20,850	-50	-.24	20,900	21,100	20,600	35,999	749,184,675
코위버 (056360)	5,300	10	.19	5,300	5,390	5,250	25,215	133,681,240
신화인터텍 (056700)	1,624	3	.19	1,620	1,629	1,611	18,172	29,429,029
CNT85 (056730)	677	4	.59	673	678	669	17,995	12,164,949
YBM넷 (057030)	4,450	-40	-.89	4,555	4,575	4,385	152,279	683,399,209
옴니시스템 (057540)	1,035	-7	-.67	1,041	1,066	1,034	446,374	466,245,673
티사이언티픽 (057680)	860	-4	-.46	864	877	845	175,048	150,002,451
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,940	-20	-1.02	1,979	1,979	1,880	15,630	30,173,049
KNN (058400)	851	-21	-2.41	865	868	840	1,167,891	994,820,207
한주에이알티 (058450)	908	30	3.42	861	910	861	24,353	21,718,093
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	23,350	-50	-.21	23,300	23,550	22,950	70,680	1,640,531,750
엠게임 (058630)	5,180	-140	-2.63	5,330	5,350	5,140	494,978	2,590,663,825
CMG제약 (058820)	2,615	-120	-4.39	2,620	2,695	2,525	6,021,450	15,735,778,811
엠로 (058970)	53,000	300	.57	53,700	54,200	52,200	35,924	1,913,325,650
미코 (059090)	9,710	0	0	9,710	9,940	9,630	100,998	986,015,400
아이컴포넌트 (059100)	5,310	80	1.53	5,240	5,330	5,240	12,551	66,446,290
아진엑스텍 (059120)	7,180	90	1.27	7,090	7,360	7,050	42,893	309,798,700
메타바이오메드 (059210)	4,810	0	0	4,830	4,845	4,730	129,701	619,930,845
해성에어로보틱스 (059270)	6,300	-100	-1.56	6,430	6,430	6,200	113,822	715,414,780
인선이엔티 (060150)	5,110	70	1.39	5,050	5,190	5,050	73,677	376,280,540
소니드 (060230)	601	-9	-1.48	610	613	589	435,845	259,634,116
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,710	-130	-1.66	7,770	7,850	7,690	32,921	255,193,910
뉴보텍 (060260)	1,855	-36	-1.9	1,898	1,977	1,803	1,098,898	2,043,838,302
큐렉소 (060280)	8,370	-130	-1.53	8,520	8,540	8,260	120,906	1,016,299,120
3S (060310)	2,300	40	1.77	2,260	2,320	2,220	2,093,428	4,786,419,710
LS마린솔루션 (060370)	15,410	-100	-.64	15,450	15,730	15,270	40,629	630,604,430
동양에스텍 (060380)	1,352	-1	-.07	1,353	1,383	1,351	15,095	20,489,545
국일신동 (060480)	1,705	8	.47	1,680	1,705	1,680	21,880	37,126,577
에스에이티 (060540)	1,400	-10	-.71	1,410	1,426	1,395	75,167	105,741,437
홈센타홀딩스 (060560)	984	-36	-3.53	1,010	1,010	980	430,489	425,659,521
드림어스컴퍼니 (060570)	1,638	25	1.55	1,612	1,670	1,599	147,848	242,793,187
씨티씨바이오 (060590)	7,080	10	.14	7,140	7,140	6,970	15,106	106,108,670
KH바텍 (060720)	9,280	60	.65	9,220	9,340	9,100	29,441	271,894,750
영림원소프트랩 (060850)	5,330	100	1.91	5,230	5,400	5,230	30,515	162,014,810
DGP (060900)	1,112	75	7.23	1,037	1,290	1,026	1,812,116	2,135,908,460
알에프텍 (061040)	3,350	40	1.21	3,310	3,350	3,245	22,565	74,523,252
화일약품 (061250)	1,099	-1	-.09	1,089	1,103	1,089	67,334	73,732,821
LB세미콘 (061970)	3,345	80	2.45	3,265	3,365	3,265	87,508	290,239,808
한국첨단소재 (062970)	4,940	-100	-1.98	5,090	5,090	4,930	680,138	3,378,201,243
컴투스홀딩스 (063080)	19,200	-170	-.88	19,660	19,660	19,000	14,273	275,290,130
서울옥션 (063170)	7,110	-60	-.84	7,580	7,650	7,020	468,057	3,415,901,955
SM Life Design (063440)	1,535	-36	-2.29	1,570	1,574	1,535	309,536	481,270,151
한국전자금융 (063570)	5,090	-60	-1.17	5,150	5,180	5,060	23,461	119,483,615
이엘피 (063760)	2,100	-30	-1.41	2,130	2,130	2,075	7,834	16,516,355
인크레더블버즈 (064090)	3,650	0	0	0	0	0	0	0
홈캐스트 (064240)	3,000	110	3.81	2,850	3,070	2,830	210,694	623,595,220
다날 (064260)	2,870	35	1.23	2,890	2,925	2,850	191,441	548,962,738
인텍플러스 (064290)	9,720	-140	-1.42	9,860	10,020	9,650	42,161	414,859,155
브리지텍 (064480)	5,380	-50	-.92	5,440	5,560	5,380	91,109	498,761,745
테크엘 (064520)	2,350	10	.43	2,315	2,385	2,315	11,751	27,622,400
바이오니아 (064550)	16,470	-390	-2.31	16,700	16,810	16,400	77,085	1,277,829,755
티씨케이 (064760)	84,100	1100	1.33	82,300	84,900	82,100	19,213	1,609,165,700
포니링크 (064800)	1,025	-36	-3.39	1,082	1,082	1,005	531,378	546,875,164
케이프 (064820)	6,110	-100	-1.61	6,320	6,320	6,050	72,716	444,604,650
에프앤가이드 (064850)	7,590	570	8.12	7,340	7,990	7,280	476,690	3,655,029,985
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,155	15	.36	4,155	4,170	4,135	5,368	22,253,090
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	966	-32	-3.21	998	1,006	966	280,130	275,231,130
신성델타테크 (065350)	59,700	-700	-1.16	61,000	61,300	59,400	78,053	4,708,990,750
위세아이텍 (065370)	12,150	120	1	12,500	13,570	12,060	1,339,031	17,277,908,605
에스아이리소스 (065420)	268	-2	-.74	270	270	263	413,816	110,403,328
이루온 (065440)	1,501	2	.13	1,499	1,501	1,483	77,984	116,368,582
빅텍 (065450)	4,020	-20	-.5	4,040	4,045	3,930	89,676	359,449,416
오리엔트정공 (065500)	13,200	160	1.23	13,640	14,240	13,020	6,359,719	86,089,591,900
휴비츠 (065510)	7,630	70	.93	7,590	7,650	7,510	12,711	96,434,560
와이어블 (065530)	1,283	14	1.1	1,269	1,289	1,269	15,583	19,991,556
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	212	-4	-1.85	216	230	212	623,752	137,061,241
안트로젠 (065660)	20,900	-50	-.24	20,550	20,900	20,450	3,416	70,341,450
우주일렉트로 (065680)	30,400	1600	5.56	28,850	30,850	28,650	108,202	3,269,489,675
파커스 (065690)	1,053	11	1.06	1,043	1,100	1,043	61,727	66,369,037
서호전기 (065710)	24,650	-50	-.2	24,800	24,800	24,350	12,452	306,141,575
CS (065770)	1,810	-70	-3.72	1,930	1,950	1,780	414,256	762,720,200
웰크론 (065950)	2,035	-10	-.49	2,045	2,065	2,010	66,402	135,116,630
하츠 (066130)	5,620	-30	-.53	5,690	5,860	5,570	191,091	1,086,388,005
큐에스아이 (066310)	8,020	-130	-1.6	8,140	8,220	8,000	19,650	159,211,855
체리부로 (066360)	800	-6	-.74	806	806	798	96,252	77,096,206
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,160	-22	-1.86	1,149	1,197	1,120	373,139	430,242,861
우수AMS (066590)	3,055	-5	-.16	3,090	3,090	3,030	28,112	85,699,070
국보디자인 (066620)	16,740	-140	-.83	16,740	16,910	16,590	8,067	134,608,570
디티씨 (066670)	2,930	-10	-.34	2,940	2,970	2,905	10,258	30,064,090
테라젠이텍스 (066700)	2,995	5	.17	2,970	3,005	2,965	16,211	48,415,870
씨씨에스 (066790)	1,264	9	.72	1,269	1,320	1,244	998,238	1,285,550,466
디에이피 (066900)	2,490	-5	-.2	2,510	2,525	2,460	15,133	37,614,195
손오공 (066910)	701	81	13.06	620	706	614	2,629,388	1,799,832,277
한성크린텍 (066980)	1,170	-21	-1.76	1,191	1,207	1,160	313,443	371,155,706
조이시티 (067000)	1,539	-69	-4.29	1,608	1,616	1,525	219,805	341,845,021
이씨에스 (067010)	2,950	-10	-.34	2,975	3,010	2,905	51,997	153,750,360
대화제약 (067080)	16,520	420	2.61	16,390	17,800	15,600	3,229,925	54,763,996,535
SOOP (067160)	81,000	-500	-.61	81,100	82,300	80,400	29,637	2,407,427,470
오텍 (067170)	2,785	60	2.2	2,825	2,950	2,735	312,610	883,625,441
멀티캠퍼스 (067280)	35,600	150	.42	36,900	36,950	35,000	33,483	1,191,699,350
JW신약 (067290)	1,650	-8	-.48	1,658	1,700	1,642	197,257	329,977,675
하나마이크론 (067310)	11,220	390	3.6	10,740	11,540	10,740	736,557	8,301,496,250
선바이오 (067370)	6,830	150	2.25	6,640	6,850	6,600	17,203	115,708,690
아스트 (067390)	548	-7	-1.26	557	566	545	312,871	173,299,209
엔브이에이치코리아 (067570)	2,180	10	.46	2,175	2,185	2,160	25,108	54,555,175
HLB생명과학 (067630)	6,070	-210	-3.34	6,280	6,280	6,060	340,946	2,091,410,170
로지시스 (067730)	3,175	50	1.6	3,125	3,220	3,100	65,806	208,262,105
세진티에스 (067770)	2,285	-5	-.22	2,265	2,290	2,265	3,426	7,807,216
와이엔텍 (067900)	6,340	70	1.12	6,300	6,350	6,250	42,443	266,684,740
이글루 (067920)	5,350	10	.19	5,340	5,470	5,320	41,635	223,547,535
도이치모터스 (067990)	4,560	10	.22	4,510	4,590	4,505	16,042	72,789,798
팬엔터테인먼트 (068050)	2,300	-70	-2.95	2,390	2,390	2,300	345,614	805,322,537
케이웨더 (068100)	3,430	165	5.05	3,280	3,520	3,230	242,541	819,462,738
다원시스 (068240)	8,200	-120	-1.44	8,290	8,460	8,020	85,491	708,846,295
일신바이오 (068330)	1,087	74	7.31	1,013	1,209	1,003	5,407,462	6,092,558,664
셀트리온제약 (068760)	47,200	0	0	46,900	47,750	46,800	45,640	2,155,570,700
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,400	-40	-.54	7,440	7,440	7,370	6,477	47,933,780
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,900	-230	-1.75	13,010	13,130	12,750	41,283	531,894,960
누리플랜 (069140)	1,560	-43	-2.68	1,658	1,658	1,520	60,970	96,493,578
유아이디 (069330)	1,505	64	4.44	1,463	1,570	1,340	3,467,557	5,118,070,423
엔텔스 (069410)	4,195	0	0	4,200	4,230	4,140	23,305	97,470,880
에스텍 (069510)	11,520	220	1.95	11,300	11,540	11,300	12,103	139,124,920
빛과전자 (069540)	900	-14	-1.53	914	922	899	189,631	172,781,765
엑시온그룹 (069920)	2,890	360	14.23	2,530	2,990	2,460	1,484,770	4,179,561,402
엑스큐어 (070300)	3,125	275	9.65	2,825	3,150	2,800	94,855	288,414,460
한솔인티큐브 (070590)	1,902	124	6.97	1,750	1,902	1,716	291,426	535,255,257
인피니트헬스케어 (071200)	5,970	20	.34	5,940	6,070	5,810	337,874	2,010,732,210
로체시스템즈 (071280)	14,320	100	.7	14,220	14,490	14,110	18,554	266,030,450
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,970	0	0	5,970	6,030	5,850	9,467	56,303,620
캐스텍코리아 (071850)	1,613	-2	-.12	1,620	1,620	1,583	6,160	9,953,632
중앙백신 (072020)	9,790	30	.31	9,770	9,790	9,730	5,905	57,702,640
우리산업홀딩스 (072470)	2,390	20	.84	2,435	2,450	2,360	7,829	18,676,605
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,727	25	1.47	1,749	1,751	1,674	933,405	1,600,796,971
메가스터디 (072870)	10,530	-20	-.19	10,550	10,630	10,530	20,271	214,303,770
빛샘전자 (072950)	4,435	-30	-.67	4,465	4,500	4,425	21,593	96,347,145
에이치시티 (072990)	9,500	-140	-1.45	9,890	9,890	9,380	23,548	226,124,030
케이에스피 (073010)	4,075	-130	-3.09	4,205	4,250	4,065	139,032	571,582,070
엘엠에스 (073110)	6,100	-50	-.81	6,150	6,240	6,060	14,975	91,895,740
듀오백 (073190)	3,430	-140	-3.92	3,580	3,640	3,345	333,936	1,156,597,590
이노와이어리스 (073490)	18,600	230	1.25	18,360	18,690	18,170	35,762	660,088,540
에프알텍 (073540)	1,590	3	.19	1,609	1,635	1,588	32,195	51,615,106
우리손에프앤지 (073560)	1,429	19	1.35	1,411	1,442	1,405	281,976	400,138,733
리튬포어스 (073570)	787	32	4.24	755	831	750	1,029,197	818,351,608
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	937	-2	-.21	939	939	928	13,833	12,935,291
원익QnC (074600)	16,940	300	1.8	16,630	17,260	16,620	108,402	1,837,529,940
플랜티넷 (075130)	3,660	-155	-4.06	3,780	3,830	3,550	2,623,527	9,690,746,192
동국알앤에스 (075970)	2,780	225	8.81	2,635	2,945	2,610	6,380,282	17,955,398,183
웰크론한텍 (076080)	1,379	0	0	1,375	1,394	1,351	23,142	31,856,138
해성옵틱스 (076610)	843	-8	-.94	841	861	830	30,579	25,808,321
덕산하이메탈 (077360)	4,070	0	0	4,070	4,110	4,030	61,347	249,676,612
LS증권 (078020)	3,745	15	.4	3,800	3,800	3,735	20,889	78,554,197
유비쿼스홀딩스 (078070)	9,800	0	0	9,840	9,840	9,790	947	9,285,680
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,930	-230	-1.75	13,240	13,240	12,900	63,748	829,592,985
HB테크놀러지 (078150)	1,991	-6	-.3	2,000	2,035	1,986	460,702	923,022,285
메디포스트 (078160)	8,630	50	.58	8,600	8,690	8,490	14,379	123,841,520
컴투스 (078340)	38,300	-900	-2.3	38,850	39,300	38,200	36,283	1,397,703,175
한양디지텍 (078350)	9,750	-80	-.81	9,840	10,030	9,600	28,022	276,526,755
휴림에이텍 (078590)	619	-1	-.16	620	626	606	329,367	202,246,200
대주전자재료 (078600)	80,300	-900	-1.11	80,600	81,900	79,800	86,171	6,945,198,500
엔에스이엔엠 (078860)	1,560	1	.06	1,557	1,597	1,510	288,119	447,661,736
가온그룹 (078890)	3,015	20	.67	3,030	3,045	2,995	38,992	117,403,641
와토스코리아 (079000)	5,350	-100	-1.83	5,450	5,450	5,280	18,653	99,478,750
한창산업 (079170)	7,000	180	2.64	6,820	7,000	6,820	14,297	98,554,130
케스피온 (079190)	471	-4	-.84	476	485	465	34,545	16,325,402
제우스 (079370)	12,990	-20	-.15	13,110	13,380	12,920	109,169	1,432,809,665
서산 (079650)	1,289	0	0	1,257	1,289	1,257	17,883	23,010,104
디이엔티 (079810)	5,630	40	.72	5,590	5,680	5,550	58,300	328,322,125
가비아 (079940)	21,300	-50	-.23	21,350	21,850	20,850	26,347	558,659,075
인베니아 (079950)	617	-22	-3.44	639	645	600	148,335	91,285,965
동양이엔피 (079960)	19,930	-40	-.2	19,970	20,150	19,800	10,931	217,939,125
