KOSDAQ 일별 조회 데이터 [1794] (2025-04-02)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	175,100	1000	.57	174,900	180,500	170,800	212,624	37,346,840,250
중앙에너비스 (000440)	13,200	-250	-1.86	13,510	13,560	13,200	13,028	173,156,210
신라섬유 (001000)	1,578	-120	-7.07	1,710	2,095	1,557	4,079,107	7,577,685,118
안국약품 (001540)	6,380	-200	-3.04	6,580	6,580	6,370	38,601	247,671,555
무림SP (001810)	1,491	1	.07	1,490	1,496	1,470	7,686	11,365,439
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,880	30	.78	3,860	3,910	3,855	3,051	11,816,212
삼일기업공사 (002290)	3,850	-45	-1.16	3,880	3,905	3,815	56,427	217,332,960
한탑 (002680)	752	1	.13	775	775	751	30,306	23,009,295
신신제약 (002800)	5,110	-130	-2.48	5,220	5,230	5,090	47,054	241,518,040
선광 (003100)	16,010	60	.38	15,950	16,100	15,800	4,328	68,894,010
대주산업 (003310)	1,739	-78	-4.29	1,811	1,812	1,707	1,177,489	2,051,033,747
하림지주 (003380)	5,550	-140	-2.46	5,690	5,700	5,520	66,934	372,157,635
에이스침대 (003800)	25,000	-250	-.99	25,250	25,350	25,000	885	22,259,200
한국가구 (004590)	4,210	110	2.68	4,095	4,335	4,090	117,760	497,289,185
창해에탄올 (004650)	8,860	-30	-.34	8,890	8,890	8,800	4,393	38,840,450
대륙제관 (004780)	3,765	30	.8	3,755	3,795	3,750	9,367	35,350,475
동국산업 (005160)	3,560	-170	-4.56	3,700	3,740	3,555	59,646	215,179,574
동진쎄미켐 (005290)	29,550	150	.51	29,700	29,750	29,200	236,672	6,961,684,925
푸드웰 (005670)	4,925	-45	-.91	4,935	4,970	4,900	27,636	136,345,195
대원산업 (005710)	7,330	-70	-.95	7,480	7,480	7,280	27,458	202,631,080
한일사료 (005860)	3,640	10	.28	3,635	3,675	3,575	261,174	947,993,362
매일홀딩스 (005990)	9,410	-50	-.53	9,700	9,700	9,390	10,685	100,996,740
국영지앤엠 (006050)	1,349	-54	-3.85	1,393	1,402	1,330	333,083	448,255,837
피제이전자 (006140)	5,480	30	.55	5,370	5,720	5,320	12,443	68,396,550
동구바이오제약 (006620)	5,030	-130	-2.52	5,130	5,150	5,030	87,815	445,266,225
서부T&D (006730)	5,520	-80	-1.43	5,580	5,610	5,460	55,552	305,622,530
보성파워텍 (006910)	2,570	-10	-.39	2,580	2,650	2,545	91,938	237,389,150
모헨즈 (006920)	3,065	-85	-2.7	3,150	3,155	3,065	11,104	34,476,312
푸른저축은행 (007330)	8,200	50	.61	8,230	8,230	8,160	9,667	79,214,185
진양제약 (007370)	5,730	-160	-2.72	5,850	5,890	5,730	47,128	272,371,315
네이처셀 (007390)	30,350	1650	5.75	29,000	30,350	28,000	2,743,756	80,701,925,200
와이엠 (007530)	2,065	-20	-.96	2,070	2,095	2,065	3,315	6,888,195
대원 (007680)	3,915	-30	-.76	3,945	4,100	3,910	10,889	43,046,610
대명소노시즌 (007720)	806	-31	-3.7	860	860	803	355,813	289,236,356
한일화학 (007770)	9,990	-120	-1.19	9,930	10,190	9,910	3,558	35,503,635
에스엠코어 (007820)	4,345	125	2.96	4,470	4,765	4,210	371,430	1,638,810,959
원풍물산 (008290)	460	9	2	470	470	451	45,920	20,875,465
원풍 (008370)	3,985	-20	-.5	4,040	4,040	3,960	16,767	66,826,645
부스타 (008470)	3,470	-45	-1.28	3,565	3,570	3,460	3,676	12,870,130
대동기어 (008830)	17,700	-40	-.23	18,000	18,190	17,620	341,605	6,113,663,110
삼아제약 (009300)	16,040	-30	-.19	16,070	16,070	15,850	4,458	71,045,390
포스코엠텍 (009520)	12,070	-330	-2.66	12,500	12,540	12,010	147,975	1,801,096,540
삼보산업 (009620)	2,025	-65	-3.11	2,090	2,115	1,975	141,423	284,950,027
이렘 (009730)	1,028	-60	-5.51	1,088	1,090	1,019	899,616	944,769,206
엠에스씨 (009780)	5,740	-280	-4.65	6,060	6,060	5,730	101,657	591,752,570
대한광통신 (010170)	510	-7	-1.35	517	523	503	337,778	172,217,581
흥국 (010240)	5,280	-20	-.38	5,270	5,300	5,180	17,546	91,554,470
아이티센엔텍 (010280)	758	-17	-2.19	775	784	755	152,034	116,998,060
오리콤 (010470)	6,960	10	.14	6,950	7,020	6,840	23,557	162,811,750
경동제약 (011040)	5,510	-30	-.54	5,550	5,550	5,490	14,658	80,785,670
형지I&C (011080)	2,735	630	29.93	2,140	2,735	2,020	53,882,264	129,950,095,161
유니크 (011320)	3,275	-30	-.91	3,295	3,305	3,230	23,248	75,778,750
서한 (011370)	789	-2	-.25	793	798	782	38,695	30,439,736
세보엠이씨 (011560)	9,880	-80	-.8	9,950	9,950	9,750	16,315	160,276,095
뉴인텍 (012340)	464	-9	-1.9	465	473	460	70,146	32,501,767
원일특강 (012620)	7,040	60	.86	6,980	7,040	6,980	4,959	34,724,560
리드코프 (012700)	3,795	0	0	3,795	3,850	3,785	12,664	48,131,695
신일제약 (012790)	6,340	-40	-.63	6,370	6,390	6,320	14,253	90,331,750
모베이스전자 (012860)	1,443	-17	-1.16	1,446	1,484	1,442	70,540	102,744,868
하이록코리아 (013030)	27,850	150	.54	27,700	28,100	27,250	39,320	1,093,673,975
동원개발 (013120)	2,275	30	1.34	2,265	2,295	2,255	8,211	18,666,585
아진산업 (013310)	2,920	-70	-2.34	2,945	3,030	2,885	864,360	2,543,559,776
CBI (013720)	751	5	.67	746	752	734	47,168	35,059,206
스페코 (013810)	3,250	-30	-.91	3,300	3,350	3,250	74,713	245,331,391
아가방컴퍼니 (013990)	5,380	-120	-2.18	5,500	5,540	5,300	578,845	3,128,931,740
메디앙스 (014100)	2,665	85	3.29	2,580	2,665	2,390	221,416	559,788,855
원익큐브 (014190)	1,510	14	.94	1,520	1,550	1,472	146,868	221,724,125
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,942	-63	-3.14	2,040	2,080	1,870	956,892	1,850,146,684
고려제약 (014570)	4,480	-85	-1.86	4,565	4,585	4,445	8,516	38,196,705
성광벤드 (014620)	25,300	750	3.05	24,800	25,700	24,150	589,280	14,848,901,025
오리엔탈정공 (014940)	4,900	-160	-3.16	5,250	5,260	4,885	743,517	3,704,864,801
삼륭물산 (014970)	2,695	60	2.28	2,640	2,695	2,635	7,997	21,313,400
코콤 (015710)	3,840	-25	-.65	3,885	4,000	3,825	50,816	197,715,473
성우하이텍 (015750)	5,520	0	0	5,560	5,690	5,410	493,152	2,737,038,945
리더스코스메틱 (016100)	2,315	-25	-1.07	2,320	2,400	2,310	24,493	57,059,475
SGC E&C (016250)	14,480	-80	-.55	14,590	14,630	14,440	2,277	33,142,550
큐캐피탈 (016600)	261	4	1.56	257	261	255	169,003	43,519,269
디모아 (016670)	5,740	970	20.34	4,690	6,070	4,525	524,174	2,859,736,410
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,195	-145	-6.2	2,300	2,330	2,100	3,167,651	7,000,855,588
신원종합개발 (017000)	2,590	-70	-2.63	2,710	2,730	2,590	89,942	235,490,105
인터엠 (017250)	1,031	-7	-.67	1,038	1,043	1,030	50,234	51,999,313
삼현철강 (017480)	4,295	-10	-.23	4,305	4,350	4,260	6,368	27,238,865
세명전기 (017510)	5,030	-90	-1.76	5,140	5,190	5,020	91,668	464,152,375
대림제지 (017650)	6,420	10	.16	6,410	6,470	6,390	152	973,770
한국알콜 (017890)	9,070	20	.22	9,060	9,130	8,970	43,840	396,596,440
유니슨 (018000)	941	107	12.83	832	996	832	7,548,069	7,036,966,336
진로발효 (018120)	17,180	10	.06	17,020	17,210	17,020	4,231	72,686,475
브이티 (018290)	33,850	300	.89	33,900	34,500	33,350	409,633	13,935,467,025
삼목에스폼 (018310)	19,750	-30	-.15	19,670	20,000	19,670	9,393	186,536,270
우진비앤지 (018620)	859	-2	-.23	861	870	852	60,391	51,802,181
서울제약 (018680)	3,095	-35	-1.12	3,145	3,165	3,080	13,900	43,097,784
바른손 (018700)	792	-16	-1.98	818	820	788	44,563	35,734,563
베뉴지 (019010)	2,055	-5	-.24	2,060	2,060	2,020	12,289	25,042,595
와이지-원 (019210)	5,360	0	0	5,370	5,420	5,250	60,456	322,643,030
일지테크 (019540)	3,685	-45	-1.21	3,730	3,730	3,675	24,346	90,037,150
SBI인베스트먼트 (019550)	656	-13	-1.94	663	669	656	120,219	79,215,485
플루토스 (019570)	241	0	0	241	251	235	433,496	103,728,390
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	902	50	5.87	859	926	796	459,588	397,752,548
서연탑메탈 (019770)	3,705	-115	-3.01	3,825	4,320	3,705	1,171,889	4,745,004,420
에너토크 (019990)	5,900	0	0	5,900	5,960	5,840	32,162	189,092,195
대신정보통신 (020180)	1,095	-75	-6.41	1,172	1,187	1,089	5,120,592	5,718,207,720
대동금속 (020400)	6,390	10	.16	6,490	6,590	6,380	4,265	27,440,880
시공테크 (020710)	3,765	15	.4	3,750	3,800	3,725	140,108	526,666,540
대호특수강 (021040)	915	8	.88	907	917	906	12,247	11,143,892
대호특수강우 (021045)	2,690	40	1.51	2,700	2,700	2,595	1,384	3,591,875
에이티넘인베스트 (021080)	2,080	-5	-.24	2,085	2,105	2,065	162,898	340,178,655
KCC건설 (021320)	3,965	-35	-.88	4,000	4,010	3,940	4,140	16,414,165
한국큐빅 (021650)	2,150	45	2.14	2,105	2,155	2,105	25,164	53,395,960
메이슨캐피탈 (021880)	250	-4	-1.57	253	253	248	37,182	9,305,367
TKG애강 (022220)	890	2	.23	909	909	873	20,817	18,330,124
태광 (023160)	21,700	750	3.58	21,400	22,250	20,700	384,636	8,380,441,225
유진기업 (023410)	3,220	-5	-.16	3,230	3,235	3,200	34,755	111,646,510
제이스코홀딩스 (023440)	1,935	0	0	1,935	2,005	1,899	363,576	707,567,407
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,800	-80	-1.02	7,880	7,910	7,800	8,132	63,636,200
한국캐피탈 (023760)	552	0	0	552	554	550	38,861	21,466,781
플레이위드 (023770)	3,595	65	1.84	3,530	3,595	3,440	27,303	95,405,065
동일스틸럭스 (023790)	1,052	55	5.52	995	1,110	987	62,116	64,503,635
풍국주정 (023900)	8,610	-100	-1.15	8,710	8,710	8,560	3,723	32,099,100
대한약품 (023910)	25,400	0	0	25,400	25,600	25,350	3,953	100,617,900
흥구석유 (024060)	11,400	-200	-1.72	11,540	11,670	11,290	362,717	4,131,609,070
KB오토시스 (024120)	3,345	40	1.21	3,305	3,460	3,285	110,099	369,189,419
한일단조 (024740)	2,210	25	1.14	2,200	2,230	2,155	630,572	1,380,110,456
유성티엔에스 (024800)	1,832	6	.33	1,812	1,840	1,812	15,949	29,049,225
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,990	-70	-.87	8,060	8,110	7,630	45,883	358,870,590
KBI메탈 (024840)	1,881	-41	-2.13	1,941	1,949	1,881	346,476	657,201,628
HLB이노베이션 (024850)	2,015	-15	-.74	2,050	2,085	1,994	430,421	865,176,365
케이피에프 (024880)	3,940	-105	-2.6	3,970	3,975	3,880	79,945	313,825,555
경창산업 (024910)	1,769	-137	-7.19	1,906	1,910	1,765	1,459,292	2,655,660,637
PN풍년 (024940)	5,430	-310	-5.4	5,700	5,940	5,380	598,024	3,332,977,230
삼천리자전거 (024950)	3,955	-40	-1	4,005	4,030	3,940	38,509	152,710,105
시노펙스 (025320)	6,370	-230	-3.48	6,620	6,700	6,250	1,453,102	9,338,635,090
DH오토웨어 (025440)	672	-12	-1.75	701	701	665	130,709	87,848,023
한국선재 (025550)	3,390	-75	-2.16	3,520	3,525	3,325	207,992	703,607,627
한국정보통신 (025770)	7,600	-70	-.91	7,610	7,690	7,580	3,098	23,616,190
신라에스지 (025870)	6,310	190	3.1	6,180	6,310	6,090	27,363	169,950,120
케이씨피드 (025880)	2,850	-155	-5.16	3,000	3,020	2,835	551,358	1,610,254,567
동화기업 (025900)	8,300	-110	-1.31	8,440	8,450	8,160	79,461	658,091,690
동신건설 (025950)	67,600	6500	10.64	65,400	75,400	60,200	2,786,509	188,716,948,600
아난티 (025980)	5,830	100	1.75	5,850	5,890	5,700	571,212	3,313,246,550
제이에스티나 (026040)	1,924	-16	-.82	1,940	1,940	1,905	39,390	75,528,113
특수건설 (026150)	6,740	90	1.35	6,690	6,750	6,510	82,111	545,934,140
광진실업 (026910)	1,897	25	1.34	1,903	1,931	1,872	13,607	25,846,064
서울전자통신 (027040)	215	-5	-2.27	218	221	215	260,487	56,836,461
코리아나 (027050)	2,270	-30	-1.3	2,325	2,325	2,190	155,291	353,583,005
아주IB투자 (027360)	2,050	-50	-2.38	2,100	2,125	2,035	229,631	471,167,516
상보 (027580)	1,076	-40	-3.58	1,116	1,122	1,075	279,081	302,760,547
팜스토리 (027710)	1,162	-18	-1.53	1,182	1,196	1,162	137,673	161,157,809
대성창투 (027830)	1,873	-10	-.53	1,910	1,910	1,814	741,513	1,383,495,049
휴맥스홀딩스 (028080)	2,145	-165	-7.14	2,320	2,350	2,145	56,857	125,176,570
HLB (028300)	56,700	-1300	-2.24	59,100	59,400	55,200	1,034,513	58,399,726,050
광무 (029480)	2,150	-5	-.23	2,185	2,200	2,145	84,153	182,020,125
코엔텍 (029960)	8,890	0	0	8,890	8,900	8,880	35,091	311,940,290
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	18,640	160	.87	18,850	18,970	18,390	105,981	1,971,749,370
원익홀딩스 (030530)	3,700	-125	-3.27	3,915	4,000	3,695	2,338,646	8,897,126,758
양지사 (030960)	8,900	-20	-.22	8,920	9,180	8,810	210,207	1,896,706,045
아이즈비전 (031310)	1,550	-50	-3.13	1,600	1,600	1,540	41,008	63,624,707
에스에이엠티 (031330)	2,705	5	.19	2,720	2,725	2,690	51,901	140,199,902
오스템 (031510)	1,088	1	.09	1,113	1,113	1,049	209,408	236,419,635
디에이치엑스컴퍼니 (031860)	1,145	-112	-8.91	1,255	1,255	1,132	273,599	319,691,779
피에스케이홀딩스 (031980)	38,150	750	2.01	37,500	38,700	37,300	155,836	5,937,338,925
아즈텍WB (032080)	1,361	-33	-2.37	1,399	1,400	1,336	146,538	204,600,855
다우데이타 (032190)	11,270	-190	-1.66	11,460	11,500	11,230	30,437	344,137,720
삼일 (032280)	1,950	-38	-1.91	2,000	2,030	1,890	172,574	334,436,213
한국파마 (032300)	14,400	-390	-2.64	14,660	14,830	14,390	9,727	141,169,660
케이엠더블유 (032500)	7,300	-290	-3.82	7,600	7,670	7,170	78,901	576,352,535
TJ미디어 (032540)	4,700	0	0	4,690	4,780	4,635	3,052	14,264,745
피델릭스 (032580)	1,200	-32	-2.6	1,230	1,240	1,191	172,733	207,117,281
유비케어 (032620)	3,270	-60	-1.8	3,330	3,350	3,250	35,227	115,358,890
소프트센 (032680)	307	0	0	308	314	304	362,797	111,241,005
소프트센우 (032685)	6,760	-220	-3.15	6,970	6,970	6,760	1,219	8,288,160
삼진 (032750)	4,175	-55	-1.3	4,230	4,270	4,165	39,042	164,246,054
엠젠솔루션 (032790)	1,272	-96	-7.02	1,365	1,365	1,243	434,099	556,511,044
판타지오 (032800)	541	0	0	532	560	532	132,125	71,457,694
우리기술 (032820)	1,770	-38	-2.1	1,809	1,828	1,764	1,637,586	2,930,331,458
비트컴퓨터 (032850)	4,545	-80	-1.73	4,630	4,650	4,545	31,440	143,898,280
더라미 (032860)	1,440	-50	-3.36	1,490	1,525	1,433	107,850	156,976,902
원익 (032940)	3,500	0	0	3,525	3,550	3,430	84,599	294,327,278
동일기연 (032960)	10,180	10	.1	10,260	10,260	10,050	1,075	10,907,120
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	818	14	1.74	813	820	797	14,069	11,440,934
제룡전기 (033100)	31,000	-1200	-3.73	32,250	32,500	30,950	114,464	3,595,487,325
디지틀조선 (033130)	1,653	11	.67	1,639	1,653	1,610	188,154	306,866,648
엠케이전자 (033160)	6,860	-160	-2.28	7,050	7,090	6,790	49,934	344,284,640
시그네틱스 (033170)	712	-18	-2.47	723	730	707	172,184	122,460,567
모아텍 (033200)	2,800	60	2.19	2,745	2,900	2,725	4,418	12,354,305
인성정보 (033230)	1,530	-46	-2.92	1,575	1,586	1,527	172,690	266,330,748
코웰패션 (033290)	1,993	-17	-.85	2,010	2,010	1,990	20,491	40,879,230
엠투엔 (033310)	1,725	10	.58	1,716	1,725	1,681	23,221	39,315,692
제이씨현시스템 (033320)	4,865	-95	-1.92	4,980	5,020	4,835	141,012	692,814,235
좋은사람들 (033340)	630	2	.32	636	639	615	561,138	353,190,963
동성화인텍 (033500)	23,800	500	2.15	23,550	24,200	22,650	499,110	11,870,250,900
파라텍 (033540)	1,468	0	0	1,484	1,500	1,425	215,094	313,092,893
블루콤 (033560)	3,440	-60	-1.71	3,500	3,550	3,440	26,244	90,980,820
네패스 (033640)	6,920	100	1.47	6,890	6,940	6,700	45,442	310,588,260
피노 (033790)	5,040	-110	-2.14	5,230	5,230	5,000	67,407	340,452,920
티비씨 (033830)	792	1	.13	789	798	783	59,008	46,554,770
해성산업 (034810)	6,030	-240	-3.83	6,280	6,280	5,990	79,376	483,047,350
해성산업1우 (03481K)	6,830	30	.44	6,850	6,870	6,700	239	1,624,070
조아제약 (034940)	1,000	5	.5	989	1,005	989	39,129	38,904,391
한국기업평가 (034950)	88,400	-400	-.45	87,500	88,900	87,500	2,172	191,988,250
그래디언트 (035080)	13,240	-90	-.68	13,400	13,400	13,120	21,977	290,986,875
프럼파스트 (035200)	5,780	-300	-4.93	6,080	6,100	5,600	574,516	3,337,875,960
골드앤에스 (035290)	390	-2	-.51	389	412	387	586,790	233,719,535
기산텔레콤 (035460)	2,005	48	2.45	1,986	2,040	1,964	137,703	275,471,275
KG이니시스 (035600)	8,320	-80	-.95	8,420	8,500	8,290	45,560	380,031,875
솔본 (035610)	3,590	-65	-1.78	3,640	3,655	3,575	46,244	166,142,593
바른손이앤에이 (035620)	390	-3	-.76	400	400	388	51,229	20,123,022
CJ ENM (035760)	59,600	300	.51	59,900	60,200	58,400	49,281	2,924,724,250
이지홀딩스 (035810)	3,005	-5	-.17	3,010	3,050	2,990	200,799	606,859,186
서희건설 (035890)	1,478	-9	-.61	1,484	1,491	1,470	141,761	209,149,189
JYP Ent. (035900)	61,000	-100	-.16	61,600	61,700	60,200	186,589	11,350,273,250
예림당 (036000)	2,550	-50	-1.92	2,580	2,680	2,550	94,073	244,213,155
아비코전자 (036010)	5,230	0	0	5,170	5,270	5,000	22,613	114,898,075
케이티알파 (036030)	3,605	-60	-1.64	3,700	3,700	3,600	22,906	83,049,185
위지트 (036090)	657	-20	-2.95	676	677	652	571,642	377,839,314
SCI평가정보 (036120)	2,110	-5	-.24	2,090	2,135	2,085	207,364	437,325,960
클라우드에어 (036170)	915	12	1.33	903	928	899	66,746	61,075,761
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,600	50	.2	25,550	25,750	25,500	1,030	26,397,350