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,280	-20	-.38	5,300	5,320	5,240	4,638	24,504,960
모두투어 (080160)	11,000	-50	-.45	11,160	11,160	10,910	37,211	410,741,225
제주반도체 (080220)	12,750	30	.24	12,770	13,100	12,670	293,599	3,774,454,120
모다이노칩 (080420)	2,290	70	3.15	2,240	2,320	2,220	4,784	10,873,960
성창오토텍 (080470)	3,570	90	2.59	3,480	3,595	3,480	7,926	28,035,066
오디텍 (080520)	3,215	20	.63	3,195	3,220	3,100	26,497	83,483,265
코디 (080530)	1,208	-18	-1.47	1,226	1,265	1,204	20,945	25,368,016
오킨스전자 (080580)	4,730	-55	-1.15	4,755	4,895	4,720	51,852	248,776,637
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,340	60	1.83	3,310	3,355	3,235	885,978	2,944,006,514
성우전자 (081580)	2,795	-5	-.18	2,800	2,825	2,790	15,469	43,411,053
옵트론텍 (082210)	1,387	-6	-.43	1,377	1,513	1,377	96,011	139,270,943
젬백스 (082270)	34,400	-400	-1.15	34,500	35,550	33,400	249,508	8,566,508,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,990	90	1.3	7,000	7,180	6,950	309,896	2,186,250,030
우리바이오 (082850)	2,220	0	0	2,220	2,235	2,185	190,724	421,409,328
비츠로셀 (082920)	24,100	-550	-2.23	24,900	24,900	23,850	32,671	793,819,950
엘오티베큠 (083310)	8,690	0	0	8,740	8,810	8,610	27,472	239,775,070
GST (083450)	17,000	-80	-.47	16,990	17,385	16,960	93,578	1,603,275,185
이엠앤아이 (083470)	1,255	23	1.87	1,222	1,267	1,210	36,112	44,706,090
에프엔에스테크 (083500)	9,330	190	2.08	9,190	9,360	9,100	20,490	188,778,925
케이엠 (083550)	3,065	0	0	3,040	3,080	3,020	8,212	25,006,895
인콘 (083640)	300	0	0	299	306	298	348,898	105,365,804
비에이치아이 (083650)	21,450	200	.94	21,700	22,000	21,250	793,697	17,151,974,825
CSA 코스믹 (083660)	950	-75	-7.32	1,023	1,025	901	1,028,794	996,602,802
CG인바이츠 (083790)	2,055	-10	-.48	2,070	2,080	2,020	40,025	81,539,717
아바코 (083930)	13,470	-100	-.74	13,570	13,670	13,360	40,079	540,012,735
휴온스글로벌 (084110)	50,700	2150	4.43	48,500	52,300	48,000	119,682	6,084,358,400
수성웹툰 (084180)	5,750	80	1.41	5,770	5,770	5,500	91,795	519,852,700
유진테크 (084370)	33,450	-50	-.15	33,350	34,300	33,150	75,635	2,539,401,222
유비온 (084440)	1,295	38	3.02	1,257	1,340	1,220	111,939	141,576,985
랩지노믹스 (084650)	2,220	-5	-.22	2,225	2,260	2,200	603,200	1,343,422,150
팅크웨어 (084730)	9,510	-90	-.94	9,600	9,690	9,420	14,784	141,041,380
아이티엠반도체 (084850)	10,440	70	.68	10,280	10,570	10,150	15,038	155,925,170
헬릭스미스 (084990)	2,420	20	.83	2,400	2,440	2,375	50,857	122,749,973
차바이오텍 (085660)	10,780	-70	-.65	10,750	10,950	10,640	192,050	2,072,425,770
뉴프렉스 (085670)	4,535	-40	-.87	4,575	4,580	4,475	49,845	226,112,910
알티캐스트 (085810)	629	-23	-3.53	671	671	628	388,497	249,217,850
네오티스 (085910)	3,115	35	1.14	3,090	3,115	3,060	11,312	35,011,775
바이오톡스텍 (086040)	2,870	-45	-1.54	2,920	2,920	2,870	8,852	25,548,454
진바이오텍 (086060)	3,550	105	3.05	3,470	3,735	3,395	537,100	1,895,475,605
유니테스트 (086390)	9,340	70	.76	9,280	9,490	9,090	61,667	577,482,900
동국제약 (086450)	15,390	100	.65	15,300	15,480	15,220	170,953	2,630,488,896
에코프로 (086520)	47,400	-600	-1.25	47,550	48,450	47,350	359,895	17,174,495,625
비엠티 (086670)	9,000	0	0	8,950	9,040	8,700	6,681	59,609,110
선진뷰티사이언스 (086710)	13,870	-570	-3.95	14,530	14,640	13,800	126,949	1,793,680,980
바이오솔루션 (086820)	26,800	300	1.13	26,950	27,750	26,700	41,563	1,134,632,800
이수앱지스 (086890)	5,240	50	.96	5,150	5,250	5,010	151,025	776,268,435
메디톡스 (086900)	163,700	400	.24	163,800	165,200	160,300	35,782	5,834,695,650
MDS테크 (086960)	1,179	33	2.88	1,150	1,189	1,147	1,598,580	1,877,558,320
쇼박스 (086980)	3,170	-5	-.16	3,170	3,195	3,130	123,250	390,167,657
펩트론 (087010)	174,500	-5600	-3.11	177,900	179,200	172,900	296,495	52,118,894,550
모바일어플라이언스 (087260)	1,902	-22	-1.14	1,938	1,938	1,894	48,125	91,743,173
픽셀플러스 (087600)	7,050	0	0	6,980	7,060	6,940	7,655	53,649,015
동아엘텍 (088130)	3,030	0	0	3,070	3,070	2,980	22,112	66,356,030
쏘닉스 (088280)	2,620	-80	-2.96	2,755	2,755	2,565	82,632	216,951,296
이원컴포텍 (088290)	1,240	-56	-4.32	1,296	1,296	1,225	49,963	62,292,662
유라클 (088340)	25,900	3050	13.35	24,100	27,450	22,850	1,899,527	48,006,771,150
이녹스 (088390)	7,370	-60	-.81	7,430	7,510	7,130	3,168	23,132,170
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,918	-2	-.1	1,931	1,931	1,913	9,089	17,411,697
켐트로닉스 (089010)	22,700	500	2.25	22,000	22,750	21,900	170,627	3,835,508,800
테크윙 (089030)	31,150	-400	-1.27	31,250	32,650	30,950	382,362	12,065,730,975
넥스턴바이오 (089140)	2,380	-45	-1.86	2,400	2,420	2,350	27,513	65,729,026
케이씨티 (089150)	2,170	15	.7	2,175	2,205	2,155	72,618	158,802,631
THE E&M (089230)	884	-19	-2.1	911	951	870	262,128	231,509,543
나스미디어 (089600)	14,660	140	.96	14,670	14,740	14,540	15,601	228,300,145
제이티 (089790)	3,980	-30	-.75	4,010	4,070	3,940	52,827	210,903,467
유비벨록스 (089850)	5,990	50	.84	5,940	6,010	5,930	21,329	127,275,285
코세스 (089890)	7,200	-40	-.55	7,300	7,300	7,000	141,460	1,012,334,160
브이엠 (089970)	10,710	-10	-.09	10,650	11,080	10,610	26,817	289,897,055
상아프론테크 (089980)	14,370	-110	-.76	14,490	14,550	13,850	24,836	355,551,790
아이윈 (090150)	828	-4	-.48	838	838	825	12,417	10,296,008
로보스타 (090360)	23,750	-200	-.84	23,700	24,050	23,600	27,706	659,512,325
덕신이피씨 (090410)	1,764	54	3.16	1,701	1,825	1,673	4,017,276	7,073,226,955
제이스텍 (090470)	4,170	75	1.83	4,165	4,185	4,105	13,470	56,074,045
휴림로봇 (090710)	1,999	-26	-1.28	2,030	2,055	1,986	2,021,571	4,075,292,511
현대이지웰 (090850)	5,390	120	2.28	5,290	5,430	5,170	116,850	618,844,860
이엠텍 (091120)	12,760	-10	-.08	12,690	12,880	12,520	81,992	1,040,360,600
S&K폴리텍 (091340)	2,560	5	.2	2,555	2,590	2,540	25,151	64,423,702
한울소재과학 (091440)	2,895	-45	-1.53	2,950	3,090	2,850	217,284	642,843,875
상신이디피 (091580)	7,380	-160	-2.12	7,470	7,560	7,360	21,897	163,352,005
남화토건 (091590)	3,920	5	.13	3,940	3,990	3,850	20,505	80,568,940
파트론 (091700)	6,880	-30	-.43	6,850	6,920	6,830	49,325	338,718,110
나노캠텍 (091970)	595	20	3.48	570	600	562	51,916	29,677,299
아미코젠 (092040)	3,385	0	0	3,385	3,470	3,355	88,632	303,489,358
디엔에프 (092070)	11,000	390	3.68	10,700	11,090	10,420	33,907	367,846,340
이크레더블 (092130)	14,400	30	.21	14,370	14,490	14,360	10,814	156,153,820
서울바이오시스 (092190)	3,160	-85	-2.62	3,240	3,245	3,145	20,784	65,800,294
현우산업 (092300)	2,935	-10	-.34	2,940	2,960	2,890	47,956	140,432,210
한라IMS (092460)	8,760	-130	-1.46	8,900	8,910	8,590	79,315	687,698,370
앤씨앤 (092600)	641	13	2.07	634	645	616	70,543	44,390,660
네오팜 (092730)	13,010	-10	-.08	13,080	13,080	12,790	39,905	514,731,765
엑시콘 (092870)	10,180	-140	-1.36	10,300	10,550	10,120	56,968	585,196,415
빅솔론 (093190)	5,310	60	1.14	5,220	5,400	5,220	23,443	125,622,820
케이아이엔엑스 (093320)	80,500	-2700	-3.25	83,500	83,500	75,200	27,318	2,199,452,800
풍강 (093380)	2,640	-5	-.19	2,645	2,695	2,620	29,088	77,398,430
매커스 (093520)	10,750	410	3.97	10,440	10,800	10,370	76,686	818,326,295
케이알엠 (093640)	3,200	-10	-.31	3,210	3,310	3,150	68,809	221,688,550
서원인텍 (093920)	5,330	10	.19	5,320	5,340	5,310	4,006	21,323,585
동운아나텍 (094170)	20,100	50	.25	20,050	20,350	19,940	57,177	1,147,330,625
칩스앤미디어 (094360)	17,270	-130	-.75	17,330	17,720	17,020	120,152	2,081,676,410
갤럭시아머니트리 (094480)	8,500	0	0	9,200	9,220	8,500	2,420,637	21,475,622,955
일진파워 (094820)	9,000	-200	-2.17	9,250	9,290	8,990	41,582	380,947,980
슈프리마에이치큐 (094840)	7,020	-40	-.57	7,050	7,200	6,960	102,178	723,729,835
참좋은여행 (094850)	6,330	20	.32	6,300	6,400	6,280	72,298	458,996,150
네오리진 (094860)	902	-7	-.77	899	928	898	9,296	8,431,256
푸른기술 (094940)	7,730	-70	-.9	7,810	7,910	7,650	119,839	930,265,640
제이엠티 (094970)	2,295	5	.22	2,290	2,315	2,270	52,228	119,581,915
이엠코리아 (095190)	2,170	5	.23	2,165	2,210	2,150	34,245	74,688,776
웨이브일렉트로 (095270)	4,990	-110	-2.16	5,100	5,200	4,970	26,014	131,135,565
ISC (095340)	49,500	700	1.43	48,500	50,700	48,400	135,696	6,755,448,050
미래나노텍 (095500)	7,940	-180	-2.22	8,100	8,170	7,900	58,508	467,069,250
테스 (095610)	20,850	550	2.71	20,150	21,250	20,100	67,330	1,402,438,025
네오위즈 (095660)	22,900	-350	-1.51	23,100	23,400	22,800	63,838	1,478,296,800
제넥신 (095700)	4,305	-5	-.12	4,340	4,370	4,245	80,960	349,971,365
에스에너지 (095910)	1,637	-1	-.06	1,624	1,644	1,600	66,588	108,663,169
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,100	90	.64	14,040	14,160	14,010	10,737	151,320,020
와이즈넛 (096250)	16,100	850	5.57	15,310	16,940	15,040	2,062,933	33,811,697,960
대창솔루션 (096350)	346	0	0	349	353	343	761,435	264,826,823
씨젠 (096530)	25,350	300	1.2	24,850	25,700	24,850	233,479	5,926,958,305
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	679	-3	-.44	683	683	675	138,419	93,952,563
에이루트 (096690)	1,696	-39	-2.25	1,725	1,749	1,656	100,162	171,095,191
엘디티 (096870)	2,610	-20	-.76	2,630	2,680	2,570	12,454	32,691,320
에코볼트 (097780)	1,050	1	.1	1,049	1,100	1,000	497,798	516,870,679
윈팩 (097800)	546	-12	-2.15	558	561	543	356,607	195,947,893
효성오앤비 (097870)	6,540	180	2.83	6,380	6,540	6,330	117,692	758,397,670
한텍 (098070)	39,600	-550	-1.37	39,400	41,200	38,550	1,089,161	43,366,715,575
마이크로컨텍솔 (098120)	11,290	410	3.77	10,880	11,800	10,560	194,819	2,214,822,400
고영 (098460)	13,330	120	.91	13,130	13,455	13,090	528,737	7,005,162,005
에스티오 (098660)	2,230	-20	-.89	2,260	2,280	2,210	34,392	77,082,585
아이센스 (099190)	15,900	480	3.11	15,620	15,960	15,520	84,467	1,334,383,215
SDN (099220)	1,284	-3	-.23	1,291	1,317	1,260	527,902	683,860,566
쎄트렉아이 (099320)	43,800	200	.46	44,400	44,750	43,650	27,156	1,197,963,300
브레인즈컴퍼니 (099390)	5,920	120	2.07	5,800	5,920	5,740	21,808	127,161,260
동방선기 (099410)	3,620	-35	-.96	3,655	3,655	3,535	186,895	669,945,870
바이오플러스 (099430)	7,830	-30	-.38	7,910	7,920	7,690	361,941	2,819,257,845
스맥 (099440)	2,945	-55	-1.83	3,015	3,015	2,925	271,824	800,192,192
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,890	-180	-1	18,000	18,140	17,830	9,029	162,284,650
인지소프트 (100030)	15,640	-20	-.13	15,440	15,780	15,430	1,015	15,766,730
뷰웍스 (100120)	24,000	200	.84	23,850	24,000	23,450	12,081	286,557,450
동국S&C (100130)	2,255	10	.45	2,245	2,260	2,220	47,999	107,460,811
머큐리 (100590)	3,335	-65	-1.91	3,400	3,450	3,320	44,735	150,409,020
서암기계공업 (100660)	3,475	-35	-1	3,520	3,535	3,475	27,432	96,102,305
세운메디칼 (100700)	2,395	10	.42	2,395	2,420	2,365	120,540	288,187,771
미래에셋벤처투자 (100790)	5,560	655	13.35	4,940	5,560	4,905	1,412,904	7,481,649,605
KS인더스트리 (101000)	2,255	210	10.27	2,060	2,300	2,055	1,554,162	3,434,574,658
월덱스 (101160)	17,770	570	3.31	17,180	17,870	17,100	88,691	1,566,435,905
우림피티에스 (101170)	4,955	-40	-.8	4,995	5,040	4,940	47,492	235,855,679
씨큐브 (101240)	4,370	-25	-.57	4,395	4,395	4,300	61,319	266,562,739
모베이스 (101330)	3,110	0	0	3,110	3,140	3,085	19,584	60,754,593
에코앤드림 (101360)	25,650	-750	-2.84	26,350	26,350	25,550	123,553	3,192,311,775
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	391	1	.26	393	395	386	117,631	45,903,672
에스앤에스텍 (101490)	35,150	1000	2.93	34,650	36,200	34,100	275,958	9,748,961,500
하이드로리튬 (101670)	1,764	227	14.77	1,538	1,814	1,501	4,240,260	7,397,426,855
한국정밀기계 (101680)	3,070	0	0	3,140	3,140	3,025	38,647	118,718,487
위메이드맥스 (101730)	6,900	-260	-3.63	7,190	7,190	6,850	52,837	366,958,185
인화정공 (101930)	39,350	-250	-.63	40,000	40,500	39,050	9,692	381,936,900
우양에이치씨 (101970)	22,300	-400	-1.76	22,500	23,200	21,750	137,306	3,076,041,200
어보브반도체 (102120)	10,030	-20	-.2	9,960	10,360	9,960	110,713	1,122,474,270
케이옥션 (102370)	3,650	-250	-6.41	4,010	4,075	3,650	1,255,191	4,839,702,914
이엔에프테크놀로지 (102710)	26,500	-550	-2.03	26,800	27,200	26,000	121,103	3,224,957,800
코오롱생명과학 (102940)	26,500	-1250	-4.5	27,750	27,800	26,350	26,789	721,030,550
에스앤더블류 (103230)	3,630	95	2.69	3,535	3,630	3,535	16,972	60,944,080
우양 (103840)	3,090	-25	-.8	3,090	3,150	3,080	92,380	286,586,315
대성파인텍 (104040)	825	-4	-.48	828	835	803	70,099	57,576,787
NHN벅스 (104200)	3,180	5	.16	3,175	3,215	3,135	42,099	133,383,100
디와이피엔에프 (104460)	14,410	-120	-.83	14,550	14,580	14,050	12,359	178,396,875
티케이케미칼 (104480)	1,475	5	.34	1,485	1,494	1,461	134,798	199,080,123
코렌텍 (104540)	5,860	270	4.83	5,600	6,650	5,600	457,919	2,857,401,595
노랑풍선 (104620)	4,815	35	.73	4,850	4,850	4,780	21,584	103,701,210
원익머트리얼즈 (104830)	19,080	150	.79	18,770	19,350	18,710	21,037	401,330,555
케이엔더블유 (105330)	4,285	5	.12	4,400	4,430	4,185	43,660	186,107,830
엣지파운드리 (105550)	3,825	50	1.32	3,775	3,940	3,660	683,071	2,587,076,652
디케이락 (105740)	7,830	-100	-1.26	7,940	8,000	7,400	82,043	642,298,150
포스뱅크 (105760)	6,870	-150	-2.14	7,050	7,150	6,860	121,852	850,419,215
케이이엠텍 (106080)	2,025	65	3.32	1,960	2,045	1,914	110,489	217,033,543
하이텍팜 (106190)	13,040	-20	-.15	13,190	13,190	12,890	15,969	207,458,210
파인테크닉스 (106240)	1,252	-145	-10.38	1,381	1,381	1,233	1,181,978	1,499,429,894
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,130	480	3.07	15,660	16,300	15,660	14,841	238,291,845
한중엔시에스 (107640)	23,450	-700	-2.9	24,100	24,300	23,250	87,080	2,049,203,750
톱텍 (108230)	4,190	-20	-.48	4,210	4,230	4,140	28,084	117,246,253
대양전기공업 (108380)	17,250	230	1.35	17,420	17,770	16,920	37,780	653,534,110
로보티즈 (108490)	35,900	950	2.72	34,750	36,500	34,450	424,835	15,226,943,525
셀바스AI (108860)	14,230	70	.49	14,430	14,680	14,230	789,245	11,397,552,380
옵티시스 (109080)	9,100	-400	-4.21	9,510	9,680	9,000	100,194	922,720,925
에스와이 (109610)	3,735	-15	-.4	3,795	3,795	3,725	287,269	1,079,635,307
씨싸이트 (109670)	6,830	-70	-1.01	6,870	6,900	6,770	7,013	47,903,030
디에스케이 (109740)	4,035	-40	-.98	4,075	4,150	4,010	16,170	65,173,269
진매트릭스 (109820)	2,425	60	2.54	2,425	2,515	2,385	110,833	269,511,296
동일금속 (109860)	7,800	30	.39	7,800	7,810	7,750	1,673	13,004,355
AP헬스케어 (109960)	399	-12	-2.92	460	460	388	1,353,167	549,274,739
전진바이오팜 (110020)	2,375	-25	-1.04	2,420	2,445	2,355	31,233	74,321,290
크리스에프앤씨 (110790)	4,310	20	.47	4,315	4,385	4,275	4,560	19,705,915
디아이티 (110990)	13,650	-50	-.36	13,620	14,000	13,530	40,178	550,047,940
남화산업 (111710)	5,140	-90	-1.72	5,270	5,290	5,130	5,976	31,270,670
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,650	-700	-2.39	28,850	29,050	28,450	79,612	2,286,655,450
와이씨켐 (112290)	22,100	800	3.76	21,050	22,300	20,950	130,185	2,858,954,150
디젠스 (113810)	1,613	1	.06	1,769	1,773	1,594	1,062,829	1,750,566,293
강원에너지 (114190)	7,200	70	.98	7,090	7,230	6,950	45,441	323,829,340
그린생명과학 (114450)	1,600	0	0	1,580	1,621	1,580	16,128	25,621,963
폴라리스우노 (114630)	490	-2	-.41	492	493	485	98,970	48,219,430
한솔아이원스 (114810)	8,130	300	3.83	7,900	8,330	7,760	197,834	1,620,188,515
아이패밀리에스씨 (114840)	21,300	150	.71	21,250	21,500	20,900	61,261	1,295,043,025
휴맥스 (115160)	1,287	-80	-5.85	1,367	1,387	1,268	313,814	406,686,544
큐리언트 (115180)	10,240	1400	15.84	8,840	10,330	8,780	669,608	6,522,525,310
인포바인 (115310)	31,900	900	2.9	31,050	32,200	31,050	3,160	100,372,800
우리넷 (115440)	6,740	-50	-.74	6,740	6,820	6,700	37,540	253,359,050
HLB테라퓨틱스 (115450)	7,740	-290	-3.61	7,960	7,960	7,700	219,620	1,715,231,570
씨유메디칼 (115480)	641	15	2.4	627	648	625	134,943	85,746,740
케이씨에스 (115500)	11,420	-320	-2.73	11,730	11,890	11,420	249,116	2,892,890,380
씨엔플러스 (115530)	296	-6	-1.99	305	310	293	145,156	43,373,102
스타플렉스 (115570)	2,420	-45	-1.83	2,465	2,470	2,390	22,325	54,093,895
이미지스 (115610)	1,603	-2	-.12	1,611	1,641	1,577	179,851	288,620,130
알파칩스 (117670)	875	-27	-2.99	902	902	863	84,554	73,928,456
티로보틱스 (117730)	11,290	-260	-2.25	11,500	11,610	11,200	230,501	2,627,731,180
모트렉스 (118990)	8,450	-120	-1.4	8,650	8,800	8,440	40,522	346,247,675
포메탈 (119500)	3,110	-5	-.16	3,160	3,200	3,085	537,682	1,685,791,488
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,270	720	12.97	5,550	6,290	5,450	1,135,268	6,822,315,705
지엔씨에너지 (119850)	19,250	50	.26	19,540	19,770	18,920	391,919	7,568,274,945
대정화금 (120240)	12,810	230	1.83	12,630	12,810	12,560	10,441	133,024,240
골프존뉴딘홀딩스 (121440)	4,600	60	1.32	4,545	4,650	4,515	157,671	723,712,898
나노신소재 (121600)	53,600	-400	-.74	53,200	54,800	53,000	28,312	1,516,879,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,517	-4	-.26	1,523	1,596	1,500	297,443	457,164,280
에스디시스템 (121890)	1,817	92	5.33	1,735	1,880	1,735	207,006	374,326,264
제노레이 (122310)	5,320	20	.38	5,300	5,330	5,235	6,496	34,358,260
삼기 (122350)	1,120	0	0	1,121	1,144	1,117	22,633	25,407,705
KX (122450)	3,875	-35	-.9	3,910	3,950	3,865	122,260	478,027,439
예스티 (122640)	12,440	170	1.39	12,350	12,540	12,060	31,971	395,655,790
서진오토모티브 (122690)	1,846	1	.05	1,857	1,865	1,811	6,555	12,107,075
와이지엔터테인먼트 (122870)	64,100	-2700	-4.04	66,200	67,000	63,700	206,627	13,383,390,594
와이솔 (122990)	6,830	260	3.96	6,570	6,870	6,550	171,888	1,164,183,950
아이윈플러스 (123010)	1,067	-21	-1.93	1,110	1,110	1,055	272,770	292,431,393
엠에스오토텍 (123040)	2,255	-40	-1.74	2,295	2,320	2,255	121,215	276,434,448
제닉 (123330)	21,600	-300	-1.37	21,950	22,250	21,500	44,280	966,598,550
코리아에프티 (123410)	4,475	-25	-.56	4,570	4,570	4,445	119,178	536,437,635
위메이드플레이 (123420)	6,770	-60	-.88	6,900	6,900	6,610	6,998	46,914,670
이엠넷 (123570)	2,480	-25	-1	2,495	2,515	2,475	12,595	31,348,840
알톤 (123750)	1,510	-12	-.79	1,522	1,559	1,510	8,554	13,020,507
뉴온 (123840)	1,091	61	5.92	1,059	1,308	1,025	807,941	954,236,152
아나패스 (123860)	20,200	1060	5.54	21,500	21,550	19,990	177,581	3,660,021,985
아이티센 (124500)	6,950	490	7.59	6,630	7,800	6,550	4,349,101	31,310,768,985
태웅로직스 (124560)	2,850	-15	-.52	2,880	2,880	2,825	93,926	267,611,820
아모그린텍 (125210)	5,410	10	.19	5,390	5,470	5,320	19,380	104,783,630
비나텍 (126340)	24,600	650	2.71	24,200	24,800	23,950	16,077	391,810,475
BGF에코머티리얼즈 (126600)	2,700	20	.75	2,680	2,725	2,660	21,007	56,545,180
화신정공 (126640)	1,416	-21	-1.46	1,437	1,455	1,403	565,945	803,433,232
하이비젼시스템 (126700)	15,840	130	.83	15,660	15,910	15,610	44,553	701,984,665
코칩 (126730)	12,350	-140	-1.12	12,390	12,780	12,200	61,587	766,747,200
제이엔케이글로벌 (126880)	4,150	-50	-1.19	4,220	4,230	4,105	68,110	283,479,467
제이에스링크 (127120)	9,610	-100	-1.03	9,710	9,780	9,560	65,533	633,284,575
아시아경제 (127710)	1,392	-7	-.5	1,402	1,420	1,360	9,839	13,767,123
화인써키트 (127980)	5,950	-10	-.17	6,100	6,100	5,920	1,616	9,731,690
에코캡 (128540)	1,868	33	1.8	1,840	1,868	1,805	125,523	230,359,231
피제이메탈 (128660)	3,095	-50	-1.59	3,145	3,145	3,080	61,527	190,863,929
앱코 (129890)	957	8	.84	939	958	939	56,959	54,233,274
대성하이텍 (129920)	4,600	0	0	4,600	5,150	4,360	3,353,871	16,020,128,321
GH신소재 (130500)	2,585	5	.19	2,560	2,610	2,550	24,123	62,152,500
나이스디앤비 (130580)	4,715	0	0	4,715	4,715	4,620	7,770	36,194,697
티피씨글로벌 (130740)	1,933	3	.16	1,930	1,941	1,910	33,146	63,638,740
옵투스제약 (131030)	6,230	-50	-.8	6,250	6,330	6,220	22,102	138,313,030
시큐브 (131090)	845	0	0	845	848	834	27,250	22,856,412
티엔엔터테인먼트 (131100)	1,490	-6	-.4	1,496	1,511	1,477	9,215	13,682,695
딜리 (131180)	939	0	0	947	947	922	72,710	68,015,295
대한과학 (131220)	5,680	1175	26.08	4,520	5,840	4,475	5,561,326	30,034,996,602
티에스이 (131290)	44,650	1150	2.64	43,100	46,150	42,750	81,911	3,680,122,000
알서포트 (131370)	3,635	-5	-.14	3,715	3,980	3,630	3,262,329	12,426,647,536
이브이첨단소재 (131400)	1,493	27	1.84	1,454	1,530	1,448	309,671	464,732,371
파인텍 (131760)	930	33	3.68	897	953	894	831,923	793,962,773
두산테스나 (131970)	23,950	0	0	23,750	24,650	23,750	54,160	1,304,089,925
메가엠디 (133750)	2,625	-85	-3.14	2,765	2,765	2,600	682,441	1,813,154,817
이퓨쳐 (134060)	4,250	60	1.43	4,190	4,295	4,190	5,858	24,889,925
탑코미디어 (134580)	2,095	5	.24	2,090	2,155	2,025	115,150	240,097,886
아셈스 (136410)	8,770	-80	-.9	8,850	8,850	8,650	8,257	72,080,805
하림 (136480)	3,065	0	0	3,065	3,075	3,025	378,557	1,152,946,898
윈스테크넷 (136540)	11,480	10	.09	11,470	11,590	11,450	5,963	68,378,720
나래나노텍 (137080)	3,340	50	1.52	3,300	3,385	3,210	20,345	68,116,510
피엔티 (137400)	39,900	-450	-1.12	40,150	41,000	39,900	67,065	2,698,935,075
넥스트아이 (137940)	706	-28	-3.81	735	768	690	2,096,426	1,524,727,836
제이씨케미칼 (137950)	3,855	10	.26	3,855	3,860	3,810	12,009	46,054,150
신진에스엠 (138070)	2,385	-30	-1.24	2,400	2,440	2,350	135,701	323,943,700
오이솔루션 (138080)	8,730	10	.11	8,740	8,780	8,630	5,524	48,014,465
협진 (138360)	1,223	282	29.97	941	1,223	941	9,933,825	11,677,125,438
나이벡 (138610)	23,000	1700	7.98	21,500	24,350	21,450	316,629	7,401,654,275
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,675	-25	-.93	2,700	2,790	2,625	70,934	192,402,956
서플러스글로벌 (140070)	2,565	-45	-1.72	2,610	2,615	2,530	18,704	48,185,309
메지온 (140410)	37,500	450	1.21	37,050	38,000	36,750	91,146	3,397,660,225
카티스 (140430)	3,235	95	3.03	3,120	3,355	3,050	1,271,410	4,098,651,003
대창스틸 (140520)	2,030	15	.74	2,020	2,045	2,010	15,017	30,387,895
알에스오토메이션 (140670)	15,230	20	.13	15,070	15,500	15,040	154,162	2,345,135,750
파크시스템스 (140860)	205,500	9800	5.01	194,500	210,000	194,500	32,661	6,687,200,450
비아트론 (141000)	7,730	250	3.34	7,480	7,900	7,310	45,730	349,833,935
리가켐바이오 (141080)	106,600	-2500	-2.29	108,400	109,400	106,000	159,327	17,102,271,066
유니트론텍 (142210)	6,270	100	1.62	6,390	6,390	6,110	484,156	3,017,509,550
녹십자엠에스 (142280)	3,760	5	.13	3,755	3,795	3,725	48,376	181,575,250
모아라이프플러스 (142760)	1,347	27	2.05	1,359	1,359	1,303	26,678	35,562,256
아이디스 (143160)	16,840	140	.84	16,860	16,910	16,590	17,689	296,001,745
사람인 (143240)	16,540	-120	-.72	16,500	16,820	16,330	30,863	509,645,350
영우디에스피 (143540)	587	-10	-1.68	590	602	577	30,867	18,270,739
지씨셀 (144510)	21,000	300	1.45	20,700	21,100	20,500	29,842	623,286,950
뉴파워프라즈마 (144960)	4,685	10	.21	4,675	4,735	4,640	76,244	357,450,555
휴젤 (145020)	355,500	15500	4.56	340,000	358,000	338,000	73,764	25,711,782,500
노브랜드 (145170)	5,340	-110	-2.02	5,420	5,490	5,330	39,793	215,251,420
율촌 (146060)	1,254	8	.64	1,246	1,276	1,236	58,160	73,125,453
비씨엔씨 (146320)	8,300	-60	-.72	8,400	8,470	8,300	9,174	76,629,260
피엠티 (147760)	2,715	15	.56	2,700	2,770	2,665	8,464	22,947,751
제룡산업 (147830)	5,810	-50	-.85	5,900	5,920	5,800	60,033	350,853,900
세경하이테크 (148150)	7,150	-130	-1.79	7,280	7,310	7,010	173,884	1,243,582,240
알엔투테크놀로지 (148250)	8,480	50	.59	8,400	8,590	8,080	49,008	409,876,395
비큐AI (148780)	1,250	-20	-1.57	1,270	1,314	1,250	300,040	380,920,781
에이치와이티씨 (148930)	3,920	-110	-2.73	4,085	4,085	3,920	5,744	22,942,250
아바텍 (149950)	8,140	-40	-.49	8,270	8,270	8,100	11,572	94,007,750
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,940	270	5.78	4,730	5,580	4,665	2,337,187	12,202,791,399
KG에코솔루션 (151860)	5,160	-30	-.58	5,260	5,260	5,160	49,473	256,809,340
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,000	-100	-1.41	7,100	7,190	6,950	2,154	15,144,515
우리이앤엘 (153490)	704	0	0	704	705	701	25,170	17,709,606
옵티팜 (153710)	5,230	20	.38	5,190	5,270	5,180	13,494	70,220,320
아시아종묘 (154030)	2,140	140	7	2,000	2,240	2,000	478,160	1,023,780,520
다산솔루에타 (154040)	1,068	0	0	1,068	1,069	1,055	11,218	11,967,555
와이엠씨 (155650)	3,280	0	0	3,325	3,325	3,280	4,451	14,695,160
엘앤케이바이오 (156100)	6,440	-10	-.16	6,400	6,550	6,400	29,832	192,812,470
아톤 (158430)	5,750	-290	-4.8	6,350	6,690	5,750	5,649,270	35,625,490,135
아스플로 (159010)	4,880	-40	-.81	4,920	4,970	4,865	19,427	95,474,357
제로투세븐 (159580)	6,280	-130	-2.03	6,720	6,730	6,170	595,187	3,828,343,800