유니셈 (036200)	6,290	10	.16	6,300	6,380	6,170	37,279	233,027,080
오상헬스케어 (036220)	12,910	-420	-3.15	13,240	13,620	12,900	28,556	372,330,570
대성미생물 (036480)	8,610	120	1.41	8,600	8,660	8,460	17,266	148,212,770
SFA반도체 (036540)	2,925	-70	-2.34	3,010	3,030	2,900	492,680	1,447,852,363
영풍정밀 (036560)	10,800	80	.75	10,900	11,300	10,600	15,024	162,195,310
감성코퍼레이션 (036620)	3,890	80	2.1	3,935	3,995	3,845	1,010,426	3,946,190,407
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,900	-25	-.51	4,970	4,980	4,890	24,358	120,034,415
KCI (036670)	6,170	30	.49	6,180	6,180	6,110	4,650	28,533,050
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,449	-22	-1.5	1,484	1,484	1,423	26,488	38,056,071
나이스정보통신 (036800)	17,360	-200	-1.14	17,840	17,840	17,330	3,823	66,553,900
에프에스티 (036810)	19,110	-350	-1.8	19,480	19,650	19,000	47,040	903,542,580
솔브레인홀딩스 (036830)	28,550	-850	-2.89	29,050	29,700	28,150	27,798	790,856,250
진성티이씨 (036890)	9,010	-40	-.44	9,080	9,140	8,920	51,631	464,654,270
주성엔지니어링 (036930)	38,400	-300	-.78	39,150	39,300	37,900	376,385	14,473,537,975
파워넷 (037030)	2,140	-10	-.47	2,145	2,170	2,110	49,102	104,481,893
파세코 (037070)	5,810	30	.52	5,750	5,870	5,700	31,890	185,104,180
한국팩키지 (037230)	1,578	-7	-.44	1,585	1,585	1,566	11,620	18,352,069
인지디스플레 (037330)	1,255	-5	-.4	1,260	1,269	1,252	21,082	26,477,905
성도이엔지 (037350)	3,915	-20	-.51	3,970	3,990	3,885	42,812	167,598,760
EG (037370)	6,030	10	.17	6,000	6,120	5,930	11,378	68,116,630
우리엔터프라이즈 (037400)	1,017	-3	-.29	1,020	1,033	999	67,575	68,428,596
희림 (037440)	4,930	-55	-1.1	4,990	5,020	4,860	52,233	257,288,882
삼지전자 (037460)	9,400	10	.11	9,390	9,460	9,310	26,792	251,877,915
쎄니트 (037760)	1,471	-4	-.27	1,461	1,474	1,461	37,774	55,628,030
엘컴텍 (037950)	1,092	-71	-6.1	1,148	1,180	1,080	6,974,891	7,903,345,695
제일테크노스 (038010)	6,110	10	.16	6,110	6,150	6,000	28,122	170,580,940
루멘스 (038060)	874	1	.11	878	886	870	39,578	34,618,789
서린바이오 (038070)	6,970	-180	-2.52	7,150	7,150	6,910	91,464	640,396,785
에코플라스틱 (038110)	2,465	10	.41	2,455	2,520	2,385	218,843	534,855,016
마크로젠 (038290)	15,570	-250	-1.58	15,820	15,940	15,510	8,535	133,042,010
레드캡투어 (038390)	9,520	110	1.17	9,420	9,540	9,330	18,676	176,376,975
바이오스마트 (038460)	2,970	-55	-1.82	3,045	3,060	2,940	97,060	288,283,170
삼표시멘트 (038500)	3,015	-5	-.17	3,025	3,040	2,970	89,390	268,151,868
케이바이오 (038530)	234	0	0	239	240	231	449,085	105,159,186
상상인 (038540)	1,705	-3	-.18	1,747	1,840	1,670	103,474	179,202,363
위즈코프 (038620)	822	38	4.85	787	835	759	1,130,774	903,958,240
에스넷 (038680)	3,830	-35	-.91	3,865	3,965	3,755	24,795	94,361,325
에코바이오 (038870)	3,400	-30	-.87	3,425	3,430	3,260	24,676	83,333,036
아이에이 (038880)	215	-11	-4.87	227	228	214	979,341	213,935,023
파인디지털 (038950)	3,360	30	.9	3,360	3,445	3,350	5,019	16,982,905
현대에이치티 (039010)	6,410	0	0	6,260	6,440	6,260	11,616	73,925,720
이건홀딩스 (039020)	3,550	110	3.2	3,430	3,580	3,310	153,923	529,851,741
이오테크닉스 (039030)	136,800	-1300	-.94	137,900	139,100	135,300	36,383	4,976,959,450
오스코텍 (039200)	29,400	-1750	-5.62	31,150	31,250	28,900	173,443	5,129,661,850
경남스틸 (039240)	4,920	-220	-4.28	5,180	5,240	4,835	2,097,590	10,407,507,224
인포뱅크 (039290)	6,220	170	2.81	6,210	6,400	5,900	38,429	236,797,255
세중 (039310)	1,560	7	.45	1,565	1,580	1,560	11,005	17,188,336
한국경제TV (039340)	5,990	0	0	6,050	6,050	5,930	16,763	100,329,930
케이엘넷 (039420)	2,460	-25	-1.01	2,490	2,490	2,450	43,069	106,108,643
에스티아이 (039440)	22,050	150	.68	22,000	22,350	21,700	154,709	3,394,444,800
다산네트웍스 (039560)	2,730	-5	-.18	2,740	2,810	2,685	79,000	213,627,990
화성밸브 (039610)	9,570	-90	-.93	9,720	9,900	9,420	329,764	3,165,056,635
한국정보공학 (039740)	2,890	85	3.03	2,805	2,890	2,795	39,714	113,679,885
오로라 (039830)	6,040	-110	-1.79	6,100	6,230	6,040	6,149	37,868,030
디오 (039840)	17,300	-140	-.8	17,150	17,460	17,150	23,279	401,787,760
나노엔텍 (039860)	3,200	-80	-2.44	3,240	3,265	3,190	68,167	218,896,185
폴라리스AI (039980)	2,240	-105	-4.48	2,365	2,420	2,235	532,832	1,221,954,433
누리플렉스 (040160)	2,460	95	4.02	2,385	2,480	2,360	21,482	51,403,117
YTN (040300)	3,430	-85	-2.42	3,480	3,515	3,375	1,006,060	3,461,701,869
크레오에스지 (040350)	529	0	0	529	530	505	263,269	135,996,489
정상제이엘에스 (040420)	5,610	0	0	5,610	5,620	5,580	14,857	83,195,780
SG&G (040610)	1,504	-11	-.73	1,515	1,515	1,501	11,157	16,789,484
아이씨디 (040910)	4,265	-165	-3.72	4,420	4,420	4,265	37,288	160,115,560
폴라리스오피스 (041020)	4,825	-185	-3.69	5,080	5,160	4,815	478,354	2,349,784,033
우리기술투자 (041190)	6,190	-100	-1.59	6,330	6,360	6,140	180,496	1,119,425,925
현대에버다임 (041440)	8,010	-130	-1.6	8,140	8,220	7,970	115,769	930,879,940
한국전자인증 (041460)	3,380	-5	-.15	3,370	3,400	3,300	69,786	233,604,128
에스엠 (041510)	104,200	-1900	-1.79	106,100	107,800	103,000	155,476	16,341,200,050
이엘씨 (041520)	6,470	-30	-.46	6,570	6,570	6,380	3,225	20,730,610
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,350	100	.45	22,300	22,525	21,900	7,057	157,390,450
폴라리스AI파마 (041910)	5,520	-50	-.9	5,580	5,640	5,400	7,290	40,244,890
메디아나 (041920)	4,675	-25	-.53	4,700	4,700	4,610	8,846	41,262,170
동아화성 (041930)	5,060	-40	-.78	5,100	5,130	5,010	9,502	48,025,125
코미팜 (041960)	4,120	10	.24	4,110	4,140	4,070	39,827	163,225,580
카페24 (042000)	53,300	2400	4.72	51,600	53,800	50,800	205,935	10,862,118,250
케이피엠테크 (042040)	225	-7	-3.02	232	235	222	509,264	114,692,499
에스씨디 (042110)	1,431	-4	-.28	1,422	1,450	1,422	89,089	127,664,097
비츠로테크 (042370)	7,220	-150	-2.04	7,440	7,440	7,180	34,233	248,065,620
네오위즈홀딩스 (042420)	18,930	140	.75	18,710	19,050	18,600	9,400	176,985,440
링네트 (042500)	4,110	-75	-1.79	4,225	4,255	4,095	65,195	269,466,467
라온시큐어 (042510)	1,899	-1	-.05	1,900	1,925	1,869	88,476	166,815,659
한스바이오메드 (042520)	7,120	50	.71	7,180	7,180	6,820	15,047	104,542,225
새로닉스 (042600)	8,000	-300	-3.61	8,440	8,440	7,950	12,459	100,513,445
상지건설 (042940)	4,110	945	29.86	3,195	4,110	3,190	100,678	404,720,410
더테크놀로지 (043090)	399	-46	-10.34	448	466	398	803,141	332,588,600
알파녹스 (043100)	1,292	24	1.89	1,268	1,309	1,268	47,781	61,477,815
바텍 (043150)	21,350	450	2.15	21,000	21,450	20,900	16,361	346,527,300
파루 (043200)	503	-6	-1.18	509	512	500	85,752	43,337,056
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,005	-7	-.69	1,012	1,012	1,000	134,740	135,097,112
에쎈테크 (043340)	511	-18	-3.4	529	529	502	36,414	18,642,960
디지아이 (043360)	1,955	114	6.19	1,841	1,975	1,841	14,127	26,657,324
피에이치에이 (043370)	10,180	-360	-3.42	10,600	10,600	10,180	37,400	383,914,280
웰킵스하이텍 (043590)	646	-7	-1.07	653	677	646	17,215	11,296,945
지니뮤직 (043610)	1,859	-21	-1.12	1,880	1,886	1,838	63,432	117,295,834
국순당 (043650)	4,305	10	.23	4,280	4,315	4,255	15,519	66,382,725
서울리거 (043710)	557	-9	-1.59	570	587	557	13,077	7,454,320
자연과환경 (043910)	722	-68	-8.61	792	792	722	5,543,541	4,114,735,932
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	1,102	-181	-14.11	1,250	1,252	1,078	11,323,917	13,245,097,953
위닉스 (044340)	5,710	-220	-3.71	5,870	5,940	5,620	123,967	712,571,915
빌리언스 (044480)	432	-5	-1.14	437	448	430	141,281	61,250,477
태웅 (044490)	15,550	-30	-.19	15,600	16,120	15,150	118,615	1,858,086,820
에이치케이 (044780)	1,057	-3	-.28	1,060	1,060	1,044	21,390	22,511,767
이글벳 (044960)	4,230	-20	-.47	4,305	4,305	4,185	21,543	91,249,415
에이치엔에스하이텍 (044990)	14,930	0	0	14,940	14,950	14,790	2,277	33,822,340
오공 (045060)	2,470	5	.2	2,465	2,480	2,440	7,839	19,292,925
한양이엔지 (045100)	15,920	-220	-1.36	16,150	16,180	15,890	11,902	189,839,575
성우테크론 (045300)	2,735	-60	-2.15	2,795	2,810	2,735	4,396	12,116,095
토탈소프트 (045340)	8,960	-850	-8.66	9,870	9,900	8,840	880,071	8,157,353,815
대아티아이 (045390)	3,200	40	1.27	3,165	3,255	3,110	539,669	1,732,815,704
정원엔시스 (045510)	821	19	2.37	807	825	804	40,840	33,164,567
크린앤사이언스 (045520)	4,740	-45	-.94	4,850	4,850	4,730	4,479	21,268,530
에이텍 (045660)	39,050	1850	4.97	39,700	43,500	36,700	4,625,608	184,323,530,300
코아시아 (045970)	2,970	-40	-1.33	3,110	3,110	2,955	14,659	43,863,195
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,315	-40	-1.7	2,350	2,365	2,280	94,804	219,075,430
HLB파나진 (046210)	1,970	-45	-2.23	2,190	2,190	1,922	146,082	295,149,214
백금T&A (046310)	2,300	60	2.68	2,250	2,340	2,215	79,852	182,814,249
삼화네트웍스 (046390)	1,169	-9	-.76	1,184	1,185	1,162	62,090	72,543,719
KG모빌리언스 (046440)	4,005	-10	-.25	3,970	4,020	3,955	26,350	104,798,847
서울반도체 (046890)	6,290	-110	-1.72	6,410	6,440	6,270	129,913	820,794,590
우원개발 (046940)	2,685	-75	-2.72	2,760	2,760	2,640	153,322	411,451,081
우리로 (046970)	1,158	-28	-2.36	1,188	1,198	1,158	256,834	299,908,787
한빛소프트 (047080)	1,285	7	.55	1,278	1,310	1,275	17,712	22,734,656
파워로직스 (047310)	4,460	-70	-1.55	4,505	4,660	4,405	62,981	282,617,500
이스트소프트 (047560)	16,320	-380	-2.28	16,900	16,960	16,200	55,640	913,059,300
코데즈컴바인 (047770)	1,640	163	11.04	1,485	1,698	1,472	5,319,009	8,508,315,928
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	20,050	-700	-3.37	21,000	21,050	19,930	311,267	6,263,304,160
현대바이오 (048410)	10,390	-500	-4.59	10,900	10,960	10,150	274,488	2,862,014,200
유라테크 (048430)	9,020	-250	-2.7	9,270	9,270	8,840	214,660	1,940,851,945
대동스틸 (048470)	3,925	-190	-4.62	4,100	4,100	3,865	206,104	816,208,588
인트론바이오 (048530)	3,525	-35	-.98	3,545	3,590	3,435	84,321	294,461,910
SM C&C (048550)	1,360	-7	-.51	1,389	1,476	1,351	270,331	374,283,954
TPC (048770)	2,020	70	3.59	2,000	2,080	1,952	24,668	49,082,630
엔피케이 (048830)	1,029	-4	-.39	1,033	1,050	1,024	19,037	19,725,012
시너지이노베이션 (048870)	2,810	-15	-.53	2,820	2,875	2,765	163,460	461,790,080
대원미디어 (048910)	11,020	180	1.66	11,200	11,600	10,550	455,616	5,046,721,460
인탑스 (049070)	16,050	-40	-.25	16,190	16,390	15,840	19,300	308,602,755
기가레인 (049080)	499	7	1.42	489	500	489	71,189	35,412,298
파인디앤씨 (049120)	992	-7	-.7	1,010	1,010	991	1,308	1,299,320
셀루메드 (049180)	1,071	-78	-6.79	1,169	1,169	1,055	302,188	329,962,597
코메론 (049430)	9,850	-10	-.1	9,950	9,960	9,670	29,584	289,488,160
SGA (049470)	295	0	0	297	302	295	191,008	56,812,676
오픈베이스 (049480)	2,295	10	.44	2,300	2,335	2,270	56,590	129,468,915
유아이엘 (049520)	3,960	-50	-1.25	4,025	4,030	3,875	83,260	326,578,310
잉크테크 (049550)	3,785	5	.13	3,845	3,845	3,725	976	3,687,525
재영솔루텍 (049630)	668	26	4.05	680	747	660	7,131,536	5,031,076,679
고려신용정보 (049720)	9,660	-10	-.1	9,570	9,700	9,560	25,287	243,914,885
승일 (049830)	7,410	-10	-.13	7,370	7,410	7,200	2,495	18,256,100
미래컴퍼니 (049950)	17,600	-230	-1.29	17,840	18,200	17,500	26,329	467,154,095
쎌바이오텍 (049960)	12,420	-210	-1.66	12,630	12,630	12,300	8,272	102,621,900
비케이홀딩스 (050090)	576	26	4.73	555	576	555	53,479	30,491,507
캠시스 (050110)	700	-7	-.99	705	715	690	187,119	131,802,688
ES큐브 (050120)	2,560	-120	-4.48	2,680	2,680	2,505	14,859	38,442,865
에스폴리텍 (050760)	1,679	32	1.94	1,660	1,720	1,652	75,801	126,896,018
아세아텍 (050860)	1,915	-13	-.67	1,928	1,934	1,914	22,053	42,266,405
쏠리드 (050890)	6,510	-130	-1.96	6,730	6,730	6,490	374,504	2,456,898,215
수산아이앤티 (050960)	18,000	-220	-1.21	18,290	19,830	16,630	985,666	18,052,444,335
지어소프트 (051160)	9,490	0	0	9,590	9,590	9,370	70,868	670,915,670
토비스 (051360)	17,890	-90	-.5	17,930	18,120	17,610	52,821	939,025,290
인터플렉스 (051370)	8,270	-120	-1.43	8,340	8,420	8,220	15,936	131,733,250
피씨디렉트 (051380)	2,440	-100	-3.94	2,555	2,560	2,435	67,533	166,568,480
YW (051390)	3,590	-30	-.83	3,625	3,625	3,585	1,334	4,803,775
나라엠앤디 (051490)	3,930	-105	-2.6	4,045	4,110	3,930	167,060	664,439,307
CJ프레시웨이 (051500)	22,500	-600	-2.6	22,850	23,100	22,100	37,223	840,099,525
큐로홀딩스 (051780)	555	29	5.51	530	660	519	1,151,817	651,519,571
중앙첨단소재 (051980)	3,585	-105	-2.85	3,855	3,875	3,540	1,048,971	3,814,400,945
에스티큐브 (052020)	6,410	70	1.1	6,340	6,480	6,190	83,687	532,219,190
iMBC (052220)	5,060	-200	-3.8	5,170	5,520	4,840	15,151,531	78,369,672,551
현대바이오랜드 (052260)	4,275	-50	-1.16	4,350	4,360	4,240	21,959	93,738,840
오션인더블유 (052300)	2,620	-30	-1.13	2,700	2,700	2,580	39,710	103,485,429
코텍 (052330)	9,150	0	0	9,180	9,330	9,100	44,215	409,539,000
코나아이 (052400)	28,250	-1350	-4.56	29,900	30,300	27,600	544,540	15,592,225,325
오성첨단소재 (052420)	1,425	20	1.42	1,405	1,437	1,401	805,838	1,146,045,224
아이크래프트 (052460)	2,295	65	2.91	2,270	2,350	2,185	180,941	411,984,298
한네트 (052600)	4,055	-30	-.73	4,110	4,120	4,005	40,543	163,807,370
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,680	110	1.45	7,580	8,110	7,580	195,254	1,532,240,320
아이톡시 (052770)	798	3	.38	819	819	790	82,477	65,586,648
액토즈소프트 (052790)	6,300	-100	-1.56	6,400	6,400	6,200	11,103	69,496,120
아이앤씨 (052860)	1,856	-116	-5.88	1,972	2,015	1,848	52,376	99,519,774
KX하이텍 (052900)	904	-15	-1.63	905	914	895	77,475	69,867,181
바이넥스 (053030)	13,790	-1400	-9.22	15,270	15,270	13,730	748,180	10,516,268,865
지에스이 (053050)	2,760	-30	-1.08	2,790	2,800	2,735	157,324	434,715,091
세동 (053060)	1,014	12	1.2	1,002	1,019	1,002	50,215	50,714,162
케이엔솔 (053080)	11,310	-260	-2.25	11,580	11,750	11,210	38,520	439,186,270
프리엠스 (053160)	10,800	-1160	-9.7	11,820	11,960	10,800	360,221	4,031,677,645
금강철강 (053260)	3,885	-30	-.77	3,920	3,970	3,870	2,528	9,861,170
구영테크 (053270)	2,080	-55	-2.58	2,140	2,160	2,065	57,897	122,014,082
예스24 (053280)	4,030	-60	-1.47	4,075	4,105	4,000	28,626	115,284,197
NE능률 (053290)	5,140	340	7.08	4,830	5,350	4,830	6,071,391	31,085,278,800
한국정보인증 (053300)	4,125	-45	-1.08	4,170	4,215	4,080	40,619	167,593,080
이니텍 (053350)	9,180	-100	-1.08	9,430	9,500	8,920	174,922	1,607,551,450
세코닉스 (053450)	5,550	-20	-.36	5,600	5,630	5,450	86,643	478,367,540
웹케시 (053580)	11,090	-210	-1.86	11,400	11,490	10,800	514,293	5,749,099,600
프로텍 (053610)	22,000	-250	-1.12	22,550	22,900	21,750	19,540	429,573,250
태양 (053620)	6,330	-50	-.78	6,380	6,400	6,320	4,299	27,298,240
삼보모터스 (053700)	4,080	-20	-.49	4,100	4,180	4,055	58,403	238,854,767
안랩 (053800)	76,200	-1800	-2.31	79,100	79,700	75,400	76,568	5,899,393,400
경남제약 (053950)	625	-21	-3.25	640	643	622	404,350	254,199,215
오상자이엘 (053980)	3,000	-30	-.99	3,060	3,085	2,975	75,156	225,834,102
한국컴퓨터 (054040)	4,420	0	0	4,380	4,420	4,335	20,781	90,828,270
농우바이오 (054050)	7,160	-10	-.14	7,250	7,280	7,150	48,707	350,884,030
삼진엘앤디 (054090)	695	-6	-.86	708	722	692	43,713	30,617,883
메디콕스 (054180)	286	16	5.93	273	300	270	3,154,069	897,593,326
이랜텍 (054210)	4,830	-80	-1.63	4,870	4,950	4,785	23,877	115,077,270
비츠로시스 (054220)	338	-2	-.59	356	356	330	145,089	48,459,278
팬스타엔터프라이즈 (054300)	525	-4	-.76	533	533	514	151,051	79,384,561
케이피티유 (054410)	2,940	-50	-1.67	3,000	3,140	2,940	27,352	81,800,395
텔레칩스 (054450)	13,380	-230	-1.69	13,620	14,050	13,270	38,846	520,008,570
삼영엠텍 (054540)	4,570	-55	-1.19	4,650	4,650	4,520	72,330	330,888,692
APS (054620)	5,860	-90	-1.51	5,950	5,990	5,790	46,076	270,490,300
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,700	-110	-1.62	6,810	6,810	6,650	39,677	265,277,780
키이스트 (054780)	4,065	-75	-1.81	4,140	4,170	4,020	28,264	114,641,510
아이디스홀딩스 (054800)	8,750	-10	-.11	8,760	8,780	8,660	8,126	70,816,090
한컴위드 (054920)	2,625	-25	-.94	2,660	2,665	2,580	72,937	190,997,110
유신 (054930)	21,050	-200	-.94	21,150	21,350	20,750	7,306	153,875,050
엑사이엔씨 (054940)	762	14	1.87	747	768	740	160,241	120,147,314
제이브이엠 (054950)	21,650	-200	-.92	21,900	21,900	21,550	15,203	329,420,025
유진로봇 (056080)	7,060	-20	-.28	7,320	7,390	7,050	175,356	1,257,882,155
시지메드텍 (056090)	914	-22	-2.35	944	945	893	1,628,681	1,496,652,956
에스에프에이 (056190)	20,700	-200	-.96	21,100	21,100	20,200	137,761	2,842,327,775
코위버 (056360)	5,160	-170	-3.19	5,360	5,380	5,160	58,046	302,963,355
신화인터텍 (056700)	1,638	23	1.42	1,615	1,646	1,615	20,979	34,244,905
CNT85 (056730)	672	-2	-.3	677	677	661	19,041	12,756,942
YBM넷 (057030)	3,660	-80	-2.14	3,775	3,775	3,535	70,367	255,769,400
옴니시스템 (057540)	859	13	1.54	851	866	839	567,224	484,816,261
티사이언티픽 (057680)	797	2	.25	804	804	787	71,387	56,571,400
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,784	-29	-1.6	1,822	1,835	1,705	81,218	143,714,260
KNN (058400)	800	29	3.76	764	810	762	378,511	299,072,327
한주에이알티 (058450)	939	-7	-.74	950	950	929	23,674	22,208,769
리노공업 (058470)	192,900	800	.42	194,500	194,500	188,500	37,829	7,233,317,400
에스피지 (058610)	22,050	-100	-.45	22,600	22,900	22,000	127,512	2,845,481,575
엠게임 (058630)	4,695	-75	-1.57	4,740	4,760	4,645	48,436	227,578,286
CMG제약 (058820)	1,950	-20	-1.02	1,959	1,978	1,914	713,222	1,378,839,095
엠로 (058970)	51,900	-1100	-2.08	53,500	53,800	51,500	49,940	2,593,289,700
미코 (059090)	8,840	10	.11	8,870	8,950	8,710	137,804	1,216,075,725
아이컴포넌트 (059100)	5,200	20	.39	5,210	5,240	5,130	11,364	58,788,515
아진엑스텍 (059120)	6,840	-30	-.44	6,890	7,030	6,710	22,582	154,116,620
메타바이오메드 (059210)	4,450	-45	-1	4,505	4,540	4,400	148,106	662,739,037
해성에어로보틱스 (059270)	5,660	-340	-5.67	6,000	6,100	5,620	154,475	886,355,115
인선이엔티 (060150)	4,760	-65	-1.35	4,795	4,875	4,720	62,009	295,154,795
소니드 (060230)	641	-29	-4.33	670	671	640	469,759	308,698,373
스타코링크 (060240)	2,485	-335	-11.88	2,760	2,760	2,365	348,833	873,867,507
NHN KCP (060250)	7,670	-20	-.26	7,720	7,720	7,500	61,606	468,742,790
뉴보텍 (060260)	1,213	21	1.76	1,192	1,230	1,181	101,565	121,873,260
큐렉소 (060280)	8,060	-10	-.12	8,160	8,230	7,950	111,753	896,736,600
3S (060310)	2,065	-165	-7.4	2,160	2,185	2,050	1,335,799	2,822,272,162
LS마린솔루션 (060370)	14,230	-760	-5.07	14,860	14,990	14,230	64,739	928,903,585
동양에스텍 (060380)	1,300	8	.62	1,292	1,320	1,284	22,226	28,776,140
국일신동 (060480)	1,660	32	1.97	1,637	1,665	1,637	2,347	3,886,757
에스에이티 (060540)	1,695	92	5.74	1,600	1,763	1,595	1,363,201	2,316,126,843
홈센타홀딩스 (060560)	800	-18	-2.2	816	826	761	70,066	56,330,944
드림어스컴퍼니 (060570)	1,542	-28	-1.78	1,570	1,570	1,518	81,058	124,298,199
씨티씨바이오 (060590)	6,830	-40	-.58	6,950	6,950	6,700	11,214	76,182,500
KH바텍 (060720)	8,710	70	.81	8,720	8,760	8,550	52,230	453,456,255
영림원소프트랩 (060850)	5,080	-170	-3.24	5,200	5,240	5,080	11,523	58,998,170
DGP (060900)	903	2	.22	901	915	893	51,806	46,944,130
알에프텍 (061040)	3,460	185	5.65	3,275	3,505	3,275	173,115	595,835,934
화일약품 (061250)	1,039	-12	-1.14	1,038	1,047	1,024	270,563	280,119,560
LB세미콘 (061970)	3,210	-115	-3.46	3,320	3,380	3,205	64,351	208,592,849
한국첨단소재 (062970)	5,010	-270	-5.11	5,320	5,400	4,965	1,852,992	9,576,970,574
컴투스홀딩스 (063080)	21,450	-550	-2.5	21,800	22,350	21,400	13,190	286,411,500
서울옥션 (063170)	6,280	-170	-2.64	6,400	6,490	6,270	16,990	107,293,015
SM Life Design (063440)	1,342	0	0	1,342	1,351	1,310	88,167	117,136,457
한국전자금융 (063570)	5,180	10	.19	5,170	5,210	5,100	27,127	139,577,095
이엘피 (063760)	1,977	-3	-.15	1,980	1,980	1,975	7,721	15,276,120
인크레더블버즈 (064090)	2,890	105	3.77	2,785	2,985	2,780	272,519	791,795,068
홈캐스트 (064240)	2,050	0	0	2,050	2,135	2,005	101,681	211,800,833
다날 (064260)	2,675	-75	-2.73	2,740	2,785	2,675	206,734	558,819,088
인텍플러스 (064290)	9,180	-150	-1.61	9,280	9,500	9,000	28,615	261,619,690
브리지텍 (064480)	4,800	-90	-1.84	4,850	4,910	4,800	25,521	123,619,370
테크엘 (064520)	2,240	0	0	2,240	2,300	2,170	6,945	15,335,044
바이오니아 (064550)	14,250	-40	-.28	14,290	14,440	14,050	84,521	1,194,752,455
티씨케이 (064760)	89,900	5500	6.52	84,700	90,400	83,000	75,421	6,666,844,850
포니링크 (064800)	1,061	-6	-.56	1,200	1,200	1,055	655,108	717,486,689
케이프 (064820)	5,970	-90	-1.49	6,030	6,090	5,890	87,651	525,534,090
에프앤가이드 (064850)	6,550	-350	-5.07	6,900	6,900	6,510	28,244	187,228,180
지엔코 (065060)	150	1	.67	149	152	145	1,446,782	213,467,776
탑엔지니어링 (065130)	4,300	-40	-.92	4,355	4,360	4,265	3,781	16,187,270
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,089	-129	-10.59	1,240	1,240	1,067	741,708	823,471,991
신성델타테크 (065350)	58,000	-2500	-4.13	61,200	61,200	57,400	150,630	8,793,287,050
위세아이텍 (065370)	8,530	-740	-7.98	9,360	9,370	8,200	749,477	6,470,188,310
에스아이리소스 (065420)	249	2	.81	249	259	243	434,254	109,109,168
이루온 (065440)	1,337	-62	-4.43	1,393	1,405	1,334	218,275	294,183,677
빅텍 (065450)	3,875	-70	-1.77	3,910	3,990	3,835	131,376	515,241,316
오리엔트정공 (065500)	15,890	2820	21.58	14,250	16,870	13,560	50,208,521	754,140,311,935
휴비츠 (065510)	7,340	-10	-.14	7,440	7,440	7,240	23,830	173,990,460
와이어블 (065530)	1,251	-23	-1.81	1,270	1,273	1,250	19,442	24,423,014
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	207	4	1.97	203	209	199	1,199,867	244,274,984
안트로젠 (065660)	19,360	-330	-1.68	19,950	19,980	19,220	5,753	111,752,305
우주일렉트로 (065680)	27,150	-150	-.55	27,400	27,750	26,550	36,941	1,008,318,900
파커스 (065690)	944	9	.96	952	967	935	14,140	13,383,256
서호전기 (065710)	23,850	-200	-.83	24,000	24,000	23,650	6,255	148,694,975
CS (065770)	1,825	-210	-10.32	2,025	2,045	1,796	2,760,264	5,185,542,391
웰크론 (065950)	2,020	-25	-1.22	2,040	2,045	2,005	41,967	84,670,170
하츠 (066130)	5,180	30	.58	5,160	5,300	5,070	61,534	319,876,515
큐에스아이 (066310)	8,110	-120	-1.46	8,240	8,280	8,010	21,655	175,758,290
체리부로 (066360)	743	-7	-.93	743	749	733	95,554	70,694,918
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,300	17	1.33	1,282	1,361	1,204	1,013,772	1,321,847,308
우수AMS (066590)	3,005	-5	-.17	3,010	3,010	2,995	25,842	77,556,485
국보디자인 (066620)	16,700	10	.06	16,690	16,710	16,430	6,106	101,448,440
디티씨 (066670)	2,845	0	0	2,860	2,885	2,785	9,885	27,900,915
테라젠이텍스 (066700)	2,930	-10	-.34	2,945	2,955	2,900	41,356	120,868,415
씨씨에스 (066790)	1,238	-34	-2.67	1,274	1,280	1,230	982,658	1,251,917,100
디에이피 (066900)	2,510	15	.6	2,500	2,570	2,500	32,044	80,664,630
손오공 (066910)	464	-8	-1.69	473	485	464	568,035	267,249,961
한성크린텍 (066980)	1,220	31	2.61	1,190	1,245	1,150	272,227	328,341,496
조이시티 (067000)	1,485	-39	-2.56	1,535	1,535	1,483	43,398	64,794,145
이씨에스 (067010)	3,010	270	9.85	2,740	3,250	2,705	609,598	1,854,629,402
대화제약 (067080)	15,980	-130	-.81	16,120	16,870	15,880	1,240,397	20,347,727,900
SOOP (067160)	85,000	-1700	-1.96	87,900	87,900	84,800	91,500	7,866,626,800
오텍 (067170)	2,880	-30	-1.03	2,910	2,935	2,875	2,876	8,310,381
멀티캠퍼스 (067280)	32,950	200	.61	32,950	33,050	32,500	3,968	130,366,950
JW신약 (067290)	1,319	-19	-1.42	1,354	1,355	1,311	51,768	68,443,834
하나마이크론 (067310)	12,150	10	.08	12,250	12,590	11,980	940,788	11,526,214,345
선바이오 (067370)	6,530	70	1.08	6,500	6,550	6,490	4,473	29,139,070
아스트 (067390)	565	5	.89	570	577	555	557,505	316,370,497
엔브이에이치코리아 (067570)	2,175	-40	-1.81	2,220	2,235	2,170	32,682	71,558,838
HLB생명과학 (067630)	6,770	150	2.27	6,990	7,100	6,310	3,435,617	22,607,194,500
로지시스 (067730)	2,890	-20	-.69	2,910	2,920	2,810	69,640	200,285,635
세진티에스 (067770)	2,290	-40	-1.72	2,340	2,385	2,265	7,776	18,045,952
와이엔텍 (067900)	6,290	-40	-.63	6,330	6,340	6,210	8,051	50,454,560
이글루 (067920)	5,220	60	1.16	5,180	5,230	5,130	34,568	179,077,375
도이치모터스 (067990)	4,310	-90	-2.05	4,405	4,410	4,295	27,666	119,700,633
팬엔터테인먼트 (068050)	2,460	-190	-7.17	2,630	2,675	2,445	1,506,427	3,776,972,573
케이웨더 (068100)	2,805	-75	-2.6	2,865	2,880	2,760	116,273	325,227,387
다원시스 (068240)	8,300	-610	-6.85	8,870	9,070	8,220	234,062	1,988,042,560
일신바이오 (068330)	987	-2	-.2	982	992	982	26,688	26,327,613
셀트리온제약 (068760)	48,800	-1150	-2.3	50,100	50,400	48,550	88,852	4,344,525,900
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,170	10	.14	7,130	7,200	7,090	6,309	45,022,140
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,480	0	0	13,330	13,580	13,200	109,065	1,463,616,895
누리플랜 (069140)	1,457	-6	-.41	1,463	1,496	1,420	79,892	116,535,288
유아이디 (069330)	1,312	-13	-.98	1,370	1,370	1,312	20,514	27,191,732
엔텔스 (069410)	3,880	20	.52	3,860	4,085	3,820	51,515	204,432,618
에스텍 (069510)	11,190	170	1.54	11,190	11,330	11,120	7,677	86,126,360
빛과전자 (069540)	868	-9	-1.03	876	882	843	182,967	157,495,168
엑시온그룹 (069920)	1,156	-39	-3.26	1,215	1,299	1,142	1,558,918	1,888,861,276
엑스큐어 (070300)	2,440	10	.41	2,465	2,490	2,370	21,386	51,583,460
한솔인티큐브 (070590)	1,579	175	12.46	1,404	1,599	1,404	488,205	751,143,456
인피니트헬스케어 (071200)	5,010	-70	-1.38	5,080	5,090	4,950	102,420	513,737,783
로체시스템즈 (071280)	15,360	-260	-1.66	15,760	15,760	15,270	34,823	535,803,750
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,790	-30	-.52	5,830	5,850	5,710	8,100	46,759,395
캐스텍코리아 (071850)	1,476	31	2.15	1,560	1,575	1,430	9,184	13,660,549
중앙백신 (072020)	9,830	-10	-.1	9,840	9,850	9,700	6,794	66,413,920
우리산업홀딩스 (072470)	2,270	-85	-3.61	2,355	2,360	2,270	13,925	32,158,355
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,774	22	1.26	1,748	1,800	1,723	902,481	1,596,880,357
메가스터디 (072870)	10,240	-50	-.49	10,380	10,380	10,230	9,758	100,284,160
빛샘전자 (072950)	4,270	0	0	4,295	4,350	4,180	21,556	91,607,095
에이치시티 (072990)	8,670	-70	-.8	8,830	8,830	8,600	20,141	174,051,090
케이에스피 (073010)	3,920	45	1.16	3,910	3,950	3,780	71,677	277,443,004
엘엠에스 (073110)	6,160	-20	-.32	6,350	6,350	6,020	7,036	42,845,870
듀오백 (073190)	3,240	155	5.02	3,010	3,310	3,010	233,550	749,160,403
이노와이어리스 (073490)	18,240	-540	-2.88	18,700	18,920	18,180	13,847	254,597,970
에프알텍 (073540)	1,430	80	5.93	1,351	1,470	1,351	106,810	152,260,125
우리손에프앤지 (073560)	1,337	13	.98	1,324	1,342	1,316	162,273	216,115,677
리튬포어스 (073570)	743	-17	-2.24	760	764	725	272,894	201,727,918
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	916	4	.44	912	916	910	45,021	41,104,656
원익QnC (074600)	18,490	20	.11	18,620	18,630	18,210	108,291	1,993,418,230
플랜티넷 (075130)	2,525	-90	-3.44	2,575	2,595	2,450	232,498	586,862,910
동국알앤에스 (075970)	2,415	20	.84	2,395	2,420	2,375	28,662	68,791,080
웰크론한텍 (076080)	1,337	0	0	1,337	1,354	1,302	41,641	55,324,071
해성옵틱스 (076610)	800	-41	-4.88	841	950	800	256,157	221,266,639
덕산하이메탈 (077360)	4,070	-35	-.85	4,075	4,480	4,020	422,986	1,762,304,355
LS증권 (078020)	3,600	-70	-1.91	3,695	3,695	3,590	31,092	112,351,475
유비쿼스홀딩스 (078070)	9,720	50	.52	9,800	9,920	9,600	2,902	28,042,340
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,160	-340	-2.52	13,690	13,690	13,050	94,853	1,251,985,425
HB테크놀러지 (078150)	2,000	-90	-4.31	2,100	2,105	2,000	1,205,923	2,435,484,481
메디포스트 (078160)	8,360	-400	-4.57	8,930	8,940	8,290	78,044	658,930,315
컴투스 (078340)	41,250	650	1.6	41,100	41,250	40,350	79,443	3,245,995,575
한양디지텍 (078350)	10,580	-50	-.47	10,700	10,970	10,540	66,879	718,487,710
휴림에이텍 (078590)	560	-9	-1.58	573	580	556	230,842	129,649,573
대주전자재료 (078600)	81,800	-1500	-1.8	84,300	85,500	81,400	87,474	7,240,902,200
엔에스이엔엠 (078860)	1,530	25	1.66	1,505	1,590	1,470	215,948	331,872,020
가온그룹 (078890)	2,750	-25	-.9	2,825	2,825	2,730	18,241	50,301,615
와토스코리아 (079000)	5,540	-10	-.18	5,490	5,550	5,400	8,139	44,263,230
한창산업 (079170)	6,850	-30	-.44	6,880	6,880	6,710	9,433	64,162,350
케스피온 (079190)	460	1	.22	478	478	448	55,208	25,196,886
제우스 (079370)	13,460	-200	-1.46	13,880	13,920	13,450	87,626	1,187,832,335
서산 (079650)	1,219	26	2.18	1,193	1,228	1,193	5,084	6,127,080
디이엔티 (079810)	4,975	-115	-2.26	5,120	5,210	4,955	81,429	408,042,595
가비아 (079940)	19,030	40	.21	19,100	19,690	18,750	56,623	1,080,564,760
인베니아 (079950)	596	11	1.88	585	598	585	37,046	22,025,092
동양이엔피 (079960)	19,730	50	.25	19,680	19,790	19,490	14,851	292,341,535
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,280	-60	-1.12	5,340	5,340	5,240	12,544	66,270,380
모두투어 (080160)	10,670	-190	-1.75	10,920	10,940	10,570	98,727	1,054,345,570
제주반도체 (080220)	12,850	-390	-2.95	13,660	13,660	12,730	594,758	7,791,642,405
모다이노칩 (080420)	2,260	5	.22	2,260	2,290	2,200	20,317	45,818,595
성창오토텍 (080470)	3,365	5	.15	3,360	3,400	3,325	16,405	55,085,524
오디텍 (080520)	2,985	30	1.02	2,980	2,985	2,895	11,198	32,758,340
코디 (080530)	1,169	2	.17	1,240	1,240	1,166	15,419	18,212,413
오킨스전자 (080580)	5,000	-150	-2.91	5,150	5,260	4,985	60,236	303,663,671
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,940	-10	-.34	2,930	3,070	2,920	157,169	469,664,183
성우전자 (081580)	2,530	-70	-2.69	2,625	2,630	2,530	73,974	190,319,935
옵트론텍 (082210)	1,215	5	.41	1,210	1,230	1,186	53,176	64,239,356
젬백스 (082270)	31,700	-1800	-5.37	33,900	33,900	30,550	534,825	16,945,361,825
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,260	-80	-1.26	6,380	6,460	6,220	84,724	534,962,065
우리바이오 (082850)	2,190	-75	-3.31	2,260	2,285	2,150	279,464	617,833,218
비츠로셀 (082920)	24,300	0	0	24,450	24,700	23,700	47,610	1,155,420,050
엘오티베큠 (083310)	8,690	-260	-2.91	8,930	9,010	8,600	33,541	294,541,780
GST (083450)	17,930	-530	-2.87	18,760	18,810	17,860	204,335	3,701,077,280
이엠앤아이 (083470)	1,159	35	3.11	1,130	1,232	1,129	24,409	28,494,075
에프엔에스테크 (083500)	9,580	-200	-2.04	9,800	9,880	9,450	19,321	184,795,320
케이엠 (083550)	2,930	-35	-1.18	2,990	2,990	2,930	12,945	38,254,845
인콘 (083640)	280	8	2.94	280	303	275	1,591,966	458,164,066
비에이치아이 (083650)	17,360	40	.23	17,250	17,870	17,010	413,662	7,249,548,030
CSA 코스믹 (083660)	683	3	.44	680	695	674	70,571	48,242,526
CG인바이츠 (083790)	2,145	10	.47	2,155	2,160	2,085	62,388	132,095,210
아바코 (083930)	13,700	-250	-1.79	13,940	14,070	13,600	55,132	755,983,430
휴온스글로벌 (084110)	38,100	-1250	-3.18	40,200	40,200	38,000	52,882	2,042,119,275
수성웹툰 (084180)	4,900	-90	-1.8	5,010	5,050	4,895	13,485	66,666,010
유진테크 (084370)	38,850	-700	-1.77	40,050	40,100	38,100	84,715	3,286,742,025
유비온 (084440)	1,116	26	2.39	1,100	1,120	1,092	97,553	107,644,499
랩지노믹스 (084650)	2,205	-150	-6.37	2,325	2,425	2,205	3,781,966	8,696,832,531
팅크웨어 (084730)	9,980	-120	-1.19	10,350	10,350	9,980	22,601	227,089,510
아이티엠반도체 (084850)	11,370	-10	-.09	11,740	11,740	10,970	18,340	204,083,515
헬릭스미스 (084990)	2,360	0	0	2,385	2,440	2,340	47,711	112,834,294
차바이오텍 (085660)	10,810	-290	-2.61	11,120	11,180	10,780	94,671	1,030,039,545
뉴프렉스 (085670)	4,260	-95	-2.18	4,345	4,445	4,255	108,320	465,369,917
알티캐스트 (085810)	607	-2	-.33	609	630	601	452,206	278,066,428
네오티스 (085910)	2,950	20	.68	3,005	3,005	2,930	7,007	20,634,720
바이오톡스텍 (086040)	2,825	-85	-2.92	2,910	2,950	2,825	28,639	81,965,845
진바이오텍 (086060)	3,070	-65	-2.07	3,160	3,165	3,070	12,201	37,988,120
유니테스트 (086390)	11,020	-90	-.81	11,210	11,280	10,920	22,446	248,457,035
동국제약 (086450)	15,050	-70	-.46	15,130	15,130	14,920	94,185	1,415,950,440
에코프로 (086520)	47,200	-1300	-2.68	49,050	49,450	46,500	936,573	44,293,101,100
비엠티 (086670)	8,450	-280	-3.21	8,770	8,770	8,450	8,198	69,881,360
선진뷰티사이언스 (086710)	12,150	460	3.93	11,820	12,450	11,640	202,389	2,447,249,930
바이오솔루션 (086820)	24,800	-1250	-4.8	26,000	26,100	24,800	20,922	526,412,550
이수앱지스 (086890)	4,860	-105	-2.11	4,950	4,950	4,815	62,096	302,515,327
메디톡스 (086900)	140,900	-900	-.63	145,400	145,400	139,700	75,559	10,776,780,300
MDS테크 (086960)	1,041	-50	-4.58	1,094	1,110	1,035	752,984	795,590,403