스킨앤스킨 (159910)	967	0	0	967	985	935	58,530	56,398,148
하이젠알앤엠 (160190)	32,100	900	2.88	31,250	32,150	31,000	75,476	2,389,412,950
NEW (160550)	2,010	-20	-.99	2,010	2,045	2,000	36,727	74,232,534
싸이맥스 (160980)	11,380	80	.71	11,320	11,400	11,160	41,217	467,106,835
필옵틱스 (161580)	32,250	150	.47	31,750	33,000	31,500	234,154	7,579,541,500
신스틸 (162300)	2,370	5	.21	2,365	2,420	2,360	35,756	85,033,860
에어레인 (163280)	20,850	-300	-1.42	21,150	22,800	20,450	2,225,234	48,833,819,725
핑거 (163730)	13,230	390	3.04	14,560	15,520	13,220	11,970,358	172,346,784,165
하나머티리얼즈 (166090)	26,950	150	.56	26,550	27,800	26,550	117,522	3,194,978,175
코아스템켐온 (166480)	3,230	-170	-5	3,405	3,405	3,200	148,706	483,624,307
내츄럴엔도텍 (168330)	1,920	26	1.37	1,867	1,980	1,867	32,548	62,542,090
펨트론 (168360)	10,430	-300	-2.8	10,950	10,950	10,370	101,297	1,070,084,495
엠브레인 (169330)	2,220	-30	-1.33	2,245	2,250	2,190	13,174	29,039,325
현대공업 (170030)	5,930	-150	-2.47	6,080	6,080	5,920	121,488	725,300,035
파이오링크 (170790)	7,330	210	2.95	7,120	8,000	7,070	493,160	3,790,159,455
엘티씨 (170920)	9,500	170	1.82	9,310	9,500	9,200	32,684	307,998,035
램테크놀러지 (171010)	3,815	-45	-1.17	3,860	3,925	3,810	32,133	123,637,403
선익시스템 (171090)	37,900	-850	-2.19	38,500	39,300	37,850	16,582	635,914,550
라이온켐텍 (171120)	2,330	-5	-.21	2,345	2,345	2,325	10,753	25,097,505
에이엘티 (172670)	8,320	-10	-.12	8,250	8,410	8,220	50,646	420,526,950
오파스넷 (173130)	8,950	-10	-.11	9,310	9,660	8,700	1,221,201	11,214,213,460
에프엔씨엔터 (173940)	3,280	-150	-4.37	3,450	3,450	3,215	10,852	35,779,015
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,180	-60	-.65	9,240	9,400	9,000	97,781	899,370,850
휴먼테크놀로지 (175140)	4,485	180	4.18	4,480	4,725	4,330	87,271	393,535,665
아이큐어 (175250)	2,000	193	10.68	1,822	2,195	1,818	3,779,239	7,760,512,998
듀켐바이오 (176750)	11,330	-460	-3.9	11,790	11,910	11,330	46,593	543,737,305
베셀 (177350)	1,025	-28	-2.66	1,052	1,053	1,021	153,275	158,140,158
파버나인 (177830)	3,050	20	.66	3,030	3,050	3,000	16,611	50,303,490
쓰리에이로직스 (177900)	8,330	-140	-1.65	8,520	8,580	8,310	192,619	1,622,675,715
서진시스템 (178320)	19,550	-360	-1.81	19,990	20,050	19,520	121,644	2,398,999,210
일월지엠엘 (178780)	3,140	-90	-2.79	3,245	3,245	3,090	42,351	132,928,630
엠아이텍 (179290)	8,200	40	.49	8,140	8,310	8,060	115,747	946,497,635
애드바이오텍 (179530)	1,760	27	1.56	1,735	1,788	1,717	42,780	74,824,200
유티아이 (179900)	20,900	-100	-.48	20,850	21,250	20,600	56,877	1,187,969,500
DXVX (180400)	1,958	128	6.99	1,851	1,989	1,851	802,582	1,564,515,789
큐브엔터 (182360)	18,390	-430	-2.28	18,800	18,800	18,110	132,992	2,442,913,535
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	61,300	-700	-1.13	62,000	64,300	61,000	118,559	7,372,776,100
엔지켐생명과학 (183490)	1,217	24	2.01	1,193	1,235	1,182	183,328	221,087,959
SGA솔루션즈 (184230)	463	1	.22	463	470	457	58,683	27,165,707
아이진 (185490)	3,420	-120	-3.39	3,435	3,590	3,385	131,673	454,654,456
그린플러스 (186230)	7,640	200	2.69	7,550	7,700	7,430	39,865	302,551,690
디티앤씨 (187220)	3,225	30	.94	3,300	3,340	3,160	75,140	243,300,767
신화콘텍 (187270)	3,435	0	0	3,435	3,445	3,405	18,181	62,310,838
HLB제넥스 (187420)	3,485	-105	-2.92	3,590	3,625	3,480	41,635	146,396,220
현대ADM (187660)	1,711	-48	-2.73	1,759	1,795	1,690	533,736	917,216,150
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,980	90	.83	10,920	11,000	10,880	621	6,791,440
세니젠 (188260)	2,645	25	.95	2,645	2,660	2,595	39,812	104,737,153
인텔리안테크 (189300)	38,300	350	.92	38,900	39,550	38,300	118,267	4,611,159,250
씨이랩 (189330)	9,100	700	8.33	8,390	9,160	8,190	415,690	3,650,930,680
포시에스 (189690)	2,205	-20	-.9	2,225	2,230	2,195	97,654	216,076,947
서전기전 (189860)	4,285	-30	-.7	4,500	4,500	4,220	71,716	313,431,144
흥국에프엔비 (189980)	1,840	-2	-.11	1,850	1,856	1,827	290,223	533,337,033
나무가 (190510)	12,950	200	1.57	12,870	13,100	12,830	71,809	931,058,055
코리아에셋투자증권 (190650)	6,300	60	.96	6,240	6,350	6,200	9,018	56,823,300
육일씨엔에쓰 (191410)	1,982	21	1.07	1,961	1,990	1,951	39,180	76,879,082
테고사이언스 (191420)	15,640	-480	-2.98	16,120	16,510	15,640	7,990	126,126,910
케이사인 (192250)	9,320	0	0	9,320	9,410	9,150	16,708	154,273,865
윈하이텍 (192390)	3,055	-85	-2.71	3,140	3,140	3,010	119,859	364,920,660
오늘이엔엠 (192410)	1,022	-23	-2.2	1,091	1,093	1,007	318,748	329,733,346
슈피겐코리아 (192440)	26,350	-50	-.19	26,700	26,800	26,200	11,827	312,423,650
링크드 (193250)	622	-46	-6.89	662	665	618	1,692,274	1,066,471,805
데브시스터즈 (194480)	38,500	-400	-1.03	38,750	39,400	37,800	82,767	3,167,032,800
노바렉스 (194700)	9,700	-160	-1.62	9,980	9,980	9,690	32,288	315,645,315
마니커에프앤지 (195500)	3,430	-30	-.87	3,485	3,485	3,410	59,884	206,044,060
HK이노엔 (195940)	37,650	250	.67	37,750	37,850	37,200	90,323	3,391,444,275
에이비프로바이오 (195990)	302	-7	-2.27	304	312	301	355,583	108,460,716
알테오젠 (196170)	386,500	-6500	-1.65	391,500	393,000	385,500	193,132	75,081,272,500
애니젠 (196300)	9,460	-230	-2.37	9,690	9,800	9,310	24,856	235,188,850
코아시아씨엠 (196450)	628	12	1.95	616	640	616	31,417	19,729,115
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,484	35	2.42	1,428	1,550	1,384	738,741	1,073,270,138
디지캡 (197140)	2,655	30	1.14	2,650	2,750	2,550	58,462	157,338,540
엔피디 (198080)	2,250	20	.9	2,235	2,280	2,235	58,548	132,161,040
강동씨앤엘 (198440)	1,179	40	3.51	1,139	1,193	1,139	237,111	278,206,060
한주라이트메탈 (198940)	755	14	1.89	736	758	736	59,223	44,511,433
케이엔알시스템 (199430)	7,480	10	.13	7,470	7,610	7,350	15,649	117,389,535
뱅크웨어글로벌 (199480)	4,765	200	4.38	5,010	5,510	4,755	2,397,182	12,193,414,393
레이저옵텍 (199550)	9,720	-270	-2.7	10,000	10,140	9,610	321,642	3,171,375,660
바이오인프라 (199730)	6,220	-120	-1.89	6,340	6,380	6,210	12,111	75,826,340
툴젠 (199800)	36,700	1150	3.23	36,550	37,400	36,000	22,766	835,632,100
제일일렉트릭 (199820)	8,560	-170	-1.95	8,740	8,740	8,560	54,658	471,171,660
콜마비앤에이치 (200130)	12,510	-10	-.08	12,430	12,590	12,400	33,098	412,805,700
텔콘RF제약 (200230)	3,755	430	12.93	3,295	3,780	3,295	221,662	809,622,350
아티스트스튜디오 (200350)	16,670	220	1.34	16,500	16,770	16,340	105,423	1,750,305,240
에이팩트 (200470)	2,265	-25	-1.09	2,290	2,325	2,210	69,458	157,327,660
휴메딕스 (200670)	39,750	150	.38	40,000	40,000	38,900	40,203	1,584,322,725
에이디테크놀로지 (200710)	15,480	900	6.17	14,650	16,100	14,500	197,626	3,056,788,220
비씨월드제약 (200780)	4,630	5	.11	4,590	4,655	4,580	9,196	42,441,565
미투온 (201490)	1,893	0	0	1,893	1,907	1,876	65,112	123,265,441
에이비온 (203400)	6,730	-460	-6.4	7,190	7,300	6,730	106,657	731,685,750
유니온커뮤니티 (203450)	2,860	-75	-2.56	2,935	2,945	2,860	24,274	70,257,545
드림시큐리티 (203650)	3,260	-30	-.91	3,295	3,310	3,245	69,824	228,577,744
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,665	-30	-1.11	2,710	2,710	2,640	18,679	49,701,386
제이앤티씨 (204270)	14,170	-210	-1.46	14,300	14,800	14,110	179,013	2,566,788,930
티쓰리 (204610)	1,633	-12	-.73	1,621	1,645	1,595	269,269	433,085,996
글로벌텍스프리 (204620)	5,580	90	1.64	5,470	5,650	5,450	499,737	2,776,899,845
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,029	-1	-.1	1,031	1,037	1,015	49,744	51,035,134
엑셈 (205100)	2,170	0	0	2,180	2,185	2,150	462,764	1,002,097,130
휴마시스 (205470)	1,391	-5	-.36	1,390	1,420	1,375	420,549	586,479,247
넥써쓰 (205500)	2,595	140	5.7	2,405	2,595	2,405	272,329	679,878,525
베노티앤알 (206400)	1,670	-56	-3.24	1,726	1,736	1,670	148,221	252,016,571
덱스터 (206560)	6,410	-40	-.62	6,580	6,580	6,400	50,291	324,743,300
바디텍메드 (206640)	16,390	-210	-1.27	16,700	16,800	16,190	33,558	550,475,060
유바이오로직스 (206650)	11,160	-70	-.62	11,370	11,370	11,120	80,580	903,267,370
미스터블루 (207760)	1,501	106	7.6	1,389	1,685	1,360	60,796,374	94,971,626,880
정다운 (208140)	2,695	-5	-.19	2,710	2,750	2,690	168,065	457,159,930
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,665	0	0	2,690	2,700	2,665	2,538	6,792,795
셀바스헬스케어 (208370)	5,060	110	2.22	5,120	5,570	5,010	7,762,553	41,152,452,805
썸에이지 (208640)	299	-6	-1.97	305	305	293	869,857	258,680,606
포톤 (208710)	673	2	.3	672	673	656	287,660	191,404,387
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,720	-30	-.39	7,800	7,870	7,670	27,099	209,752,825
캔버스엔 (210120)	3,995	355	9.75	3,700	4,175	3,615	1,328,372	5,210,230,554
인카금융서비스 (211050)	7,470	-10	-.13	7,490	7,640	7,350	114,965	855,269,350
AP위성 (211270)	12,110	260	2.19	12,280	12,310	12,100	59,525	726,452,325
네오오토 (212560)	8,570	-200	-2.28	8,730	8,770	8,500	45,238	389,588,160
아이에스티이 (212710)	10,580	120	1.15	10,360	11,300	10,140	407,805	4,391,134,775
덕산네오룩스 (213420)	28,450	-500	-1.73	28,700	29,100	28,200	40,491	1,157,293,150
클래시스 (214150)	63,400	200	.32	62,800	63,700	62,100	89,264	5,615,410,680
헥토이노베이션 (214180)	12,250	-90	-.73	12,260	12,380	12,150	20,268	248,171,275
라파스 (214260)	14,170	-230	-1.6	14,390	14,460	14,100	15,204	216,319,680
FSN (214270)	1,462	-21	-1.42	1,503	1,533	1,445	192,392	285,780,165
케어젠 (214370)	25,200	-350	-1.37	25,300	25,500	24,950	30,918	778,074,025
아이쓰리시스템 (214430)	53,900	100	.19	54,600	54,800	52,800	14,467	777,099,150
파마리서치 (214450)	362,000	-5500	-1.5	365,000	366,000	357,500	62,857	22,664,098,108
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	2,000	-30	-1.48	2,030	2,045	1,999	233,761	471,310,950
골프존 (215000)	65,000	1000	1.56	63,900	65,500	63,900	11,489	748,154,100
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,655	-135	-2.82	4,770	4,840	4,555	873,634	4,109,340,473
메가스터디교육 (215200)	47,300	200	.42	46,700	47,400	46,400	17,975	845,295,300
우리산업 (215360)	9,320	-10	-.11	9,300	9,320	9,240	4,493	41,732,045
우정바이오 (215380)	1,503	9	.6	1,502	1,517	1,441	30,255	45,098,921
토박스코리아 (215480)	3,385	595	21.33	2,835	3,385	2,815	1,259,398	4,007,311,035
신라젠 (215600)	2,440	50	2.09	2,420	2,450	2,395	291,790	706,921,167
이노인스트루먼트 (215790)	461	4	.88	455	483	446	126,729	59,187,141
인크로스 (216050)	7,120	-100	-1.39	7,190	7,190	7,000	33,807	239,399,810
제테마 (216080)	7,420	140	1.92	7,240	7,420	7,190	53,386	390,512,145
제너셈 (217190)	7,410	70	.95	7,380	7,500	7,320	18,079	133,968,290
넵튠 (217270)	8,380	60	.72	8,320	8,630	8,240	217,882	1,844,353,900
싸이토젠 (217330)	3,970	250	6.72	3,740	4,120	3,740	101,623	403,927,995
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,635	2	.12	1,633	1,640	1,624	31,791	52,001,793
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,390	-30	-1.24	2,420	2,430	2,370	278,639	669,152,019
원익피앤이 (217820)	2,190	25	1.15	2,165	2,200	2,140	33,757	73,451,840
미래생명자원 (218150)	3,855	-15	-.39	3,900	3,920	3,850	68,847	267,167,572
RFHIC (218410)	14,730	-160	-1.07	14,900	15,070	14,590	57,871	857,640,840
타이거일렉 (219130)	12,100	1050	9.5	11,050	12,350	11,050	121,715	1,394,224,450
링크제니시스 (219420)	5,650	120	2.17	5,520	6,180	5,420	882,715	5,118,973,710
디와이디 (219550)	652	-22	-3.26	676	684	650	799,337	528,180,533
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	19,460	-940	-4.61	20,300	20,350	19,260	270,778	5,322,311,770
핸디소프트 (220180)	2,720	-130	-4.56	2,850	2,850	2,710	40,820	113,285,582
켐트로스 (220260)	4,450	-10	-.22	4,530	4,595	4,330	175,274	790,198,877
유투바이오 (221800)	3,150	-35	-1.1	3,155	3,270	3,130	61,629	194,751,561
하이즈항공 (221840)	1,474	42	2.93	1,432	1,485	1,430	13,223	19,254,805
케이디켐 (221980)	10,890	0	0	10,890	10,890	10,830	480	5,213,900
코스맥스엔비티 (222040)	3,675	30	.82	3,655	3,685	3,615	16,758	61,292,330
씨아이에스 (222080)	7,190	20	.28	7,100	7,280	7,100	120,928	867,718,660
팬젠 (222110)	5,600	200	3.7	5,360	5,820	5,340	71,339	404,035,910
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	990	-10	-1	1,000	1,010	980	108,307	108,032,524