쇼박스 (086980)	2,970	-45	-1.49	2,990	3,030	2,960	116,395	346,742,258
펩트론 (087010)	107,500	1000	.94	106,500	109,900	102,800	510,577	54,652,597,600
모바일어플라이언스 (087260)	1,913	-4	-.21	1,911	1,944	1,878	80,026	152,871,826
픽셀플러스 (087600)	6,900	-90	-1.29	6,940	7,030	6,780	14,466	99,318,580
동아엘텍 (088130)	2,910	-10	-.34	2,935	3,010	2,865	14,903	43,106,930
쏘닉스 (088280)	2,475	15	.61	2,460	2,530	2,435	8,938	22,071,625
이원컴포텍 (088290)	1,260	-21	-1.64	1,290	1,294	1,202	113,475	141,116,962
유라클 (088340)	14,290	-300	-2.06	14,590	15,300	14,170	1,095,224	16,186,465,865
이녹스 (088390)	7,220	-280	-3.73	7,640	7,640	7,140	9,865	71,939,650
에이스테크 (088800)	656	-13	-1.94	668	682	654	64,443	42,651,187
동우팜투테이블 (088910)	1,890	10	.53	1,896	1,897	1,880	16,531	31,267,418
켐트로닉스 (089010)	22,900	-350	-1.51	24,100	24,150	22,450	360,071	8,346,584,225
테크윙 (089030)	32,250	-1000	-3.01	33,650	33,850	32,050	394,873	12,790,842,750
넥스턴바이오 (089140)	2,400	-135	-5.33	2,550	2,555	2,400	38,465	93,764,135
케이씨티 (089150)	1,991	-44	-2.16	2,040	2,050	1,980	30,726	61,514,439
THE E&M (089230)	736	-29	-3.79	772	772	736	25,183	19,026,799
나스미디어 (089600)	14,320	130	.92	14,290	14,400	14,110	16,558	236,619,050
제이티 (089790)	3,855	-80	-2.03	3,935	3,985	3,835	35,233	136,460,565
유비벨록스 (089850)	6,130	40	.66	6,230	6,230	6,040	11,278	68,624,330
코세스 (089890)	7,030	-10	-.14	7,300	7,300	7,030	29,735	211,548,300
브이엠 (089970)	11,420	-60	-.52	11,480	11,680	11,250	107,309	1,233,556,275
상아프론테크 (089980)	14,400	-390	-2.64	14,800	14,800	14,200	51,810	742,287,330
아이윈 (090150)	763	-6	-.78	770	799	761	80,770	61,870,337
로보스타 (090360)	22,200	100	.45	22,600	22,850	22,150	42,108	943,605,575
덕신이피씨 (090410)	1,527	-39	-2.49	1,580	1,596	1,520	529,468	818,141,311
제이스텍 (090470)	4,205	-65	-1.52	4,240	4,300	4,180	7,799	32,925,474
휴림로봇 (090710)	2,040	54	2.72	2,035	2,145	2,010	9,423,866	19,650,521,618
현대이지웰 (090850)	4,985	-175	-3.39	5,090	5,130	4,945	51,002	255,626,715
이엠텍 (091120)	12,800	-200	-1.54	12,830	13,150	12,740	124,023	1,600,743,385
S&K폴리텍 (091340)	2,655	-20	-.75	2,645	2,685	2,590	54,511	143,654,070
한울소재과학 (091440)	3,710	-155	-4.01	3,800	3,905	3,700	129,420	487,932,024
상신이디피 (091580)	7,390	-140	-1.86	7,520	7,600	7,290	27,351	202,690,710
남화토건 (091590)	3,695	-45	-1.2	3,745	3,760	3,670	10,931	40,556,410
파트론 (091700)	6,870	-20	-.29	6,820	6,870	6,750	83,467	569,473,140
나노캠텍 (091970)	628	29	4.84	599	649	595	162,711	100,951,770
아미코젠 (092040)	3,525	-65	-1.81	3,600	3,600	3,500	120,699	426,821,025
디엔에프 (092070)	10,060	-30	-.3	10,090	10,340	9,920	19,892	201,454,995
이크레더블 (092130)	14,410	-90	-.62	14,500	14,500	14,200	20,698	297,334,690
서울바이오시스 (092190)	3,120	-65	-2.04	3,200	3,210	3,095	14,182	44,317,495
현우산업 (092300)	2,750	-30	-1.08	2,780	2,810	2,720	43,186	119,085,150
한라IMS (092460)	8,380	0	0	8,380	8,530	8,300	40,345	339,707,295
앤씨앤 (092600)	629	0	0	628	630	611	22,047	13,750,066
네오팜 (092730)	13,760	300	2.23	13,450	13,890	13,410	173,902	2,387,651,895
엑시콘 (092870)	11,060	-310	-2.73	11,380	11,540	11,050	76,354	858,422,040
빅솔론 (093190)	5,210	50	.97	5,130	5,210	5,130	6,001	31,096,090
케이아이엔엑스 (093320)	79,100	4000	5.33	75,700	79,300	75,200	46,008	3,600,411,500
풍강 (093380)	2,480	-80	-3.13	2,530	2,545	2,480	6,579	16,499,060
매커스 (093520)	10,220	140	1.39	10,070	10,330	10,000	29,678	301,833,410
케이알엠 (093640)	3,565	-65	-1.79	3,630	3,650	3,550	29,137	104,419,400
서원인텍 (093920)	5,250	-20	-.38	5,220	5,300	5,220	3,285	17,263,010
동운아나텍 (094170)	20,500	-450	-2.15	20,950	21,000	20,350	91,420	1,881,436,650
칩스앤미디어 (094360)	16,320	-40	-.24	16,600	16,650	16,000	54,098	875,652,045
갤럭시아머니트리 (094480)	7,520	-140	-1.83	7,750	7,810	7,520	230,486	1,753,276,910
일진파워 (094820)	8,330	-120	-1.42	8,500	8,530	8,250	18,248	152,447,800
슈프리마에이치큐 (094840)	6,390	-200	-3.03	6,700	6,700	6,250	95,478	617,886,240
참좋은여행 (094850)	5,860	-160	-2.66	6,020	7,020	5,860	2,708,104	17,342,147,705
네오리진 (094860)	871	-24	-2.68	905	905	869	8,806	7,809,635
푸른기술 (094940)	6,350	-70	-1.09	6,440	6,520	6,330	48,680	310,443,730
제이엠티 (094970)	2,340	-25	-1.06	2,375	2,385	2,315	68,942	161,401,390
이엠코리아 (095190)	2,035	-50	-2.4	2,145	2,145	2,025	63,444	130,262,724
웨이브일렉트로 (095270)	4,490	200	4.66	4,285	4,500	4,255	23,106	101,415,005
ISC (095340)	53,700	1000	1.9	53,000	54,200	52,200	93,898	5,002,418,200
미래나노텍 (095500)	7,790	30	.39	7,760	7,850	7,630	80,656	625,055,055
테스 (095610)	22,000	500	2.33	21,900	22,350	21,300	127,957	2,803,234,000
네오위즈 (095660)	22,650	150	.67	22,700	22,850	22,250	55,895	1,262,439,525
제넥신 (095700)	3,895	-120	-2.99	4,000	4,050	3,895	91,155	358,616,460
에스에너지 (095910)	1,518	77	5.34	1,441	1,535	1,435	186,588	278,317,769
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,810	10	.07	13,800	13,990	13,710	18,297	251,698,150
와이즈넛 (096250)	9,900	-300	-2.94	10,350	10,350	9,765	36,176	358,768,195
대창솔루션 (096350)	338	-3	-.88	341	344	333	301,818	101,833,740
씨젠 (096530)	22,550	-450	-1.96	22,750	23,100	22,500	116,467	2,639,885,125
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	578	-6	-1.03	584	584	567	148,769	85,609,685
에이루트 (096690)	1,503	0	0	1,527	1,527	1,480	46,789	70,082,560
엘디티 (096870)	2,605	120	4.83	2,490	2,640	2,490	10,563	27,281,875
에코볼트 (097780)	1,023	-5	-.49	1,019	1,034	1,000	108,538	111,387,154
윈팩 (097800)	551	-22	-3.84	573	580	547	340,327	189,484,606
효성오앤비 (097870)	6,250	-200	-3.1	6,450	6,550	6,200	377,334	2,387,688,075
한텍 (098070)	31,450	7250	29.96	25,250	31,450	24,700	11,261,551	325,181,767,900
마이크로컨텍솔 (098120)	9,430	-390	-3.97	9,910	9,930	9,410	76,860	740,284,170
고영 (098460)	13,850	50	.36	14,120	14,180	13,710	659,250	9,171,606,120
에스티오 (098660)	2,210	-5	-.23	2,245	2,305	2,185	6,190	13,870,510
아이센스 (099190)	15,080	-340	-2.2	15,410	15,570	14,980	50,789	765,618,405
SDN (099220)	1,083	31	2.95	1,061	1,167	1,020	1,950,278	2,165,098,080
쎄트렉아이 (099320)	44,600	50	.11	45,100	45,850	44,250	57,183	2,578,213,100
브레인즈컴퍼니 (099390)	5,370	-110	-2.01	5,510	5,590	5,360	6,488	35,032,790
동방선기 (099410)	3,275	5	.15	3,240	3,275	3,155	112,592	363,304,190
바이오플러스 (099430)	7,370	40	.55	7,380	7,460	7,260	532,958	3,912,464,195
스맥 (099440)	2,940	-70	-2.33	3,030	3,040	2,940	151,235	449,723,451
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,050	-140	-.81	17,190	17,450	16,940	2,279	38,809,330
인지소프트 (100030)	15,650	-50	-.32	15,700	15,800	15,520	671	10,492,630
뷰웍스 (100120)	23,000	-800	-3.36	23,800	24,000	22,600	25,735	599,372,800
동국S&C (100130)	2,090	10	.48	2,060	2,090	2,040	35,332	72,914,017
머큐리 (100590)	3,230	-15	-.46	3,205	3,270	3,205	38,835	125,289,230
서암기계공업 (100660)	3,370	-55	-1.61	3,475	3,475	3,360	25,777	87,312,310
세운메디칼 (100700)	2,330	-35	-1.48	2,365	2,375	2,320	18,019	42,048,310
미래에셋벤처투자 (100790)	4,510	-60	-1.31	4,540	4,620	4,505	41,477	188,099,160
KS인더스트리 (101000)	2,125	-10	-.47	2,110	2,155	2,050	127,024	264,220,905
월덱스 (101160)	18,020	-80	-.44	18,250	18,260	17,880	41,954	755,458,870
우림피티에스 (101170)	4,910	-110	-2.19	5,020	5,040	4,860	82,995	408,196,440
씨큐브 (101240)	4,300	-255	-5.6	4,565	4,630	4,300	179,816	802,128,204
모베이스 (101330)	2,995	-15	-.5	3,010	3,025	2,970	18,468	55,198,170
에코앤드림 (101360)	24,850	-350	-1.39	25,450	25,650	24,200	102,132	2,528,443,075
아이엠 (101390)	865	-54	-5.88	903	929	855	601,838	526,524,322
엔시트론 (101400)	408	3	.74	405	416	405	156,913	64,307,019
에스앤에스텍 (101490)	32,500	-500	-1.52	33,000	33,250	31,950	86,841	2,827,584,875
하이드로리튬 (101670)	1,583	-24	-1.49	1,600	1,600	1,550	254,268	399,355,886
한국정밀기계 (101680)	2,805	5	.18	2,825	2,910	2,775	67,996	191,812,085
위메이드맥스 (101730)	6,930	-320	-4.41	7,250	7,300	6,930	62,352	438,719,585
인화정공 (101930)	34,950	950	2.79	34,000	35,100	33,350	9,551	331,674,150
우양에이치씨 (101970)	19,240	1600	9.07	17,350	19,520	16,490	440,426	8,117,745,180
어보브반도체 (102120)	9,990	-290	-2.82	10,370	10,550	9,910	220,662	2,222,281,630
케이옥션 (102370)	3,020	-130	-4.13	3,150	3,185	3,010	52,733	160,922,805
이엔에프테크놀로지 (102710)	26,050	700	2.76	25,650	26,400	25,100	101,813	2,643,225,750
코오롱생명과학 (102940)	27,150	-600	-2.16	28,150	28,350	27,000	25,781	708,810,800
에스앤더블류 (103230)	3,430	205	6.36	3,225	3,435	3,225	41,898	141,236,608
우양 (103840)	3,105	-105	-3.27	3,210	3,240	3,100	267,440	842,184,914
대성파인텍 (104040)	791	-6	-.75	801	809	785	41,221	32,832,518
NHN벅스 (104200)	2,910	-40	-1.36	2,950	2,970	2,875	45,133	131,025,855
디와이피엔에프 (104460)	14,850	-320	-2.11	15,050	15,090	14,800	27,477	409,383,120
티케이케미칼 (104480)	1,387	-27	-1.91	1,414	1,429	1,377	81,780	113,864,880
코렌텍 (104540)	6,140	-70	-1.13	6,200	6,210	6,070	13,524	82,873,200
노랑풍선 (104620)	4,655	-45	-.96	4,700	5,030	4,640	104,193	502,686,755
원익머트리얼즈 (104830)	19,670	-230	-1.16	20,100	20,150	19,540	28,439	558,864,390
케이엔더블유 (105330)	3,830	80	2.13	3,740	3,850	3,700	59,728	226,108,445
엣지파운드리 (105550)	4,400	75	1.73	4,340	4,520	4,272	1,104,845	4,823,443,807
디케이락 (105740)	7,450	-10	-.13	7,540	7,580	7,340	33,723	250,703,215
포스뱅크 (105760)	6,150	-230	-3.61	6,400	6,420	6,100	93,004	576,894,220
케이이엠텍 (106080)	1,774	-24	-1.33	1,816	1,816	1,712	58,512	103,344,814
하이텍팜 (106190)	13,550	-560	-3.97	14,230	14,230	13,550	33,416	460,859,750
파인테크닉스 (106240)	1,124	-64	-5.39	1,188	1,193	1,124	187,441	215,583,561
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,190	-660	-4.44	14,800	14,860	14,080	17,683	251,823,395
한중엔시에스 (107640)	21,550	500	2.38	21,200	22,050	20,800	43,080	922,659,450
톱텍 (108230)	4,130	-120	-2.82	4,255	4,305	4,065	135,204	558,895,262
대양전기공업 (108380)	15,910	-180	-1.12	16,110	16,230	15,770	34,622	552,501,330
로보티즈 (108490)	32,700	300	.93	33,600	34,000	32,450	343,110	11,425,618,950
셀바스AI (108860)	11,470	-280	-2.38	11,830	11,960	11,460	107,203	1,241,359,645
옵티시스 (109080)	8,400	-270	-3.11	8,670	8,670	8,250	13,949	117,459,030
에스와이 (109610)	3,760	-160	-4.08	3,925	3,985	3,755	1,494,623	5,728,233,719
씨싸이트 (109670)	6,530	-70	-1.06	6,610	6,740	6,420	5,097	33,159,415
디에스케이 (109740)	4,055	-10	-.25	4,065	4,095	4,000	6,708	27,116,245
진매트릭스 (109820)	2,280	-60	-2.56	2,330	2,350	2,255	35,754	82,263,905
동일금속 (109860)	7,960	-20	-.25	7,930	7,960	7,920	405	3,213,880
AP헬스케어 (109960)	460	0	0	460	474	459	165,997	76,931,962
전진바이오팜 (110020)	2,385	5	.21	2,415	2,460	2,250	68,016	161,832,830
크리스에프앤씨 (110790)	4,505	35	.78	4,445	4,530	4,445	1,468	6,572,960
디아이티 (110990)	15,050	-340	-2.21	15,410	15,580	14,990	49,074	744,695,900
남화산업 (111710)	5,020	40	.8	4,980	5,090	4,915	953	4,798,305
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,400	-900	-2.97	30,350	30,400	29,250	95,981	2,835,447,700
와이씨켐 (112290)	20,350	-50	-.25	20,800	20,850	19,980	57,605	1,171,790,380
디젠스 (113810)	1,998	-197	-8.97	2,120	2,360	1,946	18,692,717	39,774,622,231
강원에너지 (114190)	6,350	-270	-4.08	6,560	6,780	6,320	83,069	536,694,915
그린생명과학 (114450)	1,567	-26	-1.63	1,593	1,599	1,552	25,257	39,593,290
폴라리스우노 (114630)	487	-10	-2.01	496	497	481	253,494	122,807,351
한솔아이원스 (114810)	7,300	-180	-2.41	7,500	7,690	7,250	103,906	766,554,635
아이패밀리에스씨 (114840)	19,470	550	2.91	19,000	20,300	18,460	233,232	4,579,343,785
휴맥스 (115160)	1,064	10	.95	1,055	1,075	1,049	19,263	20,429,913
큐리언트 (115180)	8,130	-160	-1.93	8,350	8,520	8,070	223,940	1,844,711,010
인포바인 (115310)	30,150	-450	-1.47	30,400	32,000	30,000	1,531	46,864,700
우리넷 (115440)	6,440	-50	-.77	6,490	6,570	6,400	52,280	338,470,490
HLB테라퓨틱스 (115450)	8,310	-540	-6.1	8,860	8,860	8,140	729,830	6,100,018,700
씨유메디칼 (115480)	577	-4	-.69	577	584	551	80,260	45,816,882
케이씨에스 (115500)	10,680	120	1.14	10,650	11,310	10,400	567,045	6,095,290,120
씨엔플러스 (115530)	333	15	4.72	318	334	315	68,337	21,869,971
스타플렉스 (115570)	2,400	25	1.05	2,390	2,475	2,380	34,492	83,746,880
이미지스 (115610)	1,630	-70	-4.12	1,748	1,779	1,621	94,189	156,820,848
알파홀딩스 (117670)	1,040	-39	-3.61	1,063	1,085	1,040	88,959	94,439,796
티로보틱스 (117730)	11,590	-150	-1.28	12,210	12,560	11,370	876,533	10,293,322,010
모트렉스 (118990)	8,610	-210	-2.38	8,850	8,900	8,560	65,827	569,315,085
포메탈 (119500)	3,175	180	6.01	3,010	3,500	3,010	1,679,570	5,502,484,744
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,390	-310	-5.44	5,740	5,760	5,140	630,050	3,412,204,720
지엔씨에너지 (119850)	15,130	10	.07	15,130	15,440	14,970	174,621	2,659,003,965
대정화금 (120240)	12,600	-150	-1.18	12,800	12,800	12,470	2,068	25,911,560
골프존뉴딘홀딩스 (121440)	4,380	-15	-.34	4,375	4,410	4,335	104,846	458,572,270
나노신소재 (121600)	53,000	-4100	-7.18	57,500	58,200	52,700	87,535	4,782,404,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,595	-66	-3.97	1,749	1,749	1,508	3,503,682	5,702,004,493
에스디시스템 (121890)	1,572	-13	-.82	1,572	1,580	1,555	13,151	20,557,665
제노레이 (122310)	5,440	-70	-1.27	5,400	5,480	5,390	4,055	21,930,355
삼기 (122350)	1,127	-4	-.35	1,131	1,320	1,112	3,729,214	4,489,754,705
KX (122450)	3,880	-10	-.26	3,890	3,925	3,840	135,105	523,998,846
예스티 (122640)	12,950	-490	-3.65	13,680	13,710	12,900	37,667	495,922,160
서진오토모티브 (122690)	1,828	15	.83	1,794	1,835	1,794	5,194	9,496,339
와이지엔터테인먼트 (122870)	61,500	-400	-.65	62,500	62,500	60,600	119,544	7,327,950,700
와이솔 (122990)	5,880	-70	-1.18	5,960	5,980	5,830	71,044	417,355,590
아이윈플러스 (123010)	1,151	-82	-6.65	1,236	1,260	1,150	395,136	466,730,982
엠에스오토텍 (123040)	2,775	45	1.65	2,730	2,900	2,650	930,750	2,602,869,463
제닉 (123330)	22,500	550	2.51	22,150	23,000	21,650	49,608	1,109,521,875
코리아에프티 (123410)	4,825	10	.21	4,845	4,845	4,705	147,893	705,786,466
위메이드플레이 (123420)	6,340	-200	-3.06	6,540	6,650	6,340	10,577	67,767,470
이엠넷 (123570)	2,425	20	.83	2,415	2,490	2,360	98,800	238,967,100
알톤 (123750)	1,508	16	1.07	1,485	1,527	1,482	21,885	32,875,086
뉴온 (123840)	1,009	-28	-2.7	1,037	1,052	1,003	20,897	21,374,377
아나패스 (123860)	19,360	20	.1	19,350	19,500	19,300	8,126	157,455,190
아이티센 (124500)	6,190	-150	-2.37	6,390	6,470	6,060	137,819	856,004,460
태웅로직스 (124560)	2,800	-40	-1.41	2,840	2,865	2,800	78,260	220,578,385
아모그린텍 (125210)	5,270	-140	-2.59	5,470	5,470	5,270	27,069	144,177,010
비나텍 (126340)	22,700	-200	-.87	22,850	23,300	22,550	7,664	174,956,200
BGF에코머티리얼즈 (126600)	2,645	-5	-.19	2,655	2,685	2,605	50,120	132,531,745
화신정공 (126640)	1,377	-55	-3.84	1,430	1,433	1,358	206,073	283,896,012
하이비젼시스템 (126700)	15,900	-480	-2.93	16,500	16,600	15,870	61,521	984,468,960
코칩 (126730)	10,720	-280	-2.55	10,910	11,160	10,700	24,487	264,631,665
제이엔케이글로벌 (126880)	4,010	-20	-.5	4,030	4,075	3,930	15,249	60,794,965
디엔에이링크 (127120)	7,300	170	2.38	7,130	7,460	6,980	179,817	1,282,239,770
아시아경제 (127710)	1,298	37	2.93	1,258	1,298	1,240	8,674	11,096,789
화인써키트 (127980)	5,640	-40	-.7	5,710	5,770	5,640	3,095	17,631,290
에코캡 (128540)	1,775	25	1.43	1,751	1,789	1,717	197,716	347,246,041
피제이메탈 (128660)	3,020	-15	-.49	3,055	3,055	2,990	31,641	95,155,093
앱코 (129890)	909	-9	-.98	918	918	906	14,070	12,806,668
대성하이텍 (129920)	3,705	-145	-3.77	3,850	3,850	3,665	59,267	221,105,767
GH신소재 (130500)	2,435	-105	-4.13	2,535	2,535	2,435	47,453	117,801,729
나이스디앤비 (130580)	4,680	-35	-.74	4,720	4,720	4,645	5,366	24,992,860
티피씨글로벌 (130740)	1,913	118	6.57	1,820	1,950	1,780	232,426	439,507,771
옵투스제약 (131030)	6,020	-110	-1.79	6,120	6,190	6,020	29,181	177,732,540
시큐브 (131090)	797	-15	-1.85	805	816	786	53,380	42,530,949
티엔엔터테인먼트 (131100)	1,628	-3	-.18	1,631	1,637	1,624	7,703	12,544,831
딜리 (131180)	860	11	1.3	858	870	853	88,628	76,095,156
대한과학 (131220)	4,330	10	.23	4,320	4,330	4,265	12,471	53,443,215
티에스이 (131290)	46,550	-1450	-3.02	48,000	48,150	46,100	35,352	1,651,996,350
알서포트 (131370)	3,090	-125	-3.89	3,185	3,210	3,040	1,133,264	3,518,354,104
이브이첨단소재 (131400)	1,596	-43	-2.62	1,629	1,656	1,594	229,924	368,831,327
파인텍 (131760)	873	-10	-1.13	897	897	864	230,994	201,406,231
두산테스나 (131970)	25,300	-200	-.78	25,900	25,900	25,000	85,969	2,172,590,825
메가엠디 (133750)	2,080	-40	-1.89	2,125	2,125	2,055	60,678	126,162,010
이퓨쳐 (134060)	4,135	-75	-1.78	4,210	4,240	4,135	4,467	18,815,105
탑코미디어 (134580)	1,972	-14	-.7	1,968	2,020	1,960	51,086	101,322,073
아셈스 (136410)	7,920	10	.13	7,990	7,990	7,740	10,593	82,917,480
하림 (136480)	2,985	-20	-.67	3,010	3,025	2,975	268,861	803,961,390
윈스 (136540)	10,790	40	.37	10,700	10,830	10,610	10,600	113,856,120
나래나노텍 (137080)	3,160	15	.48	3,200	3,205	3,135	4,049	12,850,450
피엔티 (137400)	39,200	-350	-.88	39,800	40,450	38,600	135,059	5,285,922,425
넥스트아이 (137940)	422	6	1.44	416	432	407	533,565	221,564,093
제이씨케미칼 (137950)	3,835	-40	-1.03	3,815	3,890	3,785	28,718	109,892,915
신진에스엠 (138070)	2,315	-20	-.86	2,345	2,350	2,290	31,923	73,697,875
오이솔루션 (138080)	9,170	-10	-.11	9,200	9,250	9,000	13,762	124,538,720
협진 (138360)	630	47	8.06	580	632	580	171,131	104,144,208
나이벡 (138610)	13,300	-200	-1.48	13,450	14,080	13,280	35,176	477,788,775
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,470	35	1.44	2,435	2,515	2,420	13,566	33,464,859
서플러스글로벌 (140070)	2,450	-40	-1.61	2,505	2,510	2,430	27,857	68,452,425
메지온 (140410)	36,700	1050	2.95	36,500	37,600	35,700	253,257	9,320,425,625
카티스 (140430)	1,843	-92	-4.75	1,903	1,909	1,840	36,541	67,945,661
대창스틸 (140520)	2,040	10	.49	2,040	2,085	2,015	26,316	53,828,999
알에스오토메이션 (140670)	13,640	110	.81	13,870	14,180	13,460	152,302	2,101,338,900
파크시스템스 (140860)	208,500	-500	-.24	210,500	212,000	206,000	14,400	2,995,238,750
비아트론 (141000)	6,850	-70	-1.01	6,910	6,980	6,850	8,210	56,446,720
리가켐바이오 (141080)	94,300	-4700	-4.75	98,900	99,200	93,900	265,952	25,376,928,900
유니트론텍 (142210)	5,330	-160	-2.91	5,490	5,500	5,260	93,138	497,574,800
녹십자엠에스 (142280)	3,665	-115	-3.04	3,810	3,810	3,645	73,796	273,425,075
모아라이프플러스 (142760)	1,297	0	0	1,331	1,331	1,287	51,201	66,323,933
아이디스 (143160)	16,140	50	.31	16,090	16,190	15,950	15,006	241,293,680
사람인 (143240)	15,520	-30	-.19	15,650	15,670	15,290	9,650	148,855,890
영우디에스피 (143540)	600	3	.5	597	613	594	19,858	11,886,757
지씨셀 (144510)	20,600	-850	-3.96	21,300	21,500	20,350	47,175	975,234,150
뉴파워프라즈마 (144960)	4,525	-55	-1.2	4,610	4,620	4,515	63,876	289,792,732
휴젤 (145020)	358,000	8000	2.29	355,500	369,000	355,500	97,375	35,280,274,750
노브랜드 (145170)	5,570	10	.18	5,630	5,750	5,540	93,940	528,934,240
율촌 (146060)	1,215	-24	-1.94	1,227	1,249	1,202	34,571	41,992,511
비씨엔씨 (146320)	9,150	-70	-.76	9,220	9,500	9,060	10,544	96,850,540
피엠티 (147760)	2,750	85	3.19	2,665	2,750	2,640	6,036	16,125,430
제룡산업 (147830)	5,240	-90	-1.69	5,330	5,500	5,200	67,309	353,743,980
세경하이테크 (148150)	6,720	-210	-3.03	7,000	7,010	6,700	86,600	590,180,450
알엔투테크놀로지 (148250)	6,280	-360	-5.42	6,780	6,780	5,550	642,298	3,876,450,015
비큐AI (148780)	990	16	1.64	974	1,000	945	47,275	46,572,318
에이치와이티씨 (148930)	3,830	110	2.96	3,790	3,830	3,715	23,628	88,979,955
아바텍 (149950)	8,410	-140	-1.64	8,560	8,560	8,330	3,513	29,464,910
하이로닉 (149980)	5,550	350	6.73	5,360	5,680	5,260	123,422	680,411,380
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,785	165	3.57	4,505	5,630	4,505	3,097,807	16,384,172,827
KG에코솔루션 (151860)	4,775	-125	-2.55	4,900	4,950	4,735	61,955	297,249,203
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,750	-30	-.44	6,750	7,100	6,730	1,903	12,872,670
우리이앤엘 (153490)	673	-11	-1.61	683	685	657	127,473	85,634,841
옵티팜 (153710)	5,380	0	0	5,360	5,450	5,270	5,173	27,647,280
아시아종묘 (154030)	2,010	-100	-4.74	2,110	2,145	2,010	428,219	883,679,449
다산솔루에타 (154040)	999	50	5.27	949	1,003	932	63,719	61,217,386
와이엠씨 (155650)	3,290	10	.3	3,300	3,540	3,165	124,181	417,997,740
엘앤케이바이오 (156100)	6,250	-60	-.95	6,340	6,630	6,210	27,181	171,586,565
아톤 (158430)	5,280	-60	-1.12	5,350	5,420	5,210	291,594	1,542,535,205
아스플로 (159010)	5,010	-60	-1.18	5,280	5,280	4,990	19,320	97,919,670
제로투세븐 (159580)	4,855	-145	-2.9	5,020	5,020	4,710	89,049	429,562,804
스킨앤스킨 (159910)	989	-31	-3.04	1,020	1,020	960	302,864	298,889,468
하이젠알앤엠 (160190)	28,950	-500	-1.7	30,700	31,150	28,750	263,698	7,976,034,225
NEW (160550)	1,988	-12	-.6	2,000	2,020	1,970	15,016	29,984,269
싸이맥스 (160980)	10,410	30	.29	10,380	10,560	10,250	23,032	239,368,965
필옵틱스 (161580)	32,600	-450	-1.36	33,700	33,750	32,050	505,300	16,456,782,600
신스틸 (162300)	2,270	-35	-1.52	2,350	2,360	2,265	36,080	82,475,712
에어레인 (163280)	17,100	920	5.69	16,380	18,920	16,370	8,937,346	157,725,342,340
핑거 (163730)	8,590	-140	-1.6	8,690	8,780	8,540	54,988	475,839,660
하나머티리얼즈 (166090)	31,850	-750	-2.3	33,500	33,500	31,450	175,850	5,709,671,775
코아스템켐온 (166480)	3,175	-60	-1.85	3,325	3,330	3,150	74,307	237,188,214
내츄럴엔도텍 (168330)	1,619	204	14.42	1,429	1,825	1,417	1,359,111	2,282,859,079
펨트론 (168360)	10,800	-110	-1.01	11,110	11,270	10,790	133,147	1,462,493,280
엠브레인 (169330)	2,210	-30	-1.34	2,250	2,250	2,135	6,420	13,967,465
현대공업 (170030)	6,340	-70	-1.09	6,410	7,130	6,200	8,072,829	54,352,115,610
파이오링크 (170790)	7,200	-300	-4	7,500	7,520	7,070	29,413	212,896,650
엘티씨 (170920)	8,940	-370	-3.97	9,190	9,300	8,870	84,670	763,381,220
램테크놀러지 (171010)	3,885	-85	-2.14	4,050	4,050	3,875	71,496	280,546,320
선익시스템 (171090)	38,750	-1450	-3.61	40,500	40,500	38,300	34,077	1,329,609,450
라이온켐텍 (171120)	2,300	-10	-.43	2,285	2,325	2,215	26,541	60,616,945
에이엘티 (172670)	8,850	-480	-5.14	9,270	9,480	8,820	134,232	1,208,444,065
오파스넷 (173130)	7,990	-450	-5.33	8,440	8,480	7,940	339,808	2,744,580,610
에프엔씨엔터 (173940)	2,860	15	.53	2,880	2,880	2,810	2,082	5,872,886
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,920	-320	-3.88	8,350	8,350	7,870	165,039	1,331,645,625
휴먼테크놀로지 (175140)	4,600	-130	-2.75	4,750	5,180	4,595	118,993	570,349,696
아이큐어 (175250)	1,576	-29	-1.81	1,600	1,600	1,568	26,826	42,392,999
듀켐바이오 (176750)	13,450	400	3.07	13,260	13,650	13,010	92,134	1,236,330,070
베셀 (177350)	992	-30	-2.94	1,030	1,030	984	656,148	654,956,846
파버나인 (177830)	2,900	-15	-.51	2,915	3,150	2,800	136,763	406,531,050
쓰리에이로직스 (177900)	9,180	180	2	9,520	9,810	9,030	3,332,892	31,657,245,930
서진시스템 (178320)	21,200	-600	-2.75	22,100	22,100	21,000	166,027	3,543,769,475
일월지엠엘 (178780)	3,335	-85	-2.49	3,420	3,550	3,240	54,170	180,089,625
엠아이텍 (179290)	7,390	30	.41	7,350	7,410	7,200	124,562	913,572,900
애드바이오텍 (179530)	1,501	-19	-1.25	1,561	1,570	1,501	44,326	67,768,633
유티아이 (179900)	21,500	0	0	21,500	21,700	20,950	32,840	698,916,225
DXVX (180400)	1,780	-27	-1.49	1,806	1,840	1,770	345,359	631,742,888
큐브엔터 (182360)	16,560	-740	-4.28	17,300	17,480	16,400	197,410	3,327,136,525
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	57,200	2200	4	56,000	58,300	54,600	143,954	8,162,036,400
엔지켐생명과학 (183490)	1,069	-40	-3.61	1,109	1,109	1,064	246,799	265,486,425
SGA솔루션즈 (184230)	446	5	1.13	450	454	439	30,051	13,399,327
아이진 (185490)	3,015	275	10.04	2,755	3,055	2,715	306,019	898,351,736
그린플러스 (186230)	7,070	0	0	7,090	7,100	6,910	12,002	83,871,935
디티앤씨 (187220)	3,000	20	.67	2,995	3,070	2,950	45,477	137,093,922
신화콘텍 (187270)	3,405	0	0	3,405	3,460	3,375	79,836	273,226,859
HLB제넥스 (187420)	3,430	-70	-2	3,535	3,535	3,410	30,705	105,654,502
현대ADM (187660)	1,652	-89	-5.11	1,745	1,745	1,651	449,492	754,806,679
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,650	-10	-.09	10,700	10,700	10,520	931	9,902,020
세니젠 (188260)	2,430	-40	-1.62	2,490	2,565	2,430	7,211	17,845,180
인텔리안테크 (189300)	35,400	-1600	-4.32	37,500	37,500	35,200	51,727	1,848,349,425
씨이랩 (189330)	5,870	-220	-3.61	5,930	6,090	5,870	13,110	77,545,200
포시에스 (189690)	2,080	-10	-.48	2,090	2,100	2,060	27,449	56,738,235
서전기전 (189860)	3,990	-30	-.75	4,045	4,095	3,970	34,280	138,010,355
흥국에프엔비 (189980)	1,720	21	1.24	1,707	1,727	1,700	67,523	115,811,436
나무가 (190510)	11,830	-20	-.17	11,920	12,020	11,820	17,084	203,539,475
코리아에셋투자증권 (190650)	5,870	0	0	5,820	5,870	5,820	2,082	12,175,820
육일씨엔에쓰 (191410)	1,913	28	1.49	1,857	1,920	1,808	104,026	192,189,059
테고사이언스 (191420)	15,760	-260	-1.62	16,020	16,190	15,710	2,051	32,628,765
케이사인 (192250)	7,850	-40	-.51	7,810	7,950	7,810	3,755	29,524,470
윈하이텍 (192390)	3,310	15	.46	3,295	3,345	3,245	85,158	279,335,505
오늘이엔엠 (192410)	692	-13	-1.84	705	711	691	55,930	39,158,087
슈피겐코리아 (192440)	26,600	550	2.11	26,100	27,050	25,400	27,699	734,650,650
링크드 (193250)	417	-6	-1.42	433	433	405	83,660	34,883,292
데브시스터즈 (194480)	43,000	-1050	-2.38	44,300	44,300	42,000	143,893	6,184,944,825
노바렉스 (194700)	9,460	-30	-.32	9,370	9,570	9,180	55,968	528,572,955
마니커에프앤지 (195500)	3,210	-80	-2.43	3,265	3,330	3,150	71,590	231,442,282
HK이노엔 (195940)	36,400	-650	-1.75	37,100	37,100	36,200	100,287	3,659,350,225
에이비프로바이오 (195990)	303	-2	-.66	306	309	301	488,516	148,732,864
알테오젠 (196170)	362,500	-9000	-2.42	372,000	372,000	360,000	307,365	112,115,806,000
애니젠 (196300)	8,420	-720	-7.88	9,130	9,300	8,350	100,132	866,907,800
코아시아씨엠 (196450)	580	-6	-1.02	589	591	563	11,693	6,762,024
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,370	136	11.02	1,263	1,372	1,247	856,117	1,149,238,248
디지캡 (197140)	2,370	55	2.38	2,300	2,370	2,280	8,586	19,886,245
엔피디 (198080)	2,245	-45	-1.97	2,285	2,285	2,230	80,819	181,173,586
강동씨앤엘 (198440)	1,143	-12	-1.04	1,143	1,147	1,133	28,350	32,275,157
한주라이트메탈 (198940)	731	18	2.52	713	740	713	60,898	44,193,270
케이엔알시스템 (199430)	7,380	70	.96	7,530	7,680	7,210	63,686	470,159,500
뱅크웨어글로벌 (199480)	4,225	-245	-5.48	4,480	4,505	4,225	300,386	1,292,843,718
레이저옵텍 (199550)	10,660	-190	-1.75	11,560	12,550	10,520	11,127,843	131,940,897,970
바이오인프라 (199730)	6,460	-140	-2.12	6,690	7,040	6,410	227,257	1,539,039,075
툴젠 (199800)	30,650	-400	-1.29	31,100	31,200	30,450	8,554	261,841,500
제일일렉트릭 (199820)	8,300	-230	-2.7	8,550	8,640	8,300	110,272	927,789,775
콜마비앤에이치 (200130)	12,710	140	1.11	12,600	12,830	12,530	102,952	1,306,455,900
텔콘RF제약 (200230)	3,145	20	.64	3,170	3,170	3,090	6,934	21,692,818
아티스트스튜디오 (200350)	14,290	260	1.85	14,120	14,480	13,860	167,684	2,395,226,190
에이팩트 (200470)	2,350	-85	-3.49	2,450	2,450	2,340	104,528	247,243,465
휴메딕스 (200670)	39,550	-450	-1.13	40,350	40,700	39,350	57,065	2,283,717,625
에이디테크놀로지 (200710)	14,910	-440	-2.87	15,370	15,660	14,830	41,921	628,935,630
비씨월드제약 (200780)	4,345	5	.12	4,340	4,380	4,325	1,470	6,380,320
미투온 (201490)	1,700	-16	-.93	1,720	1,739	1,670	59,929	101,137,704
에이비온 (203400)	6,120	40	.66	6,140	6,490	6,000	100,748	625,911,175
유니온커뮤니티 (203450)	2,935	-5	-.17	2,935	2,940	2,890	9,876	28,945,335
드림시큐리티 (203650)	3,190	-65	-2	3,220	3,270	3,190	105,323	339,258,120
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,695	-20	-.74	2,715	2,715	2,640	66,967	178,601,830
제이앤티씨 (204270)	15,100	-140	-.92	15,190	16,910	13,930	3,077,544	48,309,717,460
티쓰리 (204610)	1,740	-62	-3.44	1,803	1,806	1,728	296,221	522,122,341
글로벌텍스프리 (204620)	4,930	0	0	4,875	5,060	4,830	1,043,969	5,147,200,001
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,019	-28	-2.67	1,048	1,057	1,010	162,774	166,177,468
엑셈 (205100)	1,900	53	2.87	1,848	1,932	1,832	468,033	888,445,479
휴마시스 (205470)	1,419	-22	-1.53	1,440	1,459	1,415	566,788	808,979,729
넥써쓰 (205500)	2,560	-5	-.19	2,640	2,640	2,465	93,200	235,225,284
베노티앤알 (206400)	1,900	-43	-2.21	1,945	1,978	1,885	186,643	358,237,039
덱스터 (206560)	5,830	-180	-3	5,980	6,060	5,830	43,274	255,869,870
바디텍메드 (206640)	15,880	-20	-.13	16,110	16,110	15,750	73,436	1,171,550,385
유바이오로직스 (206650)	11,120	-400	-3.47	11,520	11,550	11,100	176,416	1,976,918,580
미스터블루 (207760)	925	-32	-3.34	957	961	922	140,883	131,937,681
정다운 (208140)	2,595	0	0	2,590	2,650	2,550	317,462	826,494,570
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,705	-40	-1.46	2,745	2,815	2,670	7,467	20,262,595
셀바스헬스케어 (208370)	4,080	-100	-2.39	4,200	4,225	4,055	119,530	490,201,522
썸에이지 (208640)	307	28	10.04	280	350	280	16,730,870	5,323,254,136
바이오로그디바이스 (208710)	579	-12	-2.03	583	594	575	258,325	149,754,414
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,680	-160	-2.04	7,960	7,970	7,600	42,815	328,707,940
캔버스엔 (210120)	2,655	40	1.53	2,640	2,670	2,425	189,704	480,709,988
인카금융서비스 (211050)	6,870	-120	-1.72	6,990	7,010	6,780	146,048	1,001,476,945
AP위성 (211270)	11,350	-240	-2.07	11,590	11,690	11,350	31,170	356,194,055
네오오토 (212560)	8,020	-360	-4.3	8,320	8,360	7,980	37,921	306,650,890
아이에스티이 (212710)	10,510	-200	-1.87	10,980	11,340	10,410	383,011	4,113,881,210
덕산네오룩스 (213420)	27,350	-550	-1.97	28,000	28,000	27,100	74,885	2,057,036,325
클래시스 (214150)	60,700	2700	4.66	58,500	62,300	58,000	657,364	40,101,165,850
헥토이노베이션 (214180)	11,660	-80	-.68	11,780	11,800	11,590	13,104	152,596,035
라파스 (214260)	14,550	-320	-2.15	15,050	15,050	14,470	22,988	337,963,740
FSN (214270)	1,318	3	.23	1,333	1,341	1,273	158,889	208,327,644
케어젠 (214370)	26,250	650	2.54	25,300	26,300	24,700	57,055	1,460,973,675
아이쓰리시스템 (214430)	52,100	-1000	-1.88	52,800	53,700	52,100	27,506	1,450,494,350
파마리서치 (214450)	349,500	-500	-.14	350,000	356,500	347,500	60,997	21,500,642,000
미코바이오메드 (214610)	521	-8	-1.51	531	560	511	404,934	211,695,374
디알텍 (214680)	1,820	-75	-3.96	1,885	1,890	1,820	1,042,296	1,912,965,803
골프존 (215000)	63,300	1800	2.93	61,600	63,600	61,600	12,385	781,164,800
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,515	-20	-.57	3,590	3,665	3,510	72,114	256,473,300
메가스터디교육 (215200)	43,150	-350	-.8	42,950	43,600	42,350	33,443	1,433,665,150
우리산업 (215360)	9,240	-360	-3.75	9,610	9,640	8,900	55,608	515,174,860
우정바이오 (215380)	1,460	-17	-1.15	1,480	1,493	1,431	31,270	45,400,046
토박스코리아 (215480)	2,335	-20	-.85	2,365	2,365	2,295	12,602	29,371,906
신라젠 (215600)	2,015	-185	-8.41	2,205	2,220	1,997	1,175,818	2,426,315,980
이노인스트루먼트 (215790)	446	25	5.94	443	465	434	222,002	99,451,392
인크로스 (216050)	6,820	-90	-1.3	6,910	7,000	6,760	23,984	163,440,870
제테마 (216080)	7,080	-70	-.98	7,250	7,250	6,990	57,321	405,412,470
제너셈 (217190)	7,340	-180	-2.39	7,710	7,720	7,280	23,470	173,304,725
넵튠 (217270)	6,720	-340	-4.82	7,060	7,060	6,720	117,398	805,153,120
싸이토젠 (217330)	3,420	-105	-2.98	3,505	3,565	3,410	29,303	101,240,045
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,637	10	.61	1,627	1,645	1,623	15,482	25,276,821
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,350	35	1.51	2,315	2,375	2,290	264,571	617,446,016
원익피앤이 (217820)	2,075	-30	-1.43	2,095	2,110	2,040	40,208	83,049,179
미래생명자원 (218150)	3,690	-100	-2.64	3,840	3,860	3,685	117,784	437,293,588
RFHIC (218410)	13,930	-260	-1.83	14,180	14,290	13,790	86,007	1,197,543,475
타이거일렉 (219130)	11,210	-450	-3.86	11,970	11,970	11,210	20,527	234,506,890
링크제니시스 (219420)	4,940	-170	-3.33	5,170	5,230	4,870	112,622	558,816,174
디와이디 (219550)	712	2	.28	711	739	707	622,886	444,811,982