심텍 (222800)	16,900	120	.72	16,750	17,380	16,700	242,380	4,113,877,655
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,750	-70	-1.83	3,790	3,845	3,700	52,755	198,297,290
드림씨아이에스 (223250)	2,880	-20	-.69	2,890	2,960	2,865	70,549	205,433,085
딥마인드 (223310)	2,490	-50	-1.97	2,555	2,575	2,450	128,701	324,002,809
더코디 (224060)	3,125	0	0	3,165	3,170	3,125	6,409	20,191,410
에이텍모빌리티 (224110)	17,800	300	1.71	18,070	18,260	17,720	115,427	2,071,837,080
LK삼양 (225190)	1,915	71	3.85	1,843	2,115	1,826	3,748,430	7,398,622,656
제놀루션 (225220)	2,225	-25	-1.11	2,250	2,310	2,165	36,080	79,585,490
케이엠제약 (225430)	611	8	1.33	620	620	603	57,213	34,797,243
보광산업 (225530)	5,100	-190	-3.59	5,150	5,340	4,990	642,922	3,309,124,845
넥슨게임즈 (225570)	12,770	40	.31	12,760	13,070	12,660	215,181	2,766,508,335
패션플랫폼 (225590)	861	6	.7	855	861	846	94,152	80,661,456
신테카바이오 (226330)	7,860	-250	-3.08	8,300	8,300	7,800	311,870	2,493,007,275
본느 (226340)	1,053	-29	-2.68	1,067	1,090	1,049	174,662	184,862,269
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,110	0	0	7,110	7,200	6,960	77,782	553,675,640
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,340	750	7.08	10,470	12,400	10,130	10,550,887	123,796,999,365
올릭스 (226950)	50,900	0	0	52,500	54,100	50,600	831,133	43,450,018,700
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,004	-10	-.99	1,021	1,021	960	54,148	53,752,882
엔투텍 (227950)	365	0	0	369	375	363	130,557	47,780,720
동양파일 (228340)	1,799	12	.67	1,773	1,810	1,773	14,533	26,074,087
레이 (228670)	7,370	-260	-3.41	7,630	7,730	7,330	38,030	283,840,700
지노믹트리 (228760)	14,810	-290	-1.92	14,980	15,160	14,800	36,102	539,087,240
레이언스 (228850)	6,450	0	0	6,490	6,490	6,410	2,368	15,315,810
젠큐릭스 (229000)	1,762	9	.51	1,753	1,900	1,695	101,459	180,942,490
에치에프알 (230240)	17,930	-940	-4.98	19,170	19,170	17,910	75,847	1,384,452,925
에코마케팅 (230360)	8,320	0	0	8,330	8,410	8,290	20,864	174,186,405
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,000	-110	-1.09	10,080	10,420	10,000	430,562	4,359,804,335
라온테크 (232680)	8,210	-110	-1.32	8,360	8,360	8,120	51,710	423,526,990
시큐센 (232830)	2,220	85	3.98	2,135	2,300	2,130	46,988	103,459,805
폴라리스세원 (234100)	1,068	-18	-1.66	1,087	1,087	1,050	66,429	70,863,621
에스트래픽 (234300)	3,895	30	.78	3,865	3,900	3,825	54,443	210,808,356
헥토파이낸셜 (234340)	13,920	-10	-.07	14,260	14,360	13,900	20,699	292,184,460
녹십자웰빙 (234690)	7,870	60	.77	7,850	7,930	7,770	24,690	194,666,615
자이글 (234920)	3,200	90	2.89	3,110	3,255	3,095	23,200	73,433,320
메드팩토 (235980)	3,180	30	.95	3,200	3,235	3,150	55,375	176,580,067
슈프리마 (236200)	29,650	-300	-1	30,000	30,000	29,400	21,051	623,980,350
엔비티 (236810)	3,140	-35	-1.1	3,285	3,285	3,135	129,778	411,996,116
에스티팜 (237690)	75,800	-800	-1.04	76,100	76,500	75,100	29,935	2,264,467,350
피앤씨테크 (237750)	4,310	15	.35	4,325	4,335	4,260	29,484	126,912,270
플레이디 (237820)	5,470	-20	-.36	5,530	5,560	5,460	38,667	212,773,150
클리오 (237880)	18,930	-490	-2.52	19,280	19,310	18,890	82,461	1,568,018,360
앤디포스 (238090)	1,990	7	.35	1,970	1,990	1,953	39,982	79,132,405
얼라인드 (238120)	3,320	120	3.75	3,205	3,395	3,180	113,982	375,464,375
비피도 (238200)	3,170	-5	-.16	3,170	3,195	3,140	3,817	12,089,705
힘스 (238490)	3,660	0	0	3,660	3,715	3,635	6,333	23,214,895
이스트에이드 (239340)	2,360	15	.64	2,315	2,545	2,275	1,126,543	2,723,166,388
에이치엘사이언스 (239610)	12,230	350	2.95	11,990	12,390	11,820	8,552	103,845,450
피엔에이치테크 (239890)	6,020	40	.67	5,980	6,090	5,900	13,480	80,384,040
동방메디컬 (240550)	10,920	-270	-2.41	11,360	11,390	10,920	690,099	7,668,256,985
유진테크놀로지 (240600)	4,365	-130	-2.89	4,575	4,575	4,360	17,346	76,294,899
원익IPS (240810)	22,300	-200	-.89	22,300	22,950	22,200	131,746	2,959,934,175
DSC인베스트먼트 (241520)	8,960	110	1.24	8,860	9,500	8,830	5,702,756	52,410,495,015
유니테크노 (241690)	3,020	-25	-.82	3,020	3,055	3,000	30,953	93,533,565
코스메카코리아 (241710)	47,700	-1000	-2.05	48,250	48,900	47,250	50,019	2,397,972,500
메카로 (241770)	11,840	130	1.11	11,710	11,840	11,300	15,119	176,878,440
티이엠씨씨엔에스 (241790)	5,330	60	1.14	5,320	5,410	5,220	44,117	235,114,085
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,720	-240	-2.68	8,980	9,000	8,650	129,339	1,138,493,200
나무기술 (242040)	1,512	-13	-.85	1,513	1,528	1,509	159,860	242,585,062
휴온스 (243070)	24,950	50	.2	25,100	25,150	24,750	18,340	457,448,750
신흥에스이씨 (243840)	4,280	-55	-1.27	4,390	4,405	4,275	36,216	156,164,825
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,635	-10	-.61	1,650	1,665	1,607	58,124	94,809,725
TS인베스트먼트 (246690)	2,410	10	.42	2,400	2,595	2,345	10,108,264	24,839,828,787
티앤알바이오팹 (246710)	5,120	-10	-.19	5,130	5,260	4,970	75,902	381,857,854
아스타 (246720)	4,695	-55	-1.16	4,750	4,780	4,600	14,539	67,907,635
SCL사이언스 (246960)	8,010	50	.63	8,110	8,110	7,980	747	5,972,140
에코프로비엠 (247540)	94,900	-1600	-1.66	95,600	97,700	94,800	161,467	15,493,705,650
나노씨엠에스 (247660)	6,130	-260	-4.07	6,730	6,980	5,750	546,334	3,460,514,860
보라티알 (250000)	10,820	-240	-2.17	11,070	11,080	10,710	57,387	623,499,760
모비스 (250060)	2,425	0	0	2,425	2,480	2,400	76,063	184,037,764
예선테크 (250930)	459	-31	-6.33	490	490	459	150,020	70,152,068
바이오에프디엔씨 (251120)	13,740	-20	-.15	13,660	13,840	13,640	8,154	111,855,000
와이엠티 (251370)	9,050	270	3.08	8,780	9,120	8,700	35,340	317,456,880
브이원텍 (251630)	4,320	40	.93	4,270	4,380	4,260	22,329	96,399,700
펌텍코리아 (251970)	55,300	-300	-.54	56,900	56,900	54,200	36,491	2,001,624,150
세화피앤씨 (252500)	809	-4	-.49	813	818	802	60,858	49,167,344
샘씨엔에스 (252990)	4,600	65	1.43	4,500	4,640	4,480	58,267	267,058,509
스튜디오드래곤 (253450)	43,500	-1200	-2.68	44,700	44,700	43,000	80,895	3,525,683,850
네오셈 (253590)	9,060	-20	-.22	9,060	9,330	8,990	142,651	1,301,598,575
수젠텍 (253840)	5,610	-10	-.18	5,590	5,650	5,570	69,517	389,460,975
자비스 (254120)	1,609	-9	-.56	1,617	1,688	1,520	126,714	205,977,520
미래반도체 (254490)	11,650	30	.26	11,700	11,890	11,580	27,129	316,923,120
SG (255220)	2,195	15	.69	2,280	2,285	2,175	944,211	2,097,858,816
야스 (255440)	6,900	-40	-.58	7,050	7,050	6,860	9,773	67,483,515
한독크린텍 (256150)	5,930	20	.34	5,910	5,940	5,910	1,952	11,561,550
포인트엔지니어링 (256630)	1,189	0	0	1,190	1,199	1,175	2,023	2,400,774
한국비엔씨 (256840)	4,105	45	1.11	4,115	4,175	4,075	196,064	810,379,798
킵스파마 (256940)	11,580	-220	-1.86	11,800	11,850	11,320	237,699	2,739,205,695
피엔티엠에스 (257370)	3,000	-40	-1.32	3,040	3,090	2,980	10,110	30,466,855
실리콘투 (257720)	33,100	-750	-2.22	33,750	34,050	32,500	686,889	22,686,054,450
케일럼 (258610)	1,870	-108	-5.46	1,999	2,010	1,790	224,649	416,419,350
소프트캠프 (258790)	1,536	-6	-.39	1,475	1,536	1,430	689,563	1,020,678,059
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,680	-10	-.13	7,730	8,050	7,450	97,511	752,059,400
알리코제약 (260660)	4,495	-5	-.11	4,495	4,570	4,430	71,492	320,374,960
씨티케이 (260930)	4,275	-80	-1.84	4,380	4,395	4,250	19,217	82,848,770
에스앤디 (260970)	85,600	-400	-.47	86,000	88,800	84,100	38,559	3,308,864,300
덴티스 (261200)	6,720	-90	-1.32	6,810	6,840	6,640	51,304	344,842,115
차백신연구소 (261780)	2,890	-10	-.34	2,900	2,940	2,860	20,378	58,951,555
에이프로 (262260)	4,945	0	0	4,950	4,990	4,895	11,201	55,184,450
아이퀘스트 (262840)	2,435	60	2.53	2,360	2,440	2,355	24,481	58,929,671
디케이앤디 (263020)	3,020	-20	-.66	3,040	3,065	2,945	105,752	317,401,351
유틸렉스 (263050)	1,499	-36	-2.35	1,535	1,542	1,490	76,479	115,630,148
덕우전자 (263600)	4,390	10	.23	4,400	4,410	4,340	12,827	56,127,290
디알젬 (263690)	5,360	-60	-1.11	5,390	5,470	5,330	26,595	142,819,510
케어랩스 (263700)	3,310	-210	-5.97	3,310	3,450	3,230	1,341,463	4,448,711,147
디앤씨미디어 (263720)	17,800	-460	-2.52	18,280	18,440	17,800	52,481	946,694,765
펄어비스 (263750)	33,800	50	.15	33,500	34,400	33,500	80,882	2,742,789,275
유에스티 (263770)	2,090	50	2.45	2,055	2,090	2,025	8,681	17,834,420
데이타솔루션 (263800)	4,850	85	1.78	4,815	4,895	4,765	92,315	447,125,630
상신전자 (263810)	3,005	55	1.86	3,050	3,120	2,955	124,292	373,115,385
지니언스 (263860)	16,140	890	5.84	15,860	16,420	15,250	190,637	3,067,958,180
휴엠앤씨 (263920)	964	8	.84	957	967	951	19,568	18,785,907
유비쿼스 (264450)	7,240	-30	-.41	7,300	7,310	7,210	17,080	124,086,230
씨앤지하이테크 (264660)	13,280	160	1.22	13,120	13,370	12,950	32,675	431,479,790
이랜시스 (264850)	4,485	-10	-.22	4,515	4,535	4,450	86,214	386,226,125
AP시스템 (265520)	16,730	70	.42	16,660	16,880	16,550	21,485	359,893,370
영화테크 (265560)	7,770	10	.13	7,770	7,770	7,680	5,088	39,317,230
엔에프씨 (265740)	5,100	0	0	5,100	5,160	5,020	30,523	154,513,080
나인테크 (267320)	3,400	-230	-6.34	3,610	3,610	3,395	2,287,847	7,911,512,080
배럴 (267790)	4,535	15	.33	4,550	4,550	4,480	9,216	41,574,835
매일유업 (267980)	36,250	-50	-.14	36,000	36,550	35,850	4,359	158,294,775
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,179	43	3.79	1,137	1,235	1,137	2,379,298	2,850,731,303
에브리봇 (270660)	13,790	-110	-.79	14,000	14,100	13,750	18,564	258,176,630
뉴트리 (270870)	5,270	30	.57	5,240	5,290	5,240	12,602	66,252,440
팸텍 (271830)	1,529	17	1.12	1,513	1,529	1,506	25,409	38,514,133
케이엔제이 (272110)	16,950	210	1.25	17,050	17,260	16,620	52,599	894,111,535
이녹스첨단소재 (272290)	22,250	-50	-.22	22,250	22,750	22,050	62,691	1,400,707,425
와이즈버즈 (273060)	933	-12	-1.27	942	964	926	722,885	683,070,130
와이엠텍 (273640)	9,730	-10	-.1	9,750	9,790	9,200	3,540	34,029,150
켄코아에어로스페이스 (274090)	12,490	-160	-1.26	12,810	12,870	12,380	181,432	2,282,575,715
이노시뮬레이션 (274400)	4,585	110	2.46	4,590	4,600	4,465	12,346	55,960,180
에스에스알 (275630)	3,120	-40	-1.27	3,135	3,160	3,095	11,838	37,216,755
스코넥 (276040)	5,270	270	5.4	5,010	5,340	5,000	180,453	932,693,980
제주맥주 (276730)	2,205	90	4.26	2,115	2,210	2,095	84,337	183,860,965
린드먼아시아 (277070)	6,450	-100	-1.53	6,420	7,090	6,310	2,099,707	14,100,632,210
인산가 (277410)	1,305	-20	-1.51	1,325	1,329	1,300	36,661	47,903,965
레인보우로보틱스 (277810)	283,500	4000	1.43	280,000	289,000	278,000	134,514	38,281,962,750
티에스아이 (277880)	5,920	-90	-1.5	5,970	6,050	5,870	25,533	152,090,650
천보 (278280)	34,200	400	1.18	33,500	34,850	33,400	11,460	391,582,900
HLB바이오스텝 (278650)	1,606	-36	-2.19	1,640	1,640	1,590	182,855	294,358,213
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,640	350	2.63	13,200	13,870	13,130	300,723	4,095,989,885
금양그린파워 (282720)	8,860	-40	-.45	8,940	8,990	8,840	11,990	106,695,890
코윈테크 (282880)	12,850	-110	-.85	12,950	13,070	12,720	10,140	130,419,420
카이노스메드 (284620)	1,194	24	2.05	1,160	1,205	1,150	33,400	39,194,399
노바텍 (285490)	23,800	1300	5.78	22,950	23,800	22,950	253,191	5,956,694,800
진영 (285800)	2,025	-125	-5.81	2,150	2,150	2,025	132,170	271,927,510
나노브릭 (286750)	2,865	245	9.35	2,625	2,870	2,600	658,995	1,821,341,114
브릿지바이오테라퓨틱스 (288330)	1,515	-645	-29.86	1,515	1,626	1,515	49,610,489	75,692,614,983
에스퓨얼셀 (288620)	8,060	-20	-.25	8,080	8,090	7,990	5,031	40,458,090
모아데이타 (288980)	1,109	15	1.37	1,100	1,117	1,082	102,783	113,186,351
아이스크림에듀 (289010)	4,760	-370	-7.21	5,330	5,340	4,300	4,680,314	22,364,206,097
SV인베스트먼트 (289080)	1,874	374	24.93	1,520	1,950	1,500	24,226,373	44,783,092,485
자이언트스텝 (289220)	5,520	-290	-4.99	6,020	6,220	5,510	383,356	2,243,942,900
웨이비스 (289930)	8,430	110	1.32	8,320	9,050	8,000	372,685	3,254,774,270
트윔 (290090)	7,450	160	2.19	7,330	7,520	7,290	6,799	50,410,700
DH오토리드 (290120)	2,335	10	.43	2,325	2,350	2,305	1,032	2,391,733
휴네시온 (290270)	3,510	-10	-.28	3,550	3,590	3,510	30,039	105,947,784
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,843	-25	-1.34	1,868	1,868	1,812	2,633	4,853,337
디케이티 (290550)	7,150	0	0	7,160	7,230	7,010	14,307	102,394,140