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,650	-300	-1.37	22,000	22,500	21,600	73,158	1,602,523,775
핸디소프트 (220180)	2,085	10	.48	2,075	2,110	2,065	41,878	86,937,485
켐트로스 (220260)	3,935	-120	-2.96	4,015	4,080	3,935	54,195	215,337,842
유투바이오 (221800)	3,205	-150	-4.47	3,365	3,370	3,185	254,731	827,338,161
하이즈항공 (221840)	1,441	-2	-.14	1,443	1,443	1,380	4,900	6,959,607
케이디켐 (221980)	10,660	-60	-.56	10,650	10,770	10,610	1,081	11,499,610
코스맥스엔비티 (222040)	3,595	20	.56	3,575	3,625	3,470	10,840	38,755,876
씨아이에스 (222080)	7,150	-90	-1.24	7,300	7,370	7,100	234,821	1,683,195,200
팬젠 (222110)	4,590	-20	-.43	4,610	4,645	4,465	42,628	193,040,855
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	937	-3	-.32	955	955	903	185,031	172,222,655
심텍 (222800)	19,210	-410	-2.09	19,600	19,870	19,120	357,417	6,983,759,105
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,645	-30	-.82	3,695	3,720	3,565	50,365	182,039,079
드림씨아이에스 (223250)	2,760	-50	-1.78	2,835	2,835	2,760	35,055	97,532,675
딥마인드 (223310)	2,225	-105	-4.51	2,370	2,370	2,220	77,768	175,282,232
더코디 (224060)	3,070	0	0	3,110	3,130	3,040	12,348	37,962,560
에이텍모빌리티 (224110)	21,050	-1050	-4.75	22,500	23,500	20,200	1,250,476	27,193,351,725
LK삼양 (225190)	1,859	-69	-3.58	1,921	1,950	1,856	174,420	327,382,839
제놀루션 (225220)	2,310	75	3.36	2,225	2,390	2,225	78,773	182,428,202
케이엠제약 (225430)	562	-5	-.88	571	579	537	70,379	39,535,504
보광산업 (225530)	4,175	-125	-2.91	4,310	4,325	4,175	28,869	121,943,640
넥슨게임즈 (225570)	12,320	-230	-1.83	12,560	12,660	12,260	138,750	1,718,596,370
패션플랫폼 (225590)	855	-4	-.47	859	865	851	91,004	78,103,033
신테카바이오 (226330)	6,680	-170	-2.48	6,830	6,930	6,460	178,713	1,184,047,240
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,770	-90	-1.31	7,000	7,000	6,690	85,380	577,916,315
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	9,040	340	3.91	8,810	9,550	8,515	1,081,390	9,829,775,605
올릭스 (226950)	41,800	750	1.83	41,200	43,800	39,450	443,326	18,726,774,275
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	851	-13	-1.5	868	868	837	29,108	24,819,148
엔투텍 (227950)	351	-3	-.85	356	357	348	207,209	72,540,484
동양파일 (228340)	1,736	-2	-.12	1,724	1,750	1,724	2,872	4,983,380
레이 (228670)	8,000	-120	-1.48	8,230	8,280	7,890	37,941	305,080,590
지노믹트리 (228760)	15,360	-360	-2.29	15,530	15,820	15,120	48,148	737,625,045
레이언스 (228850)	6,270	-10	-.16	6,310	6,310	6,250	3,430	21,532,840
젠큐릭스 (229000)	1,658	-42	-2.47	1,780	1,780	1,656	23,305	39,185,886
에치에프알 (230240)	20,600	250	1.23	20,300	20,800	20,200	40,079	824,753,450
에코마케팅 (230360)	8,200	180	2.24	8,090	8,280	8,020	136,614	1,118,070,910
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,920	-340	-3.02	11,350	11,400	10,880	487,831	5,371,608,955
라온테크 (232680)	7,900	-120	-1.5	8,120	8,230	7,870	78,140	623,051,865
시큐센 (232830)	1,936	-194	-9.11	2,130	2,150	1,936	155,918	320,275,573
폴라리스세원 (234100)	1,006	-18	-1.76	1,019	1,033	1,004	58,143	58,957,118
에스트래픽 (234300)	3,660	0	0	3,625	3,700	3,625	49,667	181,818,450
헥토파이낸셜 (234340)	12,600	-190	-1.49	12,680	12,860	12,510	10,061	126,993,820
녹십자웰빙 (234690)	8,240	-150	-1.79	8,490	8,490	8,170	53,164	438,901,585
자이글 (234920)	3,130	-60	-1.88	3,315	3,325	3,130	14,222	45,118,990
메드팩토 (235980)	2,980	-130	-4.18	3,145	3,145	2,965	173,133	517,407,791
슈프리마 (236200)	29,150	1950	7.17	27,600	30,250	27,600	255,555	7,453,613,925
엔비티 (236810)	3,030	-45	-1.46	3,130	3,130	2,995	133,360	404,046,337
에스티팜 (237690)	73,000	-2000	-2.67	74,900	75,000	72,800	44,791	3,289,604,550
피앤씨테크 (237750)	3,745	70	1.9	3,675	3,745	3,635	7,287	27,018,495
플레이디 (237820)	5,370	90	1.7	5,360	5,730	5,220	718,490	3,934,545,335
클리오 (237880)	19,480	-60	-.31	19,910	20,350	19,320	145,095	2,875,772,420
앤디포스 (238090)	2,360	20	.85	2,395	2,575	2,275	363,163	889,655,503
얼라인드 (238120)	3,075	75	2.5	2,995	3,085	2,905	35,484	106,501,055
비피도 (238200)	3,010	0	0	3,095	3,110	2,995	4,795	14,457,415
힘스 (238490)	3,335	-125	-3.61	3,460	3,470	3,320	14,772	49,625,860
이스트에이드 (239340)	1,353	-84	-5.85	1,440	1,452	1,350	29,100	40,751,623
에이치엘사이언스 (239610)	11,890	120	1.02	11,680	12,010	11,680	7,226	86,359,490
피엔에이치테크 (239890)	5,790	-180	-3.02	6,010	6,030	5,670	36,810	211,707,420
동방메디컬 (240550)	11,410	160	1.42	11,080	11,450	10,900	2,996,612	33,703,433,925
유진테크놀로지 (240600)	4,315	-170	-3.79	4,500	4,535	4,315	36,486	159,332,719
원익IPS (240810)	24,200	-400	-1.63	24,950	25,150	24,000	175,222	4,249,828,525
DSC인베스트먼트 (241520)	4,255	-80	-1.85	4,400	4,400	4,200	558,061	2,381,325,111
유니테크노 (241690)	3,025	55	1.85	3,025	3,025	2,955	42,164	126,449,899
코스메카코리아 (241710)	49,150	1450	3.04	48,900	50,100	48,150	214,990	10,590,832,225
메카로 (241770)	10,500	-190	-1.78	10,680	10,800	10,500	17,496	185,745,700
티이엠씨씨엔에스 (241790)	5,120	-110	-2.1	5,250	5,270	5,080	231,262	1,197,131,815
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,060	-150	-1.83	8,200	8,310	7,990	24,909	201,346,610
나무기술 (242040)	1,294	-23	-1.75	1,311	1,320	1,230	152,633	195,883,182
휴온스 (243070)	24,450	-150	-.61	24,900	25,000	24,300	15,614	382,459,200
신흥에스이씨 (243840)	4,270	-85	-1.95	4,315	4,410	4,210	82,164	351,492,080
올리패스 (244460)	3,015	-35	-1.15	3,250	3,550	2,990	194,711	620,458,066
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,562	10	.64	1,566	1,585	1,510	67,215	103,958,468
TS인베스트먼트 (246690)	1,060	-18	-1.67	1,105	1,105	1,047	170,972	181,517,704
티앤알바이오팹 (246710)	4,055	-95	-2.29	4,170	4,250	4,055	28,991	118,602,490
아스타 (246720)	5,220	30	.58	5,130	5,290	5,090	4,017	20,786,260
SCL사이언스 (246960)	8,000	100	1.27	7,900	8,010	7,890	2,013	15,924,720
에코프로비엠 (247540)	91,300	-4400	-4.6	96,400	96,800	90,100	634,388	58,197,033,450
나노씨엠에스 (247660)	5,150	130	2.59	5,020	5,170	4,980	21,979	111,780,455
보라티알 (250000)	10,140	-60	-.59	10,240	10,240	10,030	34,020	345,149,690
모비스 (250060)	2,320	-30	-1.28	2,375	2,395	2,310	136,019	317,301,379
예선테크 (250930)	416	-18	-4.15	443	443	412	99,781	42,377,665
바이오에프디엔씨 (251120)	13,000	-190	-1.44	13,190	13,290	13,000	10,757	140,558,660
와이엠티 (251370)	8,700	30	.35	8,750	8,800	8,390	46,041	393,072,915
브이원텍 (251630)	3,930	-80	-2	4,000	4,040	3,930	9,611	38,006,665
펌텍코리아 (251970)	54,000	4400	8.87	50,700	54,500	49,350	206,994	10,987,162,625
세화피앤씨 (252500)	800	0	0	800	818	791	129,168	103,320,894
샘씨엔에스 (252990)	4,450	-55	-1.22	4,500	4,560	4,410	49,180	219,220,830
스튜디오드래곤 (253450)	49,250	350	.72	48,500	49,500	48,250	58,990	2,890,789,275
네오셈 (253590)	9,240	-310	-3.25	9,590	9,680	9,220	223,307	2,088,291,375
수젠텍 (253840)	5,190	-180	-3.35	5,370	5,410	5,190	103,921	545,881,000
자비스 (254120)	1,528	-32	-2.05	1,560	1,619	1,516	137,730	213,594,523
미래반도체 (254490)	10,800	-290	-2.61	11,010	11,230	10,800	13,664	149,261,170
SG (255220)	2,210	-40	-1.78	2,280	2,290	2,185	733,090	1,624,634,766
야스 (255440)	6,910	-180	-2.54	7,300	7,300	6,820	20,133	138,673,290
한독크린텍 (256150)	5,840	-30	-.51	5,900	5,900	5,700	16,004	92,200,290
포인트엔지니어링 (256630)	1,188	-1	-.08	1,189	1,200	1,180	2,295	2,724,032
한국비엔씨 (256840)	3,920	-60	-1.51	3,990	4,025	3,900	125,961	496,108,385
케이피에스 (256940)	10,060	-430	-4.1	10,580	10,680	9,990	145,591	1,490,244,720
피엔티엠에스 (257370)	2,975	65	2.23	2,940	3,285	2,915	30,389	92,619,515
실리콘투 (257720)	28,500	1500	5.56	26,900	29,400	26,200	2,809,513	79,685,238,350
케일럼 (258610)	1,545	81	5.53	1,558	1,560	1,484	82,456	126,192,096
소프트캠프 (258790)	1,240	286	29.98	1,110	1,240	1,105	1,199,769	1,446,784,672
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,830	-60	-.76	8,050	8,200	7,830	47,130	374,442,090
알리코제약 (260660)	4,620	-30	-.65	4,660	4,800	4,610	427,635	2,001,983,093
씨티케이 (260930)	4,100	0	0	4,100	4,200	4,020	42,172	173,201,625
에스앤디 (260970)	67,400	300	.45	67,100	69,000	66,200	21,782	1,476,660,400
덴티스 (261200)	6,300	-100	-1.56	6,440	6,560	6,250	88,683	561,172,930
차백신연구소 (261780)	2,710	-120	-4.24	2,830	2,830	2,695	40,090	109,330,210
에이프로 (262260)	4,800	-80	-1.64	4,820	4,925	4,780	33,209	159,920,335
아이퀘스트 (262840)	2,130	-25	-1.16	2,180	2,180	2,100	19,129	40,865,130
디케이앤디 (263020)	2,970	-90	-2.94	3,060	3,080	2,970	39,862	120,062,080
유틸렉스 (263050)	1,457	-39	-2.61	1,488	1,536	1,455	41,871	61,829,560
덕우전자 (263600)	4,450	0	0	4,460	4,600	4,345	27,669	121,790,770
디알젬 (263690)	5,240	0	0	5,300	5,300	5,140	4,095	21,242,475
케어랩스 (263700)	2,160	-40	-1.82	2,230	2,230	2,150	9,241	20,047,600
디앤씨미디어 (263720)	18,370	60	.33	18,400	18,710	18,000	38,140	697,700,540
펄어비스 (263750)	31,050	300	.98	30,650	31,350	30,350	91,517	2,829,255,600
유에스티 (263770)	2,010	-5	-.25	1,996	2,025	1,972	3,065	6,134,199
데이타솔루션 (263800)	4,175	-135	-3.13	4,330	4,330	4,160	55,581	232,914,078
상신전자 (263810)	2,815	-60	-2.09	2,910	2,910	2,800	19,444	54,879,520
지니언스 (263860)	12,870	810	6.72	12,350	15,450	12,120	1,509,943	20,967,910,150
휴엠앤씨 (263920)	1,000	14	1.42	990	1,003	987	13,015	12,958,492
유비쿼스 (264450)	7,180	-40	-.55	7,200	7,230	7,030	27,678	196,345,945
씨앤지하이테크 (264660)	12,850	-370	-2.8	13,240	13,390	12,790	59,906	772,703,060
이랜시스 (264850)	4,435	-10	-.22	4,555	4,595	4,415	190,898	852,023,178
AP시스템 (265520)	17,290	-330	-1.87	17,520	17,640	17,170	50,029	869,086,160
영화테크 (265560)	7,200	-130	-1.77	7,330	7,350	7,160	20,877	151,152,890
엔에프씨 (265740)	4,965	160	3.33	4,860	5,320	4,815	560,557	2,815,290,842
나인테크 (267320)	3,620	25	.7	3,600	3,840	3,455	4,016,962	14,670,278,971
배럴 (267790)	4,405	20	.46	4,385	4,460	4,315	5,669	24,899,575
매일유업 (267980)	36,400	400	1.11	35,750	36,450	35,600	6,247	226,360,950
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,014	-36	-3.43	1,050	1,050	1,000	846,360	867,478,316
에브리봇 (270660)	13,900	-130	-.93	14,210	15,000	13,900	27,572	390,705,650
뉴트리 (270870)	5,370	-30	-.56	5,500	5,500	5,340	10,469	56,251,285
팸텍 (271830)	1,497	-23	-1.51	1,525	1,525	1,496	4,640	6,970,404
케이엔제이 (272110)	16,320	10	.06	16,320	16,650	15,930	28,153	459,278,945
이녹스첨단소재 (272290)	22,150	-250	-1.12	22,500	22,600	21,950	80,049	1,773,374,375
와이즈버즈 (273060)	1,053	149	16.48	938	1,130	893	59,954,875	63,010,306,488
와이엠텍 (273640)	10,020	-200	-1.96	10,110	10,230	9,980	9,812	98,369,970
켄코아에어로스페이스 (274090)	11,140	-400	-3.47	11,700	11,700	11,070	107,606	1,212,424,660
이노시뮬레이션 (274400)	4,490	-35	-.77	4,525	4,795	4,420	10,691	48,799,495
에스에스알 (275630)	3,155	135	4.47	3,100	3,245	3,065	12,899	40,234,040
스코넥 (276040)	3,900	-150	-3.7	4,095	4,120	3,900	31,283	124,239,690
제주맥주 (276730)	2,020	144	7.68	1,945	2,195	1,903	438,634	894,409,240
린드먼아시아 (277070)	4,215	55	1.32	4,215	4,275	4,040	31,259	130,804,168
인산가 (277410)	1,220	0	0	1,227	1,230	1,203	33,970	41,345,073
레인보우로보틱스 (277810)	267,500	3500	1.33	272,500	273,000	264,000	180,829	48,541,585,750
티에스아이 (277880)	6,360	40	.63	6,350	6,380	6,000	175,620	1,081,260,295
천보 (278280)	32,700	-300	-.91	33,300	33,600	32,300	19,168	624,009,075
HLB바이오스텝 (278650)	1,689	-43	-2.48	1,778	1,778	1,669	154,981	263,329,017
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,820	-470	-3.29	14,600	14,610	13,640	369,157	5,141,457,730
금양그린파워 (282720)	8,150	-100	-1.21	8,260	8,300	8,090	15,439	125,682,880
코윈테크 (282880)	12,480	-370	-2.88	12,760	12,910	12,460	27,926	351,009,000
카이노스메드 (284620)	1,197	-30	-2.44	1,227	1,227	1,161	57,910	69,505,011
노바텍 (285490)	15,140	-1360	-8.24	16,530	16,690	15,100	112,508	1,757,643,210
진영 (285800)	1,977	-53	-2.61	2,040	2,075	1,972	39,647	79,559,509
나노브릭 (286750)	2,280	-170	-6.94	2,385	2,420	2,230	330,866	768,471,125
브릿지바이오테라퓨틱스 (288330)	7,730	30	.39	7,700	8,180	7,550	486,583	3,799,046,150
에스퓨얼셀 (288620)	7,910	-10	-.13	7,920	8,080	7,780	10,556	83,435,540
모아데이타 (288980)	995	-35	-3.4	1,037	1,045	993	160,850	161,987,207
아이스크림에듀 (289010)	2,015	10	.5	2,045	2,045	1,988	19,757	39,540,537
SV인베스트먼트 (289080)	1,319	-15	-1.12	1,334	1,352	1,307	129,894	172,403,037
자이언트스텝 (289220)	5,140	-20	-.39	5,340	5,410	5,120	20,908	107,923,165
웨이비스 (289930)	7,300	-20	-.27	7,330	7,600	7,000	113,457	827,455,320
트윔 (290090)	7,240	190	2.7	7,170	7,390	7,170	1,072	7,763,730
DH오토리드 (290120)	2,220	20	.91	2,200	2,220	2,195	5,333	11,740,035
휴네시온 (290270)	3,445	-15	-.43	3,480	3,480	3,430	6,799	23,434,895
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,860	-5	-.27	1,930	1,930	1,761	20,638	38,142,432
디케이티 (290550)	7,220	-30	-.41	7,260	7,330	7,080	36,518	261,569,580
신시웨이 (290560)	6,500	70	1.09	6,460	6,620	6,430	14,948	97,257,680
엘앤씨바이오 (290650)	20,550	700	3.53	20,200	20,550	19,380	109,641	2,187,008,800
네오펙트 (290660)	810	10	1.25	792	810	753	51,413	40,477,828
대보마그네틱 (290670)	10,460	-380	-3.51	10,840	11,050	10,440	26,279	278,744,910
소룩스 (290690)	3,990	-195	-4.66	4,295	4,335	3,950	979,006	3,970,855,547
푸드나무 (290720)	2,145	5	.23	2,140	2,245	2,055	37,239	79,096,710
액트로 (290740)	5,530	50	.91	5,510	5,530	5,260	7,522	40,057,000
엔피 (291230)	1,605	0	0	1,617	1,641	1,579	58,737	93,824,345
압타머사이언스 (291650)	949	-8	-.84	947	958	940	108,215	102,485,471
핀텔 (291810)	2,000	-45	-2.2	2,065	2,085	2,000	3,339	6,851,010
카카오게임즈 (293490)	14,350	-350	-2.38	14,710	14,730	14,270	115,766	1,665,068,125
나우IB (293580)	1,028	-59	-5.43	1,119	1,125	1,022	1,542,396	1,615,469,730
압타바이오 (293780)	7,680	160	2.13	7,830	7,920	7,440	74,813	571,235,890
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,500	-165	-4.5	3,665	3,665	3,485	27,136	95,730,838
쿠콘 (294570)	17,750	240	1.37	18,000	18,000	17,220	10,871	190,506,300
서남 (294630)	2,690	-100	-3.58	2,790	2,845	2,690	74,151	201,936,236
에이치브이엠 (295310)	19,230	-390	-1.99	19,690	20,000	19,230	80,575	1,584,637,580
이노룰스 (296640)	6,430	150	2.39	6,280	6,480	6,230	17,798	112,854,840
씨에스베어링 (297090)	4,720	-135	-2.78	4,885	5,000	4,700	63,789	304,559,795
알로이스 (297570)	949	84	9.71	986	1,124	940	7,216,906	7,769,036,828
HB솔루션 (297890)	2,425	-35	-1.42	2,480	2,660	2,405	247,479	606,629,051
에스씨엠생명과학 (298060)	1,095	-49	-4.28	1,143	1,168	1,090	142,168	157,780,133
에이비엘바이오 (298380)	33,000	-3800	-10.33	35,750	35,750	33,000	1,463,641	49,157,116,875
더네이쳐홀딩스 (298540)	9,220	120	1.32	9,100	9,260	9,050	29,846	274,366,580
슈어소프트테크 (298830)	4,450	-135	-2.94	4,630	4,680	4,420	175,389	787,629,363
하나기술 (299030)	19,610	-690	-3.4	20,150	21,500	19,610	25,134	500,619,535
더블유에스아이 (299170)	1,549	-21	-1.34	1,573	1,595	1,545	103,434	161,473,009
셀리드 (299660)	3,510	-95	-2.64	3,620	3,655	3,475	156,735	554,368,860
위지윅스튜디오 (299900)	1,039	-40	-3.71	1,066	1,092	999	660,639	704,421,078
플리토 (300080)	18,730	-220	-1.16	19,240	19,350	18,530	15,228	285,377,285
라온피플 (300120)	3,775	-160	-4.07	3,940	4,010	3,775	60,099	230,976,857
바이브컴퍼니 (301300)	4,110	-50	-1.2	4,220	4,235	4,050	19,755	82,049,740
이노메트리 (302430)	10,240	110	1.09	10,200	10,500	9,920	314,068	3,193,063,905
리메드 (302550)	3,210	10	.31	3,195	3,245	3,140	47,688	152,349,828
지니틱스 (303030)	880	-3	-.34	888	889	867	26,406	23,231,768
프로티아 (303360)	3,125	-90	-2.8	3,230	3,230	3,065	32,335	100,715,605
이노뎁 (303530)	6,680	-80	-1.18	6,820	6,820	6,600	13,356	89,866,980
동국생명과학 (303810)	9,340	-370	-3.81	9,800	9,800	9,280	151,103	1,429,542,210
솔트룩스 (304100)	22,100	-450	-2	22,900	23,150	21,450	168,784	3,764,653,850
에스바이오메딕스 (304360)	22,700	-400	-1.73	23,500	23,600	22,350	92,150	2,110,560,700
피플바이오 (304840)	2,540	-35	-1.36	2,670	2,670	2,535	35,415	90,368,250
마이크로디지탈 (305090)	8,750	-200	-2.23	9,030	9,150	8,500	257,791	2,252,906,405
에스제이그룹 (306040)	4,020	70	1.77	3,950	4,035	3,925	13,545	53,741,580
네온테크 (306620)	2,230	-25	-1.11	2,255	2,290	2,215	242,725	541,861,260
아이엘사이언스 (307180)	2,735	-25	-.91	2,765	2,780	2,700	46,187	125,734,735
원바이오젠 (307280)	1,052	-7	-.66	1,059	1,075	1,014	56,589	58,706,002
국전약품 (307750)	3,070	-50	-1.6	3,155	3,155	3,030	20,713	63,282,398
비투엔 (307870)	874	-23	-2.56	898	917	841	77,611	67,710,614
컴퍼니케이 (307930)	4,810	-75	-1.54	4,840	4,885	4,765	42,943	206,226,006
바이젠셀 (308080)	2,875	35	1.23	2,830	2,890	2,755	26,551	75,052,447
형지글로벌 (308100)	10,370	2390	29.95	8,550	10,370	7,700	10,831,066	101,712,534,465
셀비온 (308430)	17,330	-840	-4.62	18,210	18,380	17,280	185,521	3,256,428,635
오하임앤컴퍼니 (309930)	1,871	101	5.71	1,780	1,945	1,760	159,578	294,803,076
LB인베스트먼트 (309960)	3,485	-30	-.85	3,475	3,545	3,455	47,667	166,227,950
애니플러스 (310200)	3,320	210	6.75	3,110	3,350	3,110	827,687	2,693,684,822
보로노이 (310210)	112,000	-700	-.62	114,400	118,000	111,500	104,977	11,947,476,050
디와이씨 (310870)	1,420	-24	-1.66	1,437	1,462	1,335	67,012	94,722,401
지오엘리먼트 (311320)	7,350	70	.96	7,300	8,020	7,260	240,141	1,847,340,795
네오크레마 (311390)	7,020	70	1.01	7,030	7,190	6,950	51,980	366,336,855
CJ 바이오사이언스 (311690)	10,010	-90	-.89	10,060	10,380	9,950	16,889	169,741,520
에이에프더블류 (312610)	1,236	7	.57	1,215	1,255	1,214	8,902	10,935,860
캐리 (313760)	6,210	240	4.02	6,010	6,460	5,970	266,514	1,646,311,410
지놈앤컴퍼니 (314130)	2,290	-60	-2.55	2,375	2,375	2,225	53,901	121,747,970
알피바이오 (314140)	5,210	-150	-2.8	5,380	5,480	5,170	19,346	101,476,240
바이오다인 (314930)	11,800	-330	-2.72	12,250	12,250	11,790	50,334	597,616,220
딥노이드 (315640)	5,800	-230	-3.81	6,060	6,160	5,800	81,437	482,536,950
라닉스 (317120)	2,740	-105	-3.69	2,845	2,845	2,715	12,480	34,429,695
TS트릴리온 (317240)	263	-6	-2.23	278	279	262	1,014,851	271,438,925
덕산테코피아 (317330)	20,200	-300	-1.46	20,750	21,250	20,000	102,015	2,070,529,275
캐리소프트 (317530)	6,390	-390	-5.75	6,650	6,830	6,300	75,672	489,269,530
퀀타매트릭스 (317690)	4,055	-140	-3.34	4,225	4,340	4,020	54,924	224,826,960
엑스페릭스 (317770)	3,235	-65	-1.97	3,340	3,390	3,180	470,393	1,524,803,361
에스피시스템스 (317830)	7,220	-40	-.55	7,450	7,630	7,150	65,956	480,602,870
대모 (317850)	7,870	-30	-.38	7,900	7,900	7,700	36,279	281,908,990
엔바이오니아 (317870)	16,380	-120	-.73	16,680	16,680	16,040	8,868	143,847,330
KBG (318000)	4,295	-20	-.46	4,690	4,690	4,255	27,744	121,220,040
팜스빌 (318010)	3,420	10	.29	3,410	3,500	3,390	856	2,920,330
포인트모바일 (318020)	2,780	0	0	2,845	2,845	2,765	14,432	40,335,885
셀바이오휴먼텍 (318160)	4,440	140	3.26	4,290	4,470	4,290	27,333	119,572,486
비비씨 (318410)	7,600	-60	-.78	7,660	7,680	7,480	6,501	49,222,430
현대무벡스 (319400)	3,380	-5	-.15	3,390	3,430	3,330	171,556	579,629,019
피에스케이 (319660)	19,570	-830	-4.07	20,650	20,650	19,470	324,422	6,427,279,755
한울반도체 (320000)	2,980	40	1.36	2,940	2,980	2,860	127,486	370,748,105
프로이천 (321260)	2,235	5	.22	2,255	2,300	2,225	58,474	131,313,400
센서뷰 (321370)	1,258	-6	-.47	1,266	1,279	1,230	136,354	170,882,507
티움바이오 (321550)	3,215	-45	-1.38	3,260	3,335	3,215	29,712	97,007,835
아티스트유나이티드 (321820)	10,910	90	.83	10,820	11,150	10,500	94,459	1,027,381,140
티라유텍 (322180)	5,630	330	6.23	5,380	5,800	5,240	197,999	1,106,134,180
오로스테크놀로지 (322310)	21,700	200	.93	21,600	21,950	21,100	13,239	284,811,500
제이엘케이 (322510)	6,520	-250	-3.69	6,920	6,920	6,500	65,312	430,226,270
코퍼스코리아 (322780)	986	7	.72	979	987	920	149,688	142,752,617
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,400	-550	-2.4	23,150	23,500	22,000	342,778	7,701,779,400
다원넥스뷰 (323350)	6,120	-290	-4.52	6,370	6,450	6,060	28,467	176,133,500
박셀바이오 (323990)	8,050	-300	-3.59	8,250	8,370	8,000	53,457	431,084,900
RF머트리얼즈 (327260)	5,590	-150	-2.61	5,710	5,770	5,590	14,657	83,119,210
루닛 (328130)	47,950	-1600	-3.23	50,100	50,100	46,750	383,248	18,292,148,575
솔트웨어 (328380)	895	28	3.23	866	898	861	62,590	55,600,377
위더스제약 (330350)	6,040	-60	-.98	6,040	6,100	6,010	8,805	53,244,860
스톤브릿지벤처스 (330730)	3,790	0	0	3,790	3,845	3,740	12,477	47,096,679
네패스아크 (330860)	10,630	-260	-2.39	11,090	11,090	10,510	13,007	137,859,280
포커스에이치엔에스 (331380)	1,787	8	.45	1,780	1,819	1,760	39,521	70,340,793
밸로프 (331520)	838	-46	-5.2	884	900	825	952,871	804,544,687
셀레믹스 (331920)	2,885	-5	-.17	2,890	2,910	2,855	16,309	46,881,055
누보 (332290)	1,041	-45	-4.14	1,085	1,085	1,034	475,831	500,904,207
아이디피 (332370)	4,795	-45	-.93	4,790	4,810	4,720	9,842	46,782,240
와이팜 (332570)	3,200	-15	-.47	3,300	3,390	3,190	955,186	3,151,943,155
모코엠시스 (333050)	1,253	-10	-.79	1,252	1,261	1,227	41,824	51,730,897
일승 (333430)	3,970	-60	-1.49	4,055	4,130	3,910	180,621	723,863,765
엔시스 (333620)	7,320	-120	-1.61	7,480	7,530	7,200	21,275	155,968,320
프레스티지바이오로직스 (334970)	4,015	-100	-2.43	4,125	4,125	3,980	59,405	238,497,825
프리시젼바이오 (335810)	2,755	65	2.42	2,690	2,755	2,660	10,784	29,095,435
윙스풋 (335870)	2,455	100	4.25	2,340	2,455	2,275	100,666	241,014,720
비올 (335890)	7,260	70	.97	7,250	7,390	7,140	360,764	2,618,630,210
웨이버스 (336060)	1,223	-2	-.16	1,230	1,230	1,195	89,454	108,439,360
원텍 (336570)	7,200	250	3.6	6,990	7,400	6,920	2,809,506	20,318,908,810
탑런토탈솔루션 (336680)	8,720	-80	-.91	8,840	8,840	8,640	17,773	154,930,475
브랜드엑스코퍼레이션 (337930)	6,130	-30	-.49	6,170	6,200	6,040	28,318	173,643,820
뷰노 (338220)	18,120	-380	-2.05	18,790	18,840	18,080	39,820	726,953,020
와이바이오로직스 (338840)	5,830	-300	-4.89	6,190	6,190	5,720	63,784	374,518,985
아이비김영 (339950)	2,025	-40	-1.94	2,065	2,075	1,991	189,435	380,740,082
다보링크 (340360)	1,550	6	.39	1,544	1,567	1,526	384,835	594,718,893
세림B&G (340440)	1,195	-28	-2.29	1,230	1,239	1,162	29,657	35,306,959
티앤엘 (340570)	75,000	-900	-1.19	75,900	77,000	74,300	30,490	2,299,995,650
씨유박스 (340810)	3,530	60	1.73	3,500	3,550	3,415	25,715	89,212,660
유일에너테크 (340930)	1,772	-71	-3.85	1,900	1,990	1,760	301,260	555,407,040
이노진 (344860)	1,601	-16	-.99	1,617	1,675	1,570	38,414	61,519,588
센코 (347000)	2,125	-20	-.93	2,145	2,160	2,020	21,802	46,176,034
라이프시맨틱스 (347700)	7,130	-370	-4.93	7,500	7,590	6,810	321,791	2,301,708,975
피엔케이피부임상연구센타 (347740)	2,115	10	.48	2,100	2,130	2,090	18,741	39,622,245
핌스 (347770)	1,503	6	.4	1,495	1,520	1,472	13,536	20,162,289
디앤디파마텍 (347850)	45,500	-2650	-5.5	48,000	48,000	44,700	264,791	12,122,639,725
알체라 (347860)	1,429	-59	-3.97	1,488	1,570	1,421	356,858	516,757,323
엠투아이 (347890)	5,230	30	.58	5,210	5,270	5,120	3,629	18,868,760
모비릭스 (348030)	3,845	-15	-.39	3,880	3,900	3,820	4,269	16,435,630
큐라티스 (348080)	703	42	6.35	661	714	639	631,980	431,366,361
고바이오랩 (348150)	4,135	-165	-3.84	4,400	4,400	4,110	16,829	70,514,394
넥스틴 (348210)	59,100	-200	-.34	59,500	60,300	58,200	34,634	2,047,534,950
뉴로메카 (348340)	23,700	-200	-.84	24,850	25,250	23,450	37,406	904,677,475
위드텍 (348350)	6,810	-70	-1.02	6,880	6,890	6,770	5,210	35,521,110
엔켐 (348370)	62,800	-1900	-2.94	65,700	65,900	61,700	215,547	13,588,904,700
에스에이티이엔지 (351320)	2,585	90	3.61	2,490	2,600	2,435	144,339	371,402,039
이삭엔지니어링 (351330)	6,680	-130	-1.91	6,820	6,900	6,560	36,548	242,737,625
차이커뮤니케이션 (351870)	7,140	-290	-3.9	7,370	7,530	7,020	25,098	180,919,650
스톰테크 (352090)	3,320	10	.3	3,350	3,350	3,275	43,352	143,222,195
씨앤씨인터내셔널 (352480)	39,900	50	.13	40,250	42,200	39,000	145,354	5,899,399,100
씨앤투스 (352700)	2,605	5	.19	2,630	2,630	2,575	7,940	20,599,785
셀레스트라 (352770)	441	-49	-10	455	525	409	8,645,520	3,993,109,340
오비고 (352910)	4,785	-15	-.31	4,760	4,845	4,730	3,121	14,892,955
인바이오 (352940)	2,250	95	4.41	2,180	2,250	2,165	10,368	22,839,910
휴럼 (353190)	702	1	.14	705	729	700	67,856	48,220,793
오토앤 (353590)	3,875	-40	-1.02	3,920	4,065	3,875	17,986	70,267,340
이지바이오 (353810)	5,010	30	.6	5,000	5,030	4,885	142,059	705,697,165
엔젠바이오 (354200)	1,646	-70	-4.08	1,711	1,718	1,646	104,062	174,811,762
알멕 (354320)	23,600	-350	-1.46	24,050	24,300	23,500	37,046	877,291,900
코스텍시스 (355150)	5,690	-440	-7.18	6,180	6,180	5,660	80,570	468,267,330
크라우드웍스 (355390)	5,510	-400	-6.77	5,910	6,020	5,500	85,766	483,539,700
에이텀 (355690)	7,050	80	1.15	7,000	7,300	6,770	16,775	118,886,870
엑스게이트 (356680)	6,820	-20	-.29	6,950	7,050	6,720	346,496	2,381,020,340
티엘비 (356860)	19,140	140	.74	19,490	19,900	19,000	312,670	6,040,458,955
싸이버원 (356890)	4,310	145	3.48	4,150	4,370	4,150	260,042	1,109,701,900
에이치피오 (357230)	2,550	95	3.87	2,480	2,575	2,470	123,823	313,209,525
석경에이티 (357550)	46,500	-900	-1.9	47,400	47,750	45,950	7,425	347,036,250
아모센스 (357580)	5,550	-80	-1.42	5,630	5,630	5,510	14,470	80,627,500
솔브레인 (357780)	193,000	-2000	-1.03	196,300	196,900	191,000	6,922	1,333,567,700
SKAI (357880)	1,748	-55	-3.05	1,823	1,823	1,700	275,448	482,531,698
지아이이노베이션 (358570)	12,900	-10	-.08	14,140	14,140	12,710	898,904	11,862,765,130
씨엔알리서치 (359090)	985	-21	-2.09	1,005	1,011	985	275,631	274,562,038
탑머티리얼 (360070)	24,600	-1000	-3.91	25,400	26,000	24,400	30,110	751,396,150
코셈 (360350)	6,860	-40	-.58	6,910	6,970	6,740	6,844	46,712,310
제노코 (361390)	15,180	-530	-3.37	15,870	15,870	15,140	36,973	567,297,825
알비더블유 (361570)	2,395	-45	-1.84	2,475	2,490	2,305	47,803	116,235,595
삼영에스앤씨 (361670)	4,400	80	1.85	4,320	4,455	4,300	3,144	13,739,955
청담글로벌 (362320)	5,220	-20	-.38	5,260	5,270	5,140	26,841	140,014,240
드림인사이트 (362990)	1,941	3	.15	1,950	1,979	1,900	33,898	65,846,073
진시스템 (363250)	9,990	-240	-2.35	10,250	10,250	9,900	54,613	546,325,045
모비데이즈 (363260)	2,335	55	2.41	2,330	2,400	2,215	13,563,298	31,531,240,667
큐라클 (365270)	6,900	170	2.53	6,730	7,170	6,560	103,865	720,262,815
에스와이스틸텍 (365330)	5,150	-30	-.58	5,250	5,300	5,000	362,784	1,866,146,290
성일하이텍 (365340)	32,000	-450	-1.39	32,350	32,800	31,650	18,485	590,831,450
하이딥 (365590)	645	-2	-.31	647	651	624	50,473	31,951,117
브이씨 (365900)	3,565	90	2.59	3,475	3,710	3,455	18,315	66,548,730
공구우먼 (366030)	4,025	-30	-.74	4,055	4,085	3,955	32,389	129,453,495
플래티어 (367000)	4,135	-5	-.12	4,185	4,245	4,090	3,335	13,778,688
아이씨에이치 (368600)	2,905	35	1.22	2,875	3,030	2,790	132,962	392,045,369
파이버프로 (368770)	6,550	100	1.55	6,540	6,810	6,400	233,232	1,532,547,965
오에스피 (368970)	2,395	-10	-.42	2,415	2,420	2,360	12,153	29,110,292
블리츠웨이스튜디오 (369370)	1,546	0	0	1,546	1,550	1,515	2,583	3,961,533
퓨런티어 (370090)	15,100	-360	-2.33	15,470	15,610	15,040	38,721	587,865,505
풍원정밀 (371950)	12,130	-170	-1.38	12,840	12,840	12,080	7,381	89,956,230
윤성에프앤씨 (372170)	32,650	950	3	31,700	32,750	31,300	27,852	894,352,800
큐로셀 (372320)	25,900	-850	-3.18	26,750	26,750	25,800	29,177	765,275,375
아이티아이즈 (372800)	4,330	50	1.17	4,350	4,350	4,065	1,045	4,460,545
엑셀세라퓨틱스 (373110)	3,545	-180	-4.83	3,780	3,780	3,535	49,938	180,041,013
데이원컴퍼니 (373160)	6,180	30	.49	6,150	6,200	6,030	21,764	132,603,280
엠아이큐브솔루션 (373170)	7,120	80	1.14	7,040	7,160	6,900	5,872	40,948,420
엑스플러스 (373200)	725	1	.14	724	746	717	280,007	203,487,271
피코그램 (376180)	2,315	35	1.54	2,280	2,360	2,265	64,672	150,297,260
에이치이엠파마 (376270)	23,050	-50	-.22	23,200	23,600	22,900	31,443	728,146,250
씨유테크 (376290)	3,260	50	1.56	3,175	3,350	3,175	10,690	34,607,505
디어유 (376300)	39,000	50	.13	39,050	39,700	38,200	179,076	7,005,813,950
노을 (376930)	2,680	-35	-1.29	2,730	2,870	2,625	863,667	2,329,946,334
원티드랩 (376980)	5,500	-70	-1.26	5,600	5,700	5,270	208,367	1,139,485,860
비트맥스 (377030)	1,845	-79	-4.11	1,924	1,950	1,842	197,829	371,905,242
프롬바이오 (377220)	1,851	11	.6	1,854	1,857	1,797	44,692	81,497,389
이지트로닉스 (377330)	4,825	95	2.01	4,730	4,960	4,700	18,782	91,056,155
리파인 (377450)	13,610	10	.07	13,550	13,970	13,460	81,029	1,107,445,620
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	14,590	-620	-4.08	15,260	15,350	14,500	71,763	1,059,991,745
필에너지 (378340)	14,920	-620	-3.99	15,700	15,820	14,790	179,756	2,731,595,360
샤페론 (378800)	2,945	-125	-4.07	3,105	3,105	2,925	440,188	1,311,680,102
옵티코어 (380540)	1,850	98	5.59	1,752	1,850	1,735	433,641	782,298,110
제닉스 (381620)	8,150	10	.12	8,300	8,300	8,100	281,363	2,297,402,725
온코크로스 (382150)	11,170	1120	11.14	10,340	11,590	10,110	6,359,868	70,333,620,535
지아이텍 (382480)	2,375	-140	-5.57	2,530	2,590	2,310	1,119,281	2,719,154,443
지앤비에스 에코 (382800)	3,240	-60	-1.82	3,270	3,330	3,215	35,205	114,777,040
원준 (382840)	8,940	-180	-1.97	9,170	9,260	8,910	31,847	286,632,660
범한퓨얼셀 (382900)	13,560	-230	-1.67	13,740	13,940	13,500	30,710	418,049,725
에코프로에이치엔 (383310)	24,950	-750	-2.92	25,800	26,350	24,850	59,468	1,497,426,550
디티앤씨알오 (383930)	5,610	-380	-6.34	5,990	6,020	5,560	252,043	1,432,827,395
코어라인소프트 (384470)	6,250	-290	-4.43	6,520	6,540	6,190	84,752	531,565,955
파인메딕스 (387570)	8,770	30	.34	8,760	8,950	8,450	120,493	1,051,787,580
지투파워 (388050)	6,660	-20	-.3	6,650	6,740	6,510	48,219	320,041,160
유일로보틱스 (388720)	72,300	10600	17.18	78,200	79,100	70,100	1,281,842	95,197,135,300
라이콤 (388790)	2,310	-140	-5.71	2,450	2,450	2,310	116,493	273,670,145
파로스아이바이오 (388870)	6,030	-170	-2.74	6,320	6,320	5,990	33,419	203,153,780
자람테크놀로지 (389020)	36,300	-2650	-6.8	39,050	39,350	36,300	69,531	2,582,025,700
지니너스 (389030)	1,276	-13	-1.01	1,289	1,289	1,210	123,298	152,558,688
포바이포 (389140)	5,900	30	.51	6,040	6,150	5,800	161,244	952,570,010
대명에너지 (389260)	12,000	-130	-1.07	12,010	12,260	11,720	17,462	208,649,680
인벤티지랩 (389470)	13,870	200	1.46	13,670	13,990	13,560	39,584	543,563,700
에스비비테크 (389500)	20,200	100	.5	20,400	22,400	20,050	78,704	1,650,601,875
넥스트바이오메디컬 (389650)	41,000	-1050	-2.5	41,850	42,150	39,550	104,942	4,273,334,425
유디엠텍 (389680)	759	105	16.06	665	850	659	23,947,199	19,065,116,713
코닉오토메이션 (391710)	1,527	7	.46	1,508	1,580	1,508	17,735	27,339,622
토마토시스템 (393210)	5,330	90	1.72	5,270	5,610	5,170	735,286	3,963,074,615
더블유씨피 (393890)	7,380	-360	-4.65	7,740	7,820	7,330	172,379	1,283,599,330
대진첨단소재 (393970)	17,520	60	.34	17,350	17,660	16,640	3,787,429	65,100,948,405
오픈엣지테크놀로지 (394280)	12,290	-620	-4.8	13,020	13,040	12,280	72,384	895,947,680
쓰리빌리언 (394800)	5,800	-140	-2.36	6,020	6,050	5,790	644,033	3,807,314,560
넥스트칩 (396270)	6,540	-240	-3.54	6,840	6,940	6,490	53,580	357,008,100
세아메카닉스 (396300)	2,070	-45	-2.13	2,135	2,135	2,045	33,061	68,718,125
워트 (396470)	7,470	-160	-2.1	7,780	7,840	7,440	43,517	328,166,970
에이프릴바이오 (397030)	13,060	-840	-6.04	13,930	13,990	13,000	176,702	2,346,596,525
에스지헬스케어 (398120)	2,820	10	.36	2,870	2,900	2,765	31,160	87,942,130
가온칩스 (399720)	39,750	-800	-1.97	41,400	41,500	39,450	33,986	1,362,023,175
코난테크놀로지 (402030)	19,290	-310	-1.58	19,970	20,150	19,120	42,918	832,945,600
그린리소스 (402490)	13,750	-50	-.36	13,870	14,010	13,530	30,722	420,901,460
우듬지팜 (403490)	1,384	-32	-2.26	1,412	1,425	1,373	301,028	418,636,850
HPSP (403870)	26,000	-500	-1.89	26,650	27,000	25,950	336,884	8,807,877,500
플라즈맵 (405000)	680	-19	-2.72	703	718	675	136,216	93,382,051
큐알티 (405100)	11,250	-150	-1.32	11,480	11,500	11,170	15,374	173,148,295
나라셀라 (405920)	2,345	-70	-2.9	2,420	2,435	2,335	20,546	48,511,470
뷰티스킨 (406820)	13,330	-20	-.15	13,300	13,930	13,200	23,550	318,899,010
꿈비 (407400)	7,890	-230	-2.83	8,140	8,140	7,680	197,206	1,552,071,095
스튜디오미르 (408900)	3,050	-205	-6.3	3,255	3,295	3,010	1,305,725	4,070,463,892
메쎄이상 (408920)	2,115	30	1.44	2,085	2,115	2,085	5,861	12,267,185