신시웨이 (290560)	6,850	-150	-2.14	7,000	7,050	6,800	13,107	91,101,180
엘앤씨바이오 (290650)	21,150	100	.48	20,900	21,200	20,600	44,723	937,326,025
네오펙트 (290660)	921	1	.11	920	942	887	110,865	100,190,815
대보마그네틱 (290670)	10,690	-130	-1.2	10,360	10,950	10,360	8,819	93,516,815
소룩스 (290690)	3,940	370	10.36	3,635	4,210	3,610	2,168,541	8,765,514,788
푸드나무 (290720)	2,120	0	0	2,120	2,185	2,095	18,307	38,610,910
액트로 (290740)	5,720	0	0	5,720	5,730	5,620	2,901	16,517,220
엔피 (291230)	1,751	11	.63	1,775	1,810	1,744	468,664	831,698,697
압타머사이언스 (291650)	1,032	97	10.37	938	1,037	938	939,086	937,483,974
핀텔 (291810)	2,185	75	3.55	2,140	2,350	2,105	125,887	279,667,675
카카오게임즈 (293490)	13,440	-150	-1.1	13,470	13,600	13,360	81,221	1,095,684,970
나우IB (293580)	2,180	500	29.76	1,638	2,180	1,628	65,436,542	129,493,943,098
압타바이오 (293780)	7,740	-300	-3.73	8,120	8,240	7,650	41,157	325,530,430
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,530	-35	-.98	3,635	3,635	3,505	18,062	63,983,865
쿠콘 (294570)	22,650	1300	6.09	21,700	22,700	21,450	278,298	6,140,053,775
서남 (294630)	2,835	0	0	2,830	2,860	2,795	102,493	289,220,340
에이치브이엠 (295310)	19,800	120	.61	19,950	20,100	19,450	47,173	926,843,225
이노룰스 (296640)	7,600	-280	-3.55	7,810	8,040	7,550	43,464	335,546,780
씨에스베어링 (297090)	5,340	0	0	5,330	5,410	5,290	23,996	128,084,500
알로이스 (297570)	763	-12	-1.55	771	774	751	142,687	108,494,135
HB솔루션 (297890)	2,445	-15	-.61	2,460	2,500	2,405	207,583	507,449,943
에스씨엠생명과학 (298060)	994	-6	-.6	1,000	1,008	990	32,850	32,754,989
에이비엘바이오 (298380)	64,900	200	.31	64,200	65,800	63,100	982,702	63,365,848,650
더네이쳐홀딩스 (298540)	10,100	-10	-.1	10,130	10,300	10,040	26,327	267,707,910
슈어소프트테크 (298830)	5,110	-50	-.97	5,170	5,200	5,060	200,432	1,027,717,235
하나기술 (299030)	19,500	-150	-.76	19,650	19,870	19,430	8,431	164,978,690
더블유에스아이 (299170)	1,730	1	.06	1,729	1,764	1,718	177,657	309,524,459
셀리드 (299660)	3,630	-100	-2.68	3,730	3,770	3,615	147,981	546,953,106
위지윅스튜디오 (299900)	1,187	-6	-.5	1,217	1,217	1,182	263,872	313,961,010
플리토 (300080)	21,500	250	1.18	21,300	21,800	21,100	64,714	1,386,987,450
라온피플 (300120)	4,345	30	.7	4,340	4,410	4,305	57,527	250,759,535
바이브컴퍼니 (301300)	4,795	-60	-1.24	4,855	4,995	4,795	65,100	317,071,885
이노메트리 (302430)	9,040	-190	-2.06	9,230	9,330	9,000	61,848	566,617,840
리메드 (302550)	3,385	-25	-.73	3,410	3,480	3,375	30,378	103,330,523
지니틱스 (303030)	994	24	2.47	970	1,015	970	65,610	65,461,940
프로티아 (303360)	3,275	-10	-.3	3,245	3,330	3,190	8,928	29,205,385
이노뎁 (303530)	6,740	-140	-2.03	6,920	6,990	6,710	22,629	154,778,580
동국생명과학 (303810)	10,090	60	.6	10,030	10,270	9,950	254,053	2,576,716,655
솔트룩스 (304100)	35,000	-700	-1.96	36,400	36,500	34,600	428,160	15,114,479,300
에스바이오메딕스 (304360)	19,860	-1090	-5.2	20,900	20,900	19,730	174,593	3,490,050,280
피플바이오 (304840)	2,810	-55	-1.92	2,870	2,935	2,775	179,367	508,570,915
마이크로디지탈 (305090)	10,100	-220	-2.13	10,200	10,410	10,030	61,049	622,617,305
에스제이그룹 (306040)	4,640	25	.54	4,610	4,640	4,565	22,443	102,865,095
네온테크 (306620)	2,325	-25	-1.06	2,350	2,380	2,305	198,781	464,649,487
아이엘사이언스 (307180)	2,880	0	0	2,880	2,930	2,845	23,497	67,319,390
원바이오젠 (307280)	1,131	-16	-1.39	1,147	1,147	1,124	40,834	46,314,709
국전약품 (307750)	3,165	10	.32	3,170	3,185	3,130	40,952	129,484,745
비투엔 (307870)	1,000	-13	-1.28	1,013	1,023	981	180,073	179,642,749
컴퍼니케이 (307930)	7,540	1740	30	6,080	7,540	5,850	4,273,808	29,220,716,565
바이젠셀 (308080)	3,215	-35	-1.08	3,250	3,300	3,190	35,599	115,137,047
형지글로벌 (308100)	7,150	-560	-7.26	7,720	7,900	7,100	824,277	6,105,430,560
셀비온 (308430)	18,770	-80	-.42	19,200	19,290	18,630	106,165	2,009,455,935
오하임앤컴퍼니 (309930)	1,900	1	.05	1,910	1,920	1,833	91,473	171,043,318
LB인베스트먼트 (309960)	5,740	1320	29.86	4,345	5,740	4,280	9,999,347	51,243,297,429
애니플러스 (310200)	3,500	170	5.11	3,335	3,540	3,330	857,945	2,973,655,638
보로노이 (310210)	114,900	-2600	-2.21	118,000	119,800	114,000	131,092	15,286,827,250
디와이씨 (310870)	1,510	25	1.68	1,518	1,525	1,485	31,154	47,177,785
지오엘리먼트 (311320)	7,030	-70	-.99	7,040	7,240	7,010	20,197	143,568,085
네오크레마 (311390)	8,090	-180	-2.18	8,300	8,310	8,090	41,872	342,902,170
CJ 바이오사이언스 (311690)	10,050	-280	-2.71	10,530	10,530	10,010	19,113	192,921,220
에이에프더블류 (312610)	1,330	8	.61	1,337	1,337	1,306	13,402	17,668,842
캐리 (313760)	6,470	-170	-2.56	6,640	6,880	6,390	54,214	358,038,730
지놈앤컴퍼니 (314130)	3,025	-10	-.33	3,010	3,070	2,960	195,628	589,953,554
알피바이오 (314140)	5,220	-40	-.76	5,290	5,320	5,210	7,835	41,176,515
바이오다인 (314930)	13,690	-110	-.8	13,810	14,250	13,590	117,086	1,627,151,565
딥노이드 (315640)	7,900	-530	-6.29	8,760	8,790	7,760	1,093,057	8,938,993,450
라닉스 (317120)	2,705	-30	-1.1	2,735	2,775	2,700	21,675	58,285,230
TS트릴리온 (317240)	284	3	1.07	281	295	279	2,314,180	665,214,886
덕산테코피아 (317330)	23,150	-800	-3.34	23,850	24,050	22,850	108,811	2,536,909,975
캐리소프트 (317530)	6,440	-210	-3.16	6,770	6,830	6,260	58,242	377,955,040
퀀타매트릭스 (317690)	3,950	-45	-1.13	4,000	4,030	3,925	45,038	178,909,748
엑스페릭스 (317770)	7,150	1650	30	6,540	7,150	6,510	3,868,184	26,363,387,775
에스피시스템스 (317830)	7,850	-130	-1.63	7,990	8,070	7,840	60,796	482,111,550
대모 (317850)	8,090	-10	-.12	8,150	8,210	8,050	23,716	192,688,740
엔바이오니아 (317870)	16,850	-250	-1.46	17,150	17,150	16,830	2,262	38,269,800
KBG (318000)	4,555	20	.44	4,535	4,615	4,520	31,028	141,326,269
팜스빌 (318010)	3,560	65	1.86	3,500	3,590	3,500	10,302	36,520,500
포인트모바일 (318020)	3,035	-15	-.49	3,050	3,090	2,940	11,425	34,686,935
셀바이오휴먼텍 (318160)	5,980	180	3.1	5,680	6,240	5,670	85,855	512,600,845
비비씨 (318410)	7,690	50	.65	7,640	7,760	7,550	19,101	146,496,820
현대무벡스 (319400)	3,995	5	.13	4,000	4,000	3,945	291,553	1,159,320,857
피에스케이 (319660)	18,430	710	4.01	17,750	18,710	17,640	364,184	6,690,531,115
한울반도체 (320000)	2,745	30	1.1	2,715	2,820	2,665	145,880	403,036,692
프로이천 (321260)	2,210	5	.23	2,205	2,220	2,170	41,959	91,983,183
센서뷰 (321370)	1,258	26	2.11	1,242	1,304	1,227	316,345	402,828,286
티움바이오 (321550)	4,320	255	6.27	4,065	4,470	4,035	276,413	1,192,430,781
아티스트유나이티드 (321820)	12,100	200	1.68	11,900	12,150	11,900	111,771	1,347,173,710
LS티라유텍 (322180)	5,140	-150	-2.84	5,380	5,380	5,080	58,230	299,660,425
오로스테크놀로지 (322310)	19,700	0	0	19,650	20,050	19,470	15,013	296,290,635
제이엘케이 (322510)	7,200	-140	-1.91	7,360	7,490	7,150	93,464	679,214,460
코퍼스코리아 (322780)	1,109	43	4.03	1,070	1,109	1,055	198,366	215,076,038
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,750	-1000	-4.6	21,700	22,150	20,700	225,363	4,793,446,250
다원넥스뷰 (323350)	6,290	-150	-2.33	6,390	6,520	6,150	50,180	316,718,920
박셀바이오 (323990)	8,180	10	.12	8,160	8,230	8,060	27,189	221,721,020
RF머트리얼즈 (327260)	5,280	-50	-.94	5,330	5,410	5,280	19,121	102,112,275
루닛 (328130)	53,400	-600	-1.11	54,900	55,700	53,100	194,473	10,506,633,000
솔트웨어 (328380)	1,067	-37	-3.35	1,103	1,103	1,060	554,770	596,061,549
위더스제약 (330350)	6,620	20	.3	6,550	6,670	6,440	52,683	346,589,165
스톤브릿지벤처스 (330730)	4,610	440	10.55	4,185	4,765	4,135	3,896,295	17,754,487,051
네패스아크 (330860)	10,540	-10	-.09	10,450	10,850	10,370	14,391	153,030,325
포커스에이치엔에스 (331380)	1,777	-7	-.39	1,860	1,860	1,737	196,142	352,257,567
밸로프 (331520)	735	-22	-2.91	757	757	725	796,496	585,847,581
셀레믹스 (331920)	2,905	-5	-.17	2,845	2,935	2,830	30,345	86,716,320
누보 (332290)	1,127	102	9.95	1,025	1,127	1,025	455,412	492,995,077
아이디피 (332370)	4,250	-175	-3.95	4,550	4,550	3,750	109,176	444,663,537
와이팜 (332570)	3,025	-45	-1.47	3,080	3,100	3,000	335,858	1,020,272,915
모코엠시스 (333050)	1,606	-23	-1.41	1,625	1,709	1,557	1,127,167	1,864,345,624
일승 (333430)	4,350	-65	-1.47	4,420	4,430	4,330	254,013	1,109,604,708
엔시스 (333620)	7,230	-10	-.14	7,310	7,310	7,140	7,779	55,935,680
프레스티지바이오로직스 (334970)	4,210	40	.96	4,150	4,270	4,150	43,921	185,534,238
프리시젼바이오 (335810)	2,680	-40	-1.47	2,720	2,725	2,680	6,899	18,585,032
윙스풋 (335870)	2,150	30	1.42	2,140	2,180	2,140	12,601	27,159,893
비올 (335890)	7,910	-90	-1.13	8,000	8,010	7,790	347,761	2,739,393,090
웨이버스 (336060)	1,346	0	0	1,336	1,360	1,330	229,672	308,799,941
원텍 (336570)	8,360	40	.48	8,300	8,410	8,090	692,242	5,696,139,215
탑런토탈솔루션 (336680)	8,430	-120	-1.4	8,560	8,560	8,420	10,464	88,579,875
브랜드엑스코퍼레이션 (337930)	6,200	-70	-1.12	6,300	6,300	6,150	38,158	236,119,690
뷰노 (338220)	19,020	-680	-3.45	19,890	19,890	18,930	90,263	1,739,173,515
와이바이오로직스 (338840)	7,650	0	0	7,830	7,860	7,600	52,763	409,374,400
아이비김영 (339950)	2,865	-85	-2.88	3,005	3,005	2,825	1,073,537	3,125,832,360
다보링크 (340360)	1,840	75	4.25	1,795	1,870	1,780	1,062,671	1,951,005,309
세림B&G (340440)	1,224	38	3.2	1,177	1,227	1,177	7,076	8,567,099
티앤엘 (340570)	71,400	-1900	-2.59	74,000	74,000	70,100	50,112	3,564,688,100
씨유박스 (340810)	3,625	-190	-4.98	3,800	3,880	3,610	92,756	340,519,104
유일에너테크 (340930)	1,856	18	.98	1,840	1,946	1,840	243,672	462,969,086
이노진 (344860)	1,934	-54	-2.72	1,972	2,105	1,930	57,511	114,861,414
센코 (347000)	2,380	70	3.03	2,335	2,445	2,280	166,106	395,182,823
스피어 (347700)	8,500	320	3.91	8,150	8,770	7,850	549,893	4,601,764,395
피엔케이피부임상연구센타 (347740)	2,195	75	3.54	2,135	2,195	2,120	94,467	204,584,685
핌스 (347770)	1,574	-14	-.88	1,570	1,588	1,550	39,888	62,385,169
디앤디파마텍 (347850)	59,100	-300	-.51	59,100	60,100	57,600	388,294	22,904,725,100
알체라 (347860)	1,774	12	.68	1,795	1,827	1,765	510,383	913,361,462
엠투아이 (347890)	5,430	-50	-.91	5,480	5,500	5,420	5,612	30,602,980
모비릭스 (348030)	4,835	-5	-.1	4,810	4,905	4,780	5,191	25,028,440
큐라티스 (348080)	635	25	4.1	626	647	597	209,403	128,687,546
고바이오랩 (348150)	5,310	-120	-2.21	5,480	5,480	5,200	83,148	442,087,580
넥스틴 (348210)	57,300	0	0	56,800	58,200	56,600	37,202	2,134,215,750
뉴로메카 (348340)	25,500	-200	-.78	25,750	26,100	25,400	19,688	504,963,700
위드텍 (348350)	7,360	330	4.69	7,000	7,420	7,000	58,022	423,199,660
엔켐 (348370)	78,200	-2900	-3.58	79,500	81,100	77,100	175,296	13,759,346,650
에스에이티이엔지 (351320)	2,300	-210	-8.37	2,535	2,535	2,300	195,179	462,599,611
이삭엔지니어링 (351330)	7,230	-110	-1.5	7,290	7,390	7,220	11,874	86,358,005
차이커뮤니케이션 (351870)	8,110	-300	-3.57	8,430	8,600	8,060	19,878	165,318,215
스톰테크 (352090)	3,505	20	.57	3,485	3,520	3,420	101,891	355,728,068
씨앤씨인터내셔널 (352480)	32,500	-1100	-3.27	33,600	34,500	32,350	98,974	3,291,731,600
씨앤투스 (352700)	2,535	15	.6	2,535	2,545	2,505	9,974	25,184,700
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,370	15	.34	4,430	4,430	4,340	11,357	49,866,920
인바이오 (352940)	2,450	-10	-.41	2,460	2,510	2,415	48,746	119,395,590
휴럼 (353190)	681	-1	-.15	682	690	681	69,936	47,855,277
오토앤 (353590)	3,960	-70	-1.74	4,130	4,130	3,935	12,559	50,030,075
이지바이오 (353810)	5,350	20	.38	5,330	5,470	5,290	158,174	847,029,460
엔젠바이오 (354200)	1,740	6	.35	1,733	1,756	1,728	27,923	48,624,573
알멕 (354320)	23,350	-50	-.21	23,700	23,700	23,350	10,958	257,620,400
코스텍시스 (355150)	6,590	-380	-5.45	6,970	6,980	6,450	105,892	706,034,555
크라우드웍스 (355390)	12,540	-790	-5.93	13,640	13,680	12,380	751,439	9,728,718,605
에이텀 (355690)	6,620	10	.15	6,610	6,790	6,550	16,785	111,300,395
엑스게이트 (356680)	7,300	-130	-1.75	7,420	7,530	7,240	273,908	2,026,183,135
티엘비 (356860)	18,680	-310	-1.63	18,810	19,270	18,610	115,691	2,185,939,540
싸이버원 (356890)	4,460	0	0	4,465	4,640	4,415	164,116	742,028,282
에이치피오 (357230)	2,580	60	2.38	2,520	2,580	2,510	37,050	94,353,275
석경에이티 (357550)	46,650	-50	-.11	47,450	47,450	46,350	1,710	79,627,950
아모센스 (357580)	5,930	-20	-.34	5,950	5,990	5,900	3,663	21,710,880
솔브레인 (357780)	175,800	800	.46	173,900	178,200	173,900	23,976	4,221,308,300
SKAI (357880)	2,545	-60	-2.3	2,500	2,825	2,405	6,146,392	16,148,842,434
지아이이노베이션 (358570)	15,770	-210	-1.31	15,850	16,100	15,510	695,555	10,962,757,360
씨엔알리서치 (359090)	1,049	0	0	1,039	1,063	1,038	208,639	218,559,809
탑머티리얼 (360070)	25,450	150	.59	25,800	26,400	25,150	22,021	566,840,150
코셈 (360350)	7,990	-310	-3.73	8,410	8,490	7,980	105,774	869,396,110
제노코 (361390)	16,380	-10	-.06	16,710	16,800	16,310	20,621	339,678,150
알비더블유 (361570)	2,540	-25	-.97	2,565	2,620	2,460	50,596	128,699,918
삼영에스앤씨 (361670)	4,180	-100	-2.34	4,280	4,360	4,180	18,029	76,096,355
청담글로벌 (362320)	5,400	-30	-.55	5,430	5,440	5,170	25,620	137,078,640
드림인사이트 (362990)	2,400	-5	-.21	2,385	2,475	2,320	203,027	482,028,397
진시스템 (363250)	10,680	-130	-1.2	10,810	10,900	10,520	27,633	294,392,390
모비데이즈 (363260)	1,753	-19	-1.07	1,772	1,784	1,746	257,877	453,313,058
큐라클 (365270)	6,780	-220	-3.14	7,080	7,590	6,780	338,811	2,443,075,280
에스와이스틸텍 (365330)	5,280	-100	-1.86	5,450	5,500	5,280	223,730	1,199,163,915
성일하이텍 (365340)	32,400	600	1.89	31,500	32,400	31,250	21,525	687,427,600
하이딥 (365590)	694	-20	-2.8	707	725	679	220,055	151,999,971
브이씨 (365900)	3,660	150	4.27	3,535	3,760	3,390	27,091	96,126,982
공구우먼 (366030)	4,280	-40	-.93	4,320	4,330	4,260	33,159	142,208,535
플래티어 (367000)	4,820	70	1.47	4,700	4,985	4,680	32,849	156,635,685
아이씨에이치 (368600)	2,940	185	6.72	2,790	3,005	2,755	83,377	241,746,005
파이버프로 (368770)	6,650	-130	-1.92	6,820	6,830	6,590	122,664	823,837,755
오에스피 (368970)	2,555	-5	-.2	2,540	2,605	2,540	16,008	41,241,410
블리츠웨이스튜디오 (369370)	1,525	-20	-1.29	1,589	1,589	1,525	4,256	6,550,997
퓨런티어 (370090)	15,490	580	3.89	15,470	15,860	15,280	108,941	1,693,927,755
풍원정밀 (371950)	11,910	230	1.97	11,590	11,910	11,550	7,618	90,028,030
윤성에프앤씨 (372170)	32,350	-400	-1.22	32,750	33,300	32,300	10,123	330,794,200
큐로셀 (372320)	28,000	-650	-2.27	28,750	28,750	27,600	22,711	635,565,800
아이티아이즈 (372800)	7,720	1780	29.97	7,550	7,720	6,800	285,417	2,158,602,350
엑셀세라퓨틱스 (373110)	3,920	-65	-1.63	3,955	4,050	3,910	61,272	244,115,931
데이원컴퍼니 (373160)	8,300	10	.12	8,430	8,730	8,120	527,862	4,479,797,370
엠아이큐브솔루션 (373170)	9,850	300	3.14	9,610	10,570	9,600	373,165	3,747,233,635
엑스플러스 (373200)	900	129	16.73	759	999	726	16,063,135	14,761,914,814
피코그램 (376180)	2,365	30	1.28	2,350	2,370	2,335	42,127	99,209,655
에이치이엠파마 (376270)	22,550	-100	-.44	22,850	23,100	22,350	29,922	683,894,550
씨유테크 (376290)	3,345	15	.45	3,330	3,345	3,290	16,514	54,912,270
디어유 (376300)	41,300	-1600	-3.73	42,500	43,250	41,050	130,548	5,464,065,975
노을 (376930)	2,705	-35	-1.28	2,805	2,830	2,690	604,915	1,665,616,400
원티드랩 (376980)	9,430	350	3.85	9,300	9,490	9,060	415,610	3,839,524,280
비트맥스 (377030)	1,942	-30	-1.52	1,976	1,990	1,909	163,018	315,146,001
프롬바이오 (377220)	2,120	-30	-1.4	2,160	2,160	2,105	26,265	55,894,067
이지트로닉스 (377330)	4,975	-75	-1.49	5,060	5,230	4,960	10,460	52,570,555
리파인 (377450)	12,700	-140	-1.09	12,840	12,910	12,570	18,729	237,873,440
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,600	-220	-1.23	17,900	18,160	17,400	138,153	2,455,478,755
필에너지 (378340)	14,590	100	.69	14,610	14,830	14,490	57,888	848,835,390
샤페론 (378800)	3,080	-50	-1.6	3,125	3,180	3,065	374,916	1,159,317,745
옵티코어 (380540)	1,707	-23	-1.33	1,730	1,754	1,694	342,896	589,941,961
제닉스 (381620)	8,000	-100	-1.23	8,040	8,140	7,900	66,347	532,276,660
온코크로스 (382150)	15,240	-350	-2.25	15,890	16,700	14,940	4,884,949	77,149,685,360
지아이텍 (382480)	2,415	-65	-2.62	2,490	2,495	2,405	212,806	519,059,940
지앤비에스 에코 (382800)	3,470	-125	-3.48	3,595	3,650	3,460	53,728	189,580,204
원준 (382840)	9,140	-110	-1.19	9,300	9,360	9,100	52,771	486,152,575
범한퓨얼셀 (382900)	14,480	-180	-1.23	14,740	14,850	14,480	15,686	229,678,980
에코프로에이치엔 (383310)	25,000	-450	-1.77	25,200	25,650	24,950	30,652	770,020,625
디티앤씨알오 (383930)	6,980	-10	-.14	7,500	7,930	6,840	1,219,919	8,956,389,415
코어라인소프트 (384470)	6,300	-360	-5.41	6,650	6,650	6,300	153,590	987,505,175
파인메딕스 (387570)	9,300	820	9.67	8,470	9,440	8,390	492,193	4,495,830,525
지투파워 (388050)	7,690	40	.52	7,710	7,900	7,550	446,825	3,442,559,875
유일로보틱스 (388720)	75,100	-1600	-2.09	76,100	77,400	74,900	76,131	5,780,446,850
라이콤 (388790)	2,445	20	.82	2,425	2,495	2,415	55,688	136,037,569
파로스아이바이오 (388870)	6,930	-130	-1.84	7,180	7,180	6,830	36,101	251,572,680
자람테크놀로지 (389020)	38,750	2850	7.94	35,450	40,500	35,450	168,399	6,490,924,050
지니너스 (389030)	1,205	-9	-.74	1,201	1,237	1,165	71,061	85,863,905
포바이포 (389140)	22,250	0	0	0	0	0	0	0
대명에너지 (389260)	13,780	-70	-.51	13,740	13,960	13,680	20,222	279,376,225
인벤티지랩 (389470)	24,700	2350	10.51	22,750	25,650	22,650	1,202,219	29,562,399,125
에스비비테크 (389500)	21,200	-450	-2.08	21,650	21,700	20,550	19,331	412,702,225
넥스트바이오메디컬 (389650)	43,250	-350	-.8	44,500	44,600	42,650	61,606	2,690,910,075
유디엠텍 (389680)	836	-25	-2.9	907	907	823	3,337,774	2,824,946,560
코닉오토메이션 (391710)	1,692	-22	-1.28	1,714	1,717	1,650	68,240	115,623,905
토마토시스템 (393210)	8,880	1010	12.83	7,790	9,820	7,770	25,394,285	231,546,939,245
더블유씨피 (393890)	7,320	-140	-1.88	7,360	7,580	7,260	116,827	861,443,280
대진첨단소재 (393970)	13,650	-520	-3.67	14,010	14,170	13,510	1,474,334	20,373,608,785
오픈엣지테크놀로지 (394280)	14,090	740	5.54	13,280	14,600	13,100	498,466	7,004,390,810
쓰리빌리언 (394800)	7,320	310	4.42	7,440	8,090	7,140	14,837,411	114,844,242,370
넥스트칩 (396270)	7,010	-50	-.71	7,190	7,190	6,920	39,798	278,873,075
세아메카닉스 (396300)	2,200	30	1.38	2,150	2,210	2,135	31,484	68,707,170
워트 (396470)	7,360	-40	-.54	7,400	7,530	7,300	39,918	295,913,640
에이프릴바이오 (397030)	14,000	-140	-.99	14,210	14,420	14,000	89,476	1,266,044,715
에스지헬스케어 (398120)	4,025	-270	-6.29	4,335	4,385	4,020	1,896,413	8,053,082,150
가온칩스 (399720)	42,500	1900	4.68	40,400	43,050	40,200	102,961	4,343,480,250
코난테크놀로지 (402030)	29,400	3300	12.64	26,700	29,400	26,600	309,215	8,746,211,275
그린리소스 (402490)	13,730	170	1.25	13,560	14,100	13,530	53,522	737,996,240
우듬지팜 (403490)	1,676	36	2.2	1,641	1,780	1,611	3,062,494	5,205,559,421
HPSP (403870)	23,800	-500	-2.06	24,100	24,900	23,800	332,409	8,075,276,135
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,020	-10	-.08	12,030	12,450	11,900	40,172	488,318,275
나라셀라 (405920)	2,420	-70	-2.81	2,490	2,490	2,420	10,960	26,851,100
뷰티스킨 (406820)	13,340	-290	-2.13	13,700	13,700	13,330	4,929	66,145,890
꿈비 (407400)	12,340	130	1.06	12,700	12,830	12,010	607,068	7,510,776,670
스튜디오미르 (408900)	3,670	55	1.52	3,615	3,800	3,615	1,410,652	5,232,782,572
메쎄이상 (408920)	2,150	-20	-.92	2,170	2,170	2,090	54,896	116,384,154
샌즈랩 (411080)	8,550	320	3.89	8,200	8,900	8,130	896,819	7,708,855,880
레이저쎌 (412350)	3,270	45	1.4	3,225	3,280	3,140	30,899	98,874,309
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,990	-70	-.77	9,070	9,130	8,880	173,288	1,554,346,720
씨피시스템 (413630)	1,332	19	1.45	1,320	1,333	1,314	40,967	54,299,587
비아이매트릭스 (413640)	14,400	-530	-3.55	14,930	15,050	14,330	155,529	2,277,798,710
스튜디오삼익 (415380)	8,620	-10	-.12	8,570	8,690	8,540	8,940	77,071,920
신성에스티 (416180)	29,650	100	.34	29,500	30,100	29,400	23,634	700,812,825
나노팀 (417010)	6,160	-50	-.81	6,210	6,350	6,160	12,455	77,640,180
핑거스토리 (417180)	3,125	-55	-1.73	3,255	3,500	3,105	8,754,748	28,985,974,470
LS머트리얼즈 (417200)	10,360	-70	-.67	10,340	10,650	10,230	143,323	1,485,329,155
제이아이테크 (417500)	3,330	40	1.22	3,270	3,360	3,270	49,407	163,936,437
트루엔 (417790)	9,110	-60	-.65	9,170	9,190	9,000	23,014	208,613,915
저스템 (417840)	7,260	-90	-1.22	7,350	7,460	7,000	23,422	170,834,460
오브젠 (417860)	10,040	-140	-1.38	10,370	10,380	9,830	30,253	302,259,350
모델솔루션 (417970)	11,640	-10	-.09	11,780	11,790	11,390	19,588	228,617,260
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,790	10	.36	2,785	2,790	2,730	32,660	90,371,686
밀리의서재 (418470)	12,300	30	.24	12,350	12,450	12,200	23,729	291,963,680
제이오 (418550)	9,630	170	1.8	9,480	9,740	9,480	61,083	587,887,640
이에이트 (418620)	3,600	230	6.82	3,285	3,700	3,205	564,277	2,017,450,351
삼기에너지솔루션즈 (419050)	1,665	27	1.65	1,639	1,681	1,620	271,677	450,548,686
엔젯 (419080)	8,260	10	.12	8,170	8,340	8,170	10,707	88,429,000
산돌 (419120)	7,480	-60	-.8	7,540	7,570	7,380	53,524	399,489,375
SAMG엔터 (419530)	36,100	50	.14	36,100	37,450	35,300	202,931	7,365,064,000
비스토스 (419540)	2,060	71	3.57	2,100	2,195	2,000	1,022,919	2,140,582,593
제이투케이바이오 (420570)	11,280	-410	-3.51	11,690	11,720	11,200	45,042	513,042,830
기가비스 (420770)	24,400	350	1.46	24,050	24,650	23,900	10,350	250,785,600
벨로크 (424760)	936	-22	-2.3	1,018	1,018	927	149,328	141,866,763
스마트레이더시스템 (424960)	8,920	-240	-2.62	9,150	9,260	8,910	47,341	428,419,005
마이크로투나노 (424980)	7,250	1670	29.93	5,740	7,250	5,580	427,016	2,933,000,930
티이엠씨 (425040)	6,550	40	.61	6,450	6,660	6,420	56,703	370,949,250
티에프이 (425420)	17,020	-130	-.76	17,100	17,840	17,000	19,109	330,465,635
시지트로닉스 (429270)	7,900	610	8.37	7,250	8,950	7,250	326,166	2,617,904,080
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,110	100	2	4,935	5,240	4,910	288,929	1,475,022,415
케이쓰리아이 (431190)	4,410	35	.8	4,340	4,495	4,340	28,341	126,014,092
와이랩 (432430)	6,440	40	.63	6,400	6,750	6,200	761,333	4,940,608,450
케이엔에스 (432470)	10,350	-150	-1.43	10,500	10,740	10,330	6,861	71,624,110
퀄리타스반도체 (432720)	13,590	240	1.8	13,310	13,760	13,200	195,765	2,651,544,290
엠에프씨 (432980)	4,145	-35	-.84	4,205	4,285	4,040	63,218	263,142,090
모니터랩 (434480)	4,220	40	.96	4,220	4,310	4,160	165,356	702,111,839
유안타제10호스팩 (435380)	2,115	0	0	2,115	2,115	2,115	7,124	15,067,260
에르코스 (435570)	26,500	500	1.92	28,100	31,100	26,000	933,801	26,340,765,875
하나금융25호스팩 (435620)	10,590	0	0	10,590	10,610	10,590	59,914	635,124,325
에스케이증권제8호스팩 (435870)	2,120	0	0	2,115	2,120	2,115	402	851,190
삼현 (437730)	12,890	-50	-.39	13,090	13,170	12,680	698,388	9,044,368,445
엔에이치스팩24호 (437780)	2,125	0	0	2,120	2,125	2,120	51,075	108,417,625
엔에이치스팩25호 (438580)	2,125	-5	-.23	2,130	2,130	2,120	71,058	150,651,885
버넥트 (438700)	3,495	160	4.8	3,390	3,600	3,300	88,591	306,701,799
마녀공장 (439090)	18,130	-190	-1.04	18,340	18,670	18,060	62,400	1,138,322,700
삼성스팩7호 (439250)	10,600	10	.09	10,590	10,600	10,580	20,055	212,390,395
엔에이치스팩26호 (439410)	2,130	0	0	2,130	2,130	2,125	36	76,675
블루엠텍 (439580)	12,810	-310	-2.36	13,120	13,200	12,630	199,923	2,576,676,610
IBKS제20호스팩 (439730)	2,120	0	0	2,120	2,120	2,115	49,394	104,505,195
파두 (440110)	10,440	290	2.86	10,200	10,910	10,150	123,646	1,305,346,350
HB인베스트먼트 (440290)	2,065	139	7.22	1,935	2,255	1,927	2,300,094	4,848,992,845
오픈놀 (440320)	10,700	790	7.97	10,330	11,060	10,100	1,600,462	17,024,441,595
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,120	2,125	2,115	1,473	3,117,915
파인엠텍 (441270)	5,100	-190	-3.59	5,420	5,420	5,050	222,786	1,159,724,425
유진스팩9호 (442130)	2,135	0	0	2,135	2,135	2,125	3,583	7,642,165
대신밸런스제14호스팩 (442310)	2,135	0	0	2,135	2,135	2,115	11,590	24,554,695
IBKS제21호스팩 (442770)	2,185	-20	-.91	2,195	2,195	2,185	1,562	3,418,780
미래에셋드림스팩1호 (442900)	10,210	-20	-.2	10,220	10,230	10,210	19,102	195,230,570
레뷰코퍼레이션 (443250)	11,690	160	1.39	11,780	11,950	11,630	66,039	779,743,285
에스피소프트 (443670)	7,270	-90	-1.22	7,350	7,490	7,260	64,438	473,015,195
심플랫폼 (444530)	15,450	-1200	-7.21	16,270	16,270	14,830	2,040,681	31,693,692,330
유안타제11호스팩 (444920)	2,020	0	0	2,005	2,020	2,005	2,783	5,619,800
에이직랜드 (445090)	34,750	5200	17.6	29,700	36,500	29,500	2,051,509	71,231,274,675
퓨릿 (445180)	5,580	30	.54	5,610	5,620	5,440	12,533	69,670,600
비엔케이제1호스팩 (445360)	2,110	-5	-.24	2,115	2,115	2,110	10,374	21,889,830
큐리옥스바이오시스템즈 (445680)	24,550	400	1.66	25,900	26,650	24,500	303,197	7,749,650,350
신영스팩9호 (445970)	2,180	10	.46	2,170	2,180	2,165	8,044	17,501,205
유안타제12호스팩 (446150)	2,175	5	.23	2,170	2,175	2,170	17,726	38,536,960
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,480	-50	-1.42	3,515	3,585	3,480	51,601	181,266,462
하나26호스팩 (446750)	2,080	-5	-.24	2,085	2,085	2,080	10,107	21,070,232
키움제8호스팩 (446840)	2,200	-5	-.23	2,235	2,235	2,195	40,172	88,584,985
에코아이 (448280)	24,600	600	2.5	23,800	25,000	23,800	97,504	2,397,504,425
하나27호스팩 (448370)	2,110	15	.72	2,115	2,115	2,085	1,625	3,419,925
코츠테크놀로지 (448710)	17,740	-130	-.73	17,980	17,980	17,330	25,158	446,623,570
삼성스팩8호 (448740)	10,300	0	0	10,300	10,330	10,290	14,493	149,455,390
IBKS제22호스팩 (448760)	2,200	40	1.85	2,175	2,200	2,170	17,233	37,602,370
미래에셋비전스팩3호 (448830)	2,140	-5	-.23	2,145	2,145	2,130	3,365	7,199,400
한국피아이엠 (448900)	18,220	-1090	-5.64	19,070	20,450	18,100	3,303,404	64,073,730,435
유안타제13호스팩 (449020)	2,055	-10	-.48	2,060	2,060	2,055	19,774	40,651,600
하이제8호스팩 (450050)	2,070	0	0	2,075	2,075	2,060	10,551	21,878,715
하스 (450330)	8,700	0	0	8,680	8,910	8,570	31,862	278,940,075
인스웨이브시스템즈 (450520)	4,735	120	2.6	4,700	4,995	4,635	816,652	3,934,874,323
유안타제14호스팩 (450940)	2,035	15	.74	2,020	2,035	2,020	1,494	3,030,570
아스테라시스 (450950)	9,860	400	4.23	9,510	9,900	9,170	553,637	5,385,367,960
아이엠티 (451220)	10,730	280	2.68	10,450	11,370	10,400	344,670	3,738,152,580
삐아 (451250)	11,030	-200	-1.78	11,320	11,320	10,950	128,051	1,419,270,360
엔에이치스팩29호 (451700)	2,030	5	.25	2,030	2,030	2,020	13,345	26,998,640
컨텍 (451760)	9,900	-130	-1.3	10,140	10,140	9,870	13,433	134,209,640
제이엔비 (452160)	4,905	90	1.87	4,815	4,985	4,800	27,116	133,223,596
한빛레이저 (452190)	5,570	-10	-.18	5,550	5,730	5,500	527,591	2,963,756,135
민테크 (452200)	4,020	-30	-.74	3,970	4,100	3,970	18,411	73,860,625
한선엔지니어링 (452280)	6,780	-140	-2.02	6,950	7,030	6,770	57,293	395,618,055
캡스톤파트너스 (452300)	3,780	690	22.33	3,140	3,885	3,095	10,569,596	38,438,461,525
이닉스 (452400)	8,550	-20	-.23	8,610	8,610	8,530	3,074	26,268,580
사피엔반도체 (452430)	16,290	140	.87	16,160	16,550	15,970	82,736	1,342,270,790
피아이이 (452450)	9,220	-280	-2.95	9,460	9,650	9,120	1,150,287	10,805,340,225
상상인제4호스팩 (452670)	2,005	5	.25	2,005	2,005	2,000	4	8,010
신한제11호스팩 (452980)	1,996	-1	-.05	1,998	1,998	1,996	45,266	90,395,426
그리드위즈 (453450)	18,710	450	2.46	18,750	18,840	18,130	123,033	2,279,590,805
에이에스텍 (453860)	20,100	-800	-3.83	20,900	21,100	19,980	14,379	291,869,750
하나29호스팩 (454640)	2,100	10	.48	2,095	2,100	2,095	16,164	33,915,210
하나28호스팩 (454750)	2,025	0	0	2,025	2,025	2,020	13,111	26,548,631
KB제25호스팩 (455250)	2,095	5	.24	2,095	2,095	2,085	2,051	4,281,822
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,050	-300	-1.23	24,150	24,600	23,850	32,037	774,608,250
에스케이증권제9호스팩 (455910)	2,055	0	0	2,055	2,055	2,040	2,463	5,061,450
아이씨티케이 (456010)	15,700	-630	-3.86	16,340	16,650	15,700	1,162,662	18,747,084,285
이엔셀 (456070)	15,030	30	.2	15,150	15,250	14,810	56,959	854,403,060
DB금융스팩11호 (456440)	2,285	-5	-.22	2,290	2,305	2,275	183,974	420,958,152
교보14호스팩 (456490)	2,115	5	.24	2,110	2,140	2,110	13,723	29,135,635
한켐 (457370)	9,170	50	.55	9,170	9,360	9,080	40,441	373,579,940
대신밸런스제15호스팩 (457390)	3,155	0	0	3,165	3,195	3,085	121,450	383,503,225
우진엔텍 (457550)	18,340	-190	-1.03	18,750	19,750	18,150	538,110	10,186,925,785
벡트 (457600)	4,920	45	.92	4,875	4,975	4,725	655,056	3,206,293,812
대신밸런스제16호스팩 (457630)	2,095	0	0	2,085	2,095	2,080	15,510	32,395,735
에스케이증권제10호스팩 (457940)	2,045	-15	-.73	2,060	2,060	2,045	407	833,775
한국제12호스팩 (458610)	2,135	0	0	2,135	2,135	2,105	8,600	18,173,070
성우 (458650)	14,900	10	.07	14,980	15,110	14,520	37,082	547,690,325
씨어스테크놀로지 (458870)	13,100	-230	-1.73	13,480	13,480	12,960	26,276	345,016,785
위츠 (459100)	6,510	10	.15	6,530	6,610	6,500	31,697	207,613,040
아이빔테크놀로지 (460470)	3,750	-85	-2.22	3,800	3,850	3,750	125,334	475,453,620
에스엠씨지 (460870)	6,360	310	5.12	6,090	6,610	5,950	3,522,900	22,268,889,100
현대힘스 (460930)	17,280	-320	-1.82	17,500	17,510	17,050	197,439	3,409,046,035
피앤에스미캐닉스 (460940)	12,430	40	.32	12,540	12,610	12,250	71,741	893,517,340
아이엠비디엑스 (461030)	9,430	-220	-2.28	9,700	9,740	9,310	46,864	446,464,875
아이스크림미디어 (461300)	15,710	-180	-1.13	16,120	16,130	15,200	101,923	1,608,796,125
에이치엠씨제6호스팩 (462020)	2,015	5	.25	2,020	2,020	2,005	530	1,062,950
이노스페이스 (462350)	20,200	210	1.05	20,250	20,750	19,890	49,777	1,003,366,225
라메디텍 (462510)	8,500	-40	-.47	8,530	8,770	8,400	41,222	352,376,560
더즌 (462860)	3,370	520	18.25	3,250	3,705	3,015	7,627,180	26,843,378,708
아이지넷 (462980)	3,660	275	8.12	3,385	3,955	3,360	3,252,346	12,157,229,352
모티브링크 (463480)	14,600	-260	-1.75	14,880	15,150	14,530	664,526	9,860,425,475
에스오에스랩 (464080)	10,190	280	2.83	10,130	10,260	9,950	247,224	2,502,876,615
티디에스팜 (464280)	12,720	210	1.68	12,590	12,880	12,500	35,488	451,168,250
한국제13호스팩 (464440)	2,095	-5	-.24	2,115	2,115	2,095	2,379	5,002,690
아이언디바이스 (464500)	3,385	5	.15	3,365	3,495	3,355	244,788	833,758,389
닷밀 (464580)	5,630	-30	-.53	5,630	5,720	5,540	18,396	103,864,125
KB제27호스팩 (464680)	1,991	-2	-.1	1,987	1,994	1,987	16,495	32,860,333
교보15호스팩 (465320)	2,105	15	.72	2,085	2,120	2,085	228	483,015
인스피언 (465480)	8,270	-200	-2.36	8,400	8,700	8,140	516,312	4,341,543,515
클로봇 (466100)	18,840	-210	-1.1	19,080	19,340	18,820	514,276	9,780,141,405
사이냅소프트 (466410)	14,320	70	.49	14,260	14,560	14,000	60,294	862,735,230
엔에이치스팩30호 (466910)	1,995	1	.05	1,997	1,997	1,990	4,766	9,498,988
IBKS제23호스팩 (467930)	2,115	10	.48	2,100	2,115	2,100	5,737	12,058,295
삼성스팩9호 (468510)	2,040	0	0	2,045	2,050	2,005	113,487	229,594,330
유진스팩10호 (468760)	2,105	20	.96	2,080	2,105	2,080	17,563	36,875,645
IBKS제24호스팩 (469480)	2,105	0	0	2,100	2,105	2,100	8,385	17,625,255
아이비젼웍스 (469750)	949	19	2.04	928	954	923	192,669	180,434,885
하나30호스팩 (469880)	1,998	5	.25	2,000	2,000	1,998	14,767	29,527,741
하나31호스팩 (469900)	2,005	0	0	2,000	2,015	2,000	12,169	24,472,175
대신밸런스제17호스팩 (471050)	2,145	0	0	2,195	2,195	2,105	3,053	6,548,555
셀로맥스사이언스 (471820)	5,280	-10	-.19	5,370	5,380	5,150	41,322	216,838,475
신영스팩10호 (472220)	2,120	5	.24	2,115	2,120	2,110	24,220	51,235,840
에스케이증권제11호스팩 (472230)	2,030	20	1	2,005	2,030	2,005	5,114	10,379,485
폰드그룹 (472850)	6,010	10	.17	6,070	6,110	5,970	48,644	293,439,920
에스케이증권제12호스팩 (473000)	2,055	5	.24	2,040	2,055	2,040	140	286,085
유안타제15호스팩 (473050)	1,994	0	0	1,995	1,995	1,986	12,913	25,703,886
비엔케이제2호스팩 (473370)	1,991	-6	-.3	1,997	1,997	1,987	1,506	3,005,838
에스케이증권제13호스팩 (473950)	2,025	5	.25	2,020	2,025	2,010	2,774	5,594,135
노머스 (473980)	25,400	-100	-.39	25,800	26,400	24,700	87,318	2,207,655,950
루미르 (474170)	8,990	40	.45	9,030	9,150	8,930	105,871	957,910,240
유안타제16호스팩 (474490)	1,993	-4	-.2	2,005	2,005	1,992	5,164	10,321,948
RF시스템즈 (474610)	5,310	-80	-1.48	5,430	5,450	5,290	383,594	2,057,649,705
신한제12호스팩 (474660)	2,090	10	.48	2,095	2,095	2,075	1,468	3,068,030
신한제13호스팩 (474930)	2,130	-5	-.23	2,110	2,135	2,100	19,970	42,173,445
하나32호스팩 (475240)	2,120	0	0	2,115	2,120	2,105	9,608	20,320,910
하나33호스팩 (475250)	2,135	5	.23	2,130	2,140	2,120	11,500	24,600,490
씨메스 (475400)	26,250	350	1.35	25,800	26,700	25,350	116,805	3,053,551,325
미트박스 (475460)	14,950	790	5.58	14,290	14,960	14,060	1,789,689	26,748,965,405
에이럭스 (475580)	12,140	-260	-2.1	12,420	12,510	12,100	186,294	2,282,580,960
에스켐 (475660)	5,220	-80	-1.51	5,300	5,400	5,190	21,491	112,507,345
오름테라퓨틱 (475830)	27,400	-150	-.54	27,250	28,100	26,650	489,088	13,322,317,400
토모큐브 (475960)	18,600	640	3.56	18,110	18,970	18,060	307,379	5,693,434,505
온코닉테라퓨틱스 (476060)	27,850	4100	17.26	24,250	28,650	23,850	3,588,959	95,165,904,625
M83 (476080)	15,440	-290	-1.84	15,730	15,810	15,380	107,955	1,680,591,745
KB제28호스팩 (476470)	2,255	10	.45	2,245	2,260	2,245	16,086	36,207,761
에이치엠씨제7호스팩 (477340)	1,980	-3	-.15	1,984	1,984	1,980	1,061	2,103,635
미래에셋비전스팩4호 (477380)	2,005	10	.5	1,994	2,005	1,994	5,990	11,963,113
미래에셋비전스팩5호 (477470)	2,035	-5	-.25	2,040	2,040	2,030	1,005	2,048,980
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,080	10	.48	2,070	2,080	2,070	2,712	5,626,670
이베스트스팩6호 (478110)	2,010	5	.25	2,015	2,015	1,993	679	1,357,761
KB제29호스팩 (478390)	2,055	10	.49	2,035	2,055	2,035	4,968	10,204,285
미래에셋비전스팩6호 (478440)	1,992	-7	-.35	1,999	2,005	1,992	3,777	7,538,927
블랙야크아이앤씨 (478560)	3,790	-30	-.79	3,810	3,955	3,750	70,487	268,680,210
대신밸런스제18호스팩 (478780)	2,085	15	.72	2,050	2,085	2,050	8,864	18,356,915
한국제15호스팩 (479880)	2,010	-10	-.5	2,020	2,025	2,010	9,164	18,464,525
위너스 (479960)	17,560	270	1.56	17,600	18,230	17,350	494,416	8,817,864,965
에이유브랜즈 (481070)	13,820	-250	-1.78	14,070	14,260	13,820	98,073	1,376,532,670
엔에이치스팩31호 (481890)	2,005	6	.3	2,000	2,005	1,995	2,064	4,133,342
교보16호스팩 (482520)	2,030	-10	-.49	2,030	2,040	2,030	2,749	5,606,245
삼양엔씨켐 (482630)	17,420	-50	-.29	17,470	17,680	17,050	88,520	1,535,644,235
미래에셋비전스팩7호 (482680)	1,977	-1	-.05	1,980	1,985	1,977	33,921	67,280,094
대신밸런스제19호스팩 (482690)	2,055	5	.24	2,050	2,055	2,040	42,380	86,894,305
하나34호스팩 (484130)	2,030	0	0	2,030	2,030	2,025	2,851	5,785,645
티엑스알로보틱스 (484810)	21,150	-850	-3.86	21,200	22,550	20,900	1,404,700	30,289,022,900
KB제30호스팩 (486630)	2,025	5	.25	2,010	2,025	2,010	15,632	31,643,165
신한제14호스팩 (487360)	2,005	6	.3	2,005	2,005	2,000	11,434	22,919,710
키움제10호스팩 (487720)	2,080	5	.24	2,070	2,080	2,060	92,629	191,582,395
신한제15호스팩 (487830)	2,020	0	0	2,015	2,020	2,015	6,885	13,905,472
유진스팩11호 (488060)	2,010	0	0	2,010	2,020	2,010	5,399	10,899,110
교보17호스팩 (489210)	2,005	-5	-.25	2,000	2,015	2,000	7,591	15,234,924
키움제11호스팩 (489480)	2,005	5	.25	2,000	2,005	2,000	4,535	9,071,327
엘케이켐 (489500)	26,750	1250	4.9	25,400	27,300	25,000	329,873	8,790,405,075
디비금융제13호스팩 (489730)	1,991	-14	-.7	1,995	2,020	1,991	32,460	65,315,721
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,986	-2	-.1	1,985	1,988	1,982	2,103	4,173,699
한화플러스제5호스팩 (498390)	1,986	0	0	1,986	1,989	1,985	55,045	109,373,283
글로벌에스엠 (900070)	421	-8	-1.86	423	430	420	23,123	9,811,153
애머릿지 (900100)	1,153	21	1.86	1,173	1,173	1,120	87,032	99,245,883
이스트아시아홀딩스 (900110)	48	0	0	47	48	47	3,007,140	142,726,064
씨엑스아이 (900120)	54	-1	-1.82	55	55	54	611,660	33,233,164
크리스탈신소재 (900250)	1,014	0	0	1,028	1,046	1,001	1,459,115	1,494,000,741
로스웰 (900260)	537	-13	-2.36	550	550	530	80,810	43,579,596
헝셩그룹 (900270)	227	0	0	228	228	222	1,656,322	373,217,168
GRT (900290)	3,115	-95	-2.96	3,240	3,320	3,095	435,383	1,376,223,096
오가닉티코스메틱 (900300)	351	-2	-.57	355	357	345	125,723	43,857,197
컬러레이 (900310)	810	5	.62	805	834	805	69,413	57,104,925
윙입푸드 (900340)	1,540	8	.52	1,539	1,567	1,515	246,333	380,974,807
SBI핀테크솔루션즈 (950110)	4,895	-5	-.1	4,885	4,910	4,875	690	3,369,850
엑세스바이오 (950130)	4,985	25	.5	4,965	5,010	4,920	47,123	234,183,970
잉글우드랩 (950140)	10,880	130	1.21	10,780	10,930	10,360	533,270	5,663,222,625
코오롱티슈진 (950160)	43,500	-1950	-4.29	45,350	45,450	43,500	249,726	11,049,995,450
JTC (950170)	5,050	-30	-.59	5,040	5,080	4,980	55,454	278,074,177
고스트스튜디오 (950190)	7,460	-30	-.4	7,490	7,590	7,410	10,173	75,924,020
소마젠 (950200)	4,100	680	19.88	3,395	4,445	3,380	1,925,497	8,198,216,538
네오이뮨텍 (950220)	1,266	65	5.41	1,201	1,309	1,192	1,560,620	1,987,566,817

Leave a Comment 응답 취소