샌즈랩 (411080)	7,090	-270	-3.67	7,340	7,400	7,080	128,887	926,973,680
레이저쎌 (412350)	3,285	-15	-.45	3,300	3,350	3,210	24,210	79,582,795
제일엠앤에스 (412540)	5,260	0	0	5,230	5,380	5,010	29,186	152,468,480
엠오티 (413390)	10,050	-480	-4.56	10,420	10,670	9,980	2,054,022	21,270,219,520
씨피시스템 (413630)	1,405	10	.72	1,407	1,420	1,364	33,125	46,289,500
비아이매트릭스 (413640)	10,350	-360	-3.36	10,720	10,980	10,210	87,604	922,380,530
스튜디오삼익 (415380)	7,710	20	.26	7,690	7,730	7,560	3,368	25,779,575
신성에스티 (416180)	28,350	-1000	-3.41	29,550	30,300	28,050	42,748	1,225,593,250
나노팀 (417010)	6,130	-130	-2.08	6,410	6,490	6,080	48,865	303,917,310
핑거스토리 (417180)	2,105	-40	-1.86	2,145	2,170	2,100	33,585	71,490,685
LS머트리얼즈 (417200)	10,630	-300	-2.74	10,950	11,000	10,560	203,969	2,174,583,200
제이아이테크 (417500)	3,295	25	.76	3,270	3,315	3,205	38,583	126,645,092
트루엔 (417790)	9,090	-110	-1.2	9,200	9,250	9,020	34,997	317,612,460
저스템 (417840)	7,650	-290	-3.65	7,970	8,000	7,650	24,584	190,145,160
오브젠 (417860)	8,160	80	.99	8,200	8,200	8,080	3,480	28,324,570
모델솔루션 (417970)	11,100	-130	-1.16	11,110	11,450	10,990	8,035	89,066,930
신한제10호스팩 (418210)	2,120	0	0	2,120	2,125	2,120	57,064	120,975,685
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,425	-105	-4.15	2,585	2,630	2,395	68,982	169,516,260
밀리의서재 (418470)	12,300	0	0	12,290	12,550	12,240	22,804	281,198,160
제이오 (418550)	9,490	-500	-5.01	10,100	10,140	9,450	166,047	1,604,190,645
이에이트 (418620)	2,700	-5	-.18	2,710	2,800	2,605	161,789	436,160,132
삼기이브이 (419050)	1,723	136	8.57	1,598	1,979	1,574	21,980,579	40,706,148,680
엔젯 (419080)	8,140	-120	-1.45	8,300	8,390	8,040	21,330	174,218,750
산돌 (419120)	7,540	560	8.02	7,200	8,100	7,100	4,318,648	33,654,853,475
SAMG엔터 (419530)	28,100	-1200	-4.1	29,300	29,550	27,600	265,985	7,524,002,825
비스토스 (419540)	1,673	2	.12	1,671	1,690	1,658	91,792	153,345,393
제이투케이바이오 (420570)	12,440	-450	-3.49	13,100	13,940	12,410	376,070	4,996,372,210
기가비스 (420770)	25,750	-200	-.77	25,950	26,250	25,500	10,213	262,030,775
벨로크 (424760)	898	45	5.28	853	900	850	53,379	46,507,039
스마트레이더시스템 (424960)	9,760	-440	-4.31	10,350	10,450	9,700	203,347	2,022,539,895
마이크로투나노 (424980)	5,250	-70	-1.32	5,320	5,430	5,210	7,057	37,381,910
티이엠씨 (425040)	7,120	-130	-1.79	7,200	7,280	7,010	49,287	350,530,260
티에프이 (425420)	17,760	-670	-3.64	18,650	18,650	17,750	19,751	357,596,375
시지트로닉스 (429270)	3,900	10	.26	3,900	4,015	3,900	10,935	42,928,430
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,340	-175	-3.88	4,480	4,605	4,270	188,486	836,814,861
케이쓰리아이 (431190)	4,255	110	2.65	4,150	4,770	4,090	587,762	2,607,635,341
와이랩 (432430)	5,160	-200	-3.73	5,490	5,490	5,110	67,183	349,241,745
케이엔에스 (432470)	10,540	-260	-2.41	10,860	11,000	10,520	25,548	271,259,565
퀄리타스반도체 (432720)	13,190	-250	-1.86	13,800	13,970	12,950	148,437	1,978,620,190
엠에프씨 (432980)	3,800	-60	-1.55	3,880	3,985	3,785	15,981	61,259,485
모니터랩 (434480)	3,805	-115	-2.93	3,910	3,950	3,790	63,406	243,229,720
유안타제10호스팩 (435380)	2,120	5	.24	2,120	2,125	2,115	84,231	178,760,630
에르코스 (435570)	7,550	-50	-.66	7,600	7,900	7,320	342,032	2,602,472,590
하나금융25호스팩 (435620)	10,590	0	0	10,590	10,610	10,590	1,021	10,812,420
에스케이증권제8호스팩 (435870)	2,120	0	0	2,120	2,125	2,115	141,966	300,720,205
삼현 (437730)	10,070	30	.3	10,330	10,460	9,970	237,647	2,416,173,845
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,125	2,115	5,403	11,456,375
엔에이치스팩25호 (438580)	2,125	0	0	2,135	2,135	2,120	1,525	3,240,625
버넥트 (438700)	3,035	-110	-3.5	3,230	3,350	3,035	54,573	170,935,999
마녀공장 (439090)	19,130	-90	-.47	19,510	19,580	19,080	289,740	5,600,089,230
삼성스팩7호 (439250)	10,590	-10	-.09	10,600	10,620	10,590	14,816	157,084,120
엔에이치스팩26호 (439410)	2,125	0	0	2,125	2,130	2,120	5,398	11,469,945
블루엠텍 (439580)	10,050	-230	-2.24	10,260	10,340	10,000	88,400	891,288,250
IBKS제20호스팩 (439730)	2,130	10	.47	2,125	2,130	2,115	28,066	59,549,345
파두 (440110)	11,100	-480	-4.15	11,640	11,790	11,010	126,197	1,419,463,410
HB인베스트먼트 (440290)	1,701	4	.24	1,731	1,737	1,696	22,869	38,987,909
오픈놀 (440320)	7,170	-430	-5.66	7,750	7,770	7,030	369,277	2,662,922,825
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,120	0	0	2,115	2,125	2,115	23,286	49,351,075
파인엠텍 (441270)	4,555	-245	-5.1	4,910	4,910	4,510	109,718	506,469,271
유진스팩9호 (442130)	2,130	5	.24	2,130	2,130	2,115	57,099	120,919,696
대신밸런스제14호스팩 (442310)	2,140	0	0	2,135	2,140	2,135	11,297	24,169,175
IBKS제21호스팩 (442770)	2,175	5	.23	2,175	2,175	2,160	1,001	2,162,425
미래에셋드림스팩1호 (442900)	10,250	30	.29	10,220	10,250	10,220	1,305	13,352,190
레뷰코퍼레이션 (443250)	11,140	-70	-.62	11,270	11,270	10,940	27,648	306,747,105
에스피소프트 (443670)	6,620	-200	-2.93	6,880	7,040	6,610	51,159	343,483,755
심플랫폼 (444530)	12,970	1800	16.11	11,480	13,600	11,180	6,512,634	82,933,820,665
유안타제11호스팩 (444920)	2,025	0	0	2,025	2,035	2,015	18,667	37,768,195
에이직랜드 (445090)	27,050	-850	-3.05	27,950	28,300	26,900	26,406	725,416,025
퓨릿 (445180)	5,920	-160	-2.63	6,060	6,140	5,740	81,161	473,928,660
비엔케이제1호스팩 (445360)	2,115	5	.24	2,105	2,115	2,105	30,291	63,964,250
큐리옥스바이오시스템즈 (445680)	17,940	1540	9.39	16,600	19,090	16,020	510,423	9,289,068,775
신영스팩9호 (445970)	2,165	0	0	2,175	2,175	2,160	4,613	9,984,601
유안타제12호스팩 (446150)	2,180	10	.46	2,160	2,180	2,160	7,147	15,493,225
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,665	-145	-3.81	3,780	3,840	3,665	186,750	693,553,587
하나26호스팩 (446750)	2,075	-5	-.24	2,085	2,085	2,070	5,980	12,415,186
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,200	-450	-2.29	19,330	19,630	19,180	7,252	139,800,170
하나27호스팩 (448370)	2,085	5	.24	2,085	2,085	2,070	2,500	5,190,805
코츠테크놀로지 (448710)	16,770	-330	-1.93	17,100	17,120	16,650	24,762	417,011,010
삼성스팩8호 (448740)	10,310	10	.1	10,300	10,350	10,300	13,593	140,454,910
IBKS제22호스팩 (448760)	2,200	0	0	2,205	2,205	2,190	6,010	13,183,480
미래에셋비전스팩3호 (448830)	2,145	5	.23	2,155	2,155	2,135	3,338	7,154,685
유안타제13호스팩 (449020)	2,060	0	0	2,060	2,065	2,060	6,941	14,298,470
하이제8호스팩 (450050)	2,070	0	0	2,070	2,070	2,065	6,027	12,449,134
하스 (450330)	8,000	-80	-.99	8,020	8,040	7,820	20,458	161,590,930
인스웨이브시스템즈 (450520)	3,840	-60	-1.54	3,925	4,050	3,770	31,808	122,207,775
유안타제14호스팩 (450940)	2,035	-15	-.73	2,045	2,060	2,035	15,490	31,587,245
아스테라시스 (450950)	8,120	-270	-3.22	8,400	8,490	8,120	155,539	1,281,770,780
아이엠티 (451220)	11,990	-200	-1.64	12,420	12,600	11,580	530,228	6,377,239,900
삐아 (451250)	10,960	-240	-2.14	11,200	11,990	10,890	2,671,119	30,779,284,700
엔에이치스팩29호 (451700)	2,040	5	.25	2,035	2,040	2,035	23,475	47,829,015
컨텍 (451760)	10,200	-20	-.2	10,370	10,370	10,050	30,889	313,477,500
제이엔비 (452160)	4,880	-200	-3.94	5,080	5,080	4,840	19,686	96,266,804
한빛레이저 (452190)	6,360	-170	-2.6	6,480	6,530	6,240	2,573,575	16,480,862,175
민테크 (452200)	3,955	-90	-2.22	4,010	4,050	3,955	30,780	122,860,065
한선엔지니어링 (452280)	6,420	-180	-2.73	6,600	6,670	6,420	50,549	330,102,855
캡스톤파트너스 (452300)	2,710	20	.74	2,690	2,750	2,675	85,971	232,607,207
이닉스 (452400)	8,350	-240	-2.79	8,520	8,660	8,250	10,253	86,378,180
사피엔반도체 (452430)	15,720	180	1.16	15,750	15,850	15,140	61,680	957,909,205
피아이이 (452450)	9,210	70	.77	9,140	9,860	8,960	4,241,289	39,872,608,500
상상인제4호스팩 (452670)	2,005	0	0	2,005	2,010	2,000	35,126	70,427,660
신한제11호스팩 (452980)	2,000	0	0	1,999	2,010	1,997	18,611	37,291,007
그리드위즈 (453450)	13,680	-370	-2.63	14,050	14,310	13,630	18,744	259,261,880
에이에스텍 (453860)	19,430	-670	-3.33	20,550	20,550	19,310	11,302	224,039,400
하나29호스팩 (454640)	2,080	0	0	2,090	2,090	2,070	3,186	6,622,605
하나28호스팩 (454750)	2,020	-10	-.49	2,025	2,030	2,020	9,202	18,598,224
KB제25호스팩 (455250)	2,115	5	.24	2,110	2,115	2,095	5,691	11,983,880
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	22,900	-500	-2.14	23,900	24,100	22,900	55,735	1,297,311,200
에스케이증권제9호스팩 (455910)	2,065	0	0	2,060	2,070	2,055	1,513	3,109,955
아이씨티케이 (456010)	13,050	1440	12.4	11,780	13,770	11,780	7,840,894	103,018,924,190
이엔셀 (456070)	14,400	-580	-3.87	15,030	15,150	14,310	108,084	1,572,092,675
DB금융스팩11호 (456440)	2,215	-5	-.23	2,190	2,215	2,150	21,585	47,366,959
교보14호스팩 (456490)	2,125	-5	-.23	2,130	2,130	2,105	4,644	9,826,110
한켐 (457370)	9,460	-150	-1.56	9,610	9,650	9,300	65,466	619,508,455
대신밸런스제15호스팩 (457390)	2,715	20	.74	2,690	2,725	2,675	60,770	163,873,880
우진엔텍 (457550)	15,960	160	1.01	15,900	16,210	15,660	43,677	695,934,105
벡트 (457600)	3,085	-100	-3.14	3,195	3,255	3,080	54,621	170,753,375
대신밸런스제16호스팩 (457630)	2,100	5	.24	2,095	2,155	2,090	35,007	73,472,075
에스케이증권제10호스팩 (457940)	2,070	-5	-.24	2,075	2,075	2,060	2,280	4,703,495
한국제12호스팩 (458610)	2,125	0	0	2,135	2,140	2,120	3,902	8,299,628
성우 (458650)	15,600	-100	-.64	15,910	16,290	15,550	89,737	1,416,515,160
씨어스테크놀로지 (458870)	12,730	-300	-2.3	13,350	13,350	12,580	21,182	273,252,420
위츠 (459100)	6,720	-10	-.15	6,770	7,310	6,660	131,396	913,918,250
아이빔테크놀로지 (460470)	4,085	-55	-1.33	4,150	4,225	4,060	52,926	218,740,780
에스엠씨지 (460870)	3,765	-410	-9.82	4,165	4,170	3,605	2,234,675	8,687,397,337
현대힘스 (460930)	14,050	0	0	14,250	14,280	13,940	61,285	861,271,485
피앤에스미캐닉스 (460940)	11,510	-260	-2.21	12,030	12,400	11,490	63,489	754,535,325
아이엠비디엑스 (461030)	9,190	-280	-2.96	9,470	9,550	9,000	81,406	746,259,945
아이스크림미디어 (461300)	13,450	-380	-2.75	13,880	13,880	13,350	28,259	382,617,085
에이치엠씨제6호스팩 (462020)	2,020	5	.25	2,010	2,025	2,010	952	1,915,055
이노스페이스 (462350)	17,640	-500	-2.76	18,310	18,310	17,540	40,760	724,757,655
라메디텍 (462510)	7,950	-80	-1	8,030	8,260	7,890	20,857	167,859,750
더즌 (462860)	7,710	380	5.18	7,340	7,830	7,080	2,494,464	18,901,199,985
아이지넷 (462980)	3,140	-50	-1.57	3,250	3,250	3,125	34,899	110,147,995
모티브링크 (463480)	15,940	690	4.52	15,250	16,910	15,210	9,000,172	145,760,176,265
에스오에스랩 (464080)	10,000	-410	-3.94	10,580	10,610	10,000	178,681	1,819,857,925
티디에스팜 (464280)	12,080	-250	-2.03	12,330	12,590	11,990	37,521	453,529,870
한국제13호스팩 (464440)	2,120	0	0	2,130	2,130	2,110	1,355	2,866,313
아이언디바이스 (464500)	3,370	5	.15	3,395	3,395	3,300	151,900	508,117,382
닷밀 (464580)	5,300	-320	-5.69	5,670	5,670	5,290	39,954	215,638,300
KB제27호스팩 (464680)	1,997	0	0	1,995	2,000	1,994	35,006	69,921,361
교보15호스팩 (465320)	2,100	0	0	2,100	2,110	2,100	2,274	4,779,140
인스피언 (465480)	5,860	-440	-6.98	6,170	6,190	5,850	264,016	1,583,359,630
클로봇 (466100)	19,960	170	.86	20,750	21,100	19,810	2,072,692	42,233,110,285
사이냅소프트 (466410)	12,200	-560	-4.39	12,760	12,890	12,130	54,546	669,403,305
엔에이치스팩30호 (466910)	1,999	4	.2	2,000	2,000	1,991	20,676	41,296,786
IBKS제23호스팩 (467930)	2,115	-10	-.47	2,115	2,125	2,110	9,811	20,755,335
삼성스팩9호 (468510)	2,040	-25	-1.21	2,060	2,070	2,040	34,106	70,024,395
유진스팩10호 (468760)	2,090	5	.24	2,090	2,100	2,080	748	1,562,630
IBKS제24호스팩 (469480)	2,120	-10	-.47	2,125	2,135	2,110	4,186	8,854,790
아이비젼웍스 (469750)	926	-16	-1.7	948	955	918	104,302	97,037,288
하나30호스팩 (469880)	1,996	-4	-.2	2,005	2,005	1,996	6,073	12,150,411
하나31호스팩 (469900)	2,015	-5	-.25	2,015	2,025	2,010	5,140	10,349,695
대신밸런스제17호스팩 (471050)	2,130	0	0	2,125	2,140	2,105	2,835	6,027,340
셀로맥스사이언스 (471820)	4,500	-130	-2.81	4,630	4,680	4,480	25,675	117,251,859
신영스팩10호 (472220)	2,120	0	0	2,115	2,125	2,100	3,021	6,381,650
에스케이증권제11호스팩 (472230)	2,030	5	.25	2,020	2,030	2,020	287	581,720
폰드그룹 (472850)	5,810	50	.87	5,750	5,850	5,730	23,193	134,306,550
에스케이증권제12호스팩 (473000)	2,055	0	0	2,055	2,070	2,050	679	1,395,325
유안타제15호스팩 (473050)	1,992	0	0	1,999	2,005	1,984	8,799	17,534,834
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,015	2,000	5,378	10,778,615
에스케이증권제13호스팩 (473950)	2,025	5	.25	2,025	2,025	2,010	432	872,960
노머스 (473980)	24,550	-900	-3.54	25,750	25,950	24,300	197,319	4,929,431,350
루미르 (474170)	8,300	-240	-2.81	8,570	8,730	8,300	108,579	915,312,835
유안타제16호스팩 (474490)	2,000	0	0	2,005	2,005	1,991	3,045	6,081,908
RF시스템즈 (474610)	4,500	-160	-3.43	4,665	4,705	4,470	179,768	818,501,365
신한제12호스팩 (474660)	2,060	10	.49	2,060	2,060	2,045	4,569	9,351,915
신한제13호스팩 (474930)	2,150	0	0	2,120	2,150	2,120	4,977	10,599,305
하나32호스팩 (475240)	2,120	5	.24	2,125	2,125	2,105	3,228	6,824,500
하나33호스팩 (475250)	2,115	0	0	2,110	2,120	2,075	14,066	29,659,515
씨메스 (475400)	23,550	450	1.95	25,150	26,450	23,150	733,487	18,326,908,050
미트박스 (475460)	11,230	1320	13.32	10,090	11,350	9,980	1,850,074	19,970,515,330
에이럭스 (475580)	10,300	-380	-3.56	10,850	10,930	10,300	119,941	1,269,793,225
에스켐 (475660)	5,120	-30	-.58	5,200	5,200	5,010	15,156	77,018,730
오름테라퓨틱 (475830)	27,650	500	1.84	28,800	29,200	27,150	2,162,621	61,087,803,475
토모큐브 (475960)	15,730	200	1.29	15,900	16,010	15,410	68,223	1,070,910,960
온코닉테라퓨틱스 (476060)	25,850	600	2.38	24,950	28,950	24,200	6,765,897	177,467,286,475
M83 (476080)	13,130	-250	-1.87	13,460	13,610	13,070	144,339	1,913,022,865
KB제28호스팩 (476470)	2,130	-5	-.23	2,135	2,137	2,125	17,314	36,929,194
에이치엠씨제7호스팩 (477340)	1,990	10	.51	1,990	1,990	1,980	6,170	12,250,215
미래에셋비전스팩4호 (477380)	2,010	5	.25	1,995	2,010	1,992	8,017	16,091,504
미래에셋비전스팩5호 (477470)	2,030	-5	-.25	2,035	2,040	2,030	3,893	7,929,540
한국제14호스팩 (477530)	2,845	10	.35	2,835	2,885	2,820	53,450	151,854,530
DB금융스팩12호 (477760)	2,060	-5	-.24	2,055	2,075	2,055	2,883	5,957,920
이베스트스팩6호 (478110)	2,020	-5	-.25	2,020	2,020	2,015	515	1,038,325
KB제29호스팩 (478390)	2,055	5	.24	2,050	2,055	2,040	8,396	17,233,335
미래에셋비전스팩6호 (478440)	2,000	2	.1	2,000	2,000	1,995	3,646	7,291,652
블랙야크아이앤씨 (478560)	3,755	-20	-.53	3,775	3,855	3,700	89,116	332,478,049
대신밸런스제18호스팩 (478780)	2,065	-30	-1.43	2,080	2,105	2,060	19,259	40,015,218
한국제15호스팩 (479880)	2,035	5	.25	2,025	2,045	2,020	5,954	12,091,630
위너스 (479960)	18,440	2330	14.46	16,250	20,300	16,030	4,962,017	92,545,070,645
엔에이치스팩31호 (481890)	2,015	5	.25	2,010	2,015	2,000	5,049	10,159,765
교보16호스팩 (482520)	2,030	5	.25	2,020	2,030	2,015	6,193	12,509,160
삼양엔씨켐 (482630)	17,220	-530	-2.99	17,950	17,950	17,120	191,618	3,337,230,380
미래에셋비전스팩7호 (482680)	1,983	0	0	1,984	1,985	1,974	16,086	31,846,780
대신밸런스제19호스팩 (482690)	2,055	0	0	2,050	2,060	2,035	34,833	71,155,390
하나34호스팩 (484130)	2,025	5	.25	2,015	2,025	2,015	2,055	4,152,870
티엑스알로보틱스 (484810)	24,150	-300	-1.23	24,800	27,100	23,500	7,204,736	182,016,621,050
KB제30호스팩 (486630)	2,025	0	0	2,025	2,035	2,010	15,792	31,926,160
신한제14호스팩 (487360)	1,998	-1	-.05	1,998	2,005	1,996	2,909	5,816,892
키움제10호스팩 (487720)	2,040	-10	-.49	2,040	2,055	2,040	6,908	14,136,505
신한제15호스팩 (487830)	2,020	5	.25	2,010	2,020	2,010	10,847	21,866,460
유진스팩11호 (488060)	2,020	0	0	2,015	2,020	2,015	22,171	44,779,000
교보17호스팩 (489210)	2,005	5	.25	2,000	2,005	1,997	5,707	11,413,220
키움제11호스팩 (489480)	2,000	2	.1	1,995	2,000	1,981	19,949	39,830,482
엘케이켐 (489500)	27,550	150	.55	27,400	28,450	26,300	424,698	11,729,869,450
디비금융제13호스팩 (489730)	1,990	0	0	1,990	1,990	1,986	26,632	52,982,726
KB제31호스팩 (492220)	2,000	3	.15	1,997	2,000	1,995	12,757	25,503,384
유안타제17호스팩 (493790)	1,990	1	.05	1,989	1,990	1,985	15,901	31,625,332
한화플러스제5호스팩 (498390)	1,989	0	0	1,989	1,991	1,984	29,335	58,338,281
글로벌에스엠 (900070)	389	14	3.73	379	390	377	27,692	10,576,627
애머릿지 (900100)	1,241	44	3.68	1,197	1,390	1,186	580,561	752,145,737
이스트아시아홀딩스 (900110)	48	-1	-2.04	49	50	47	5,779,643	277,144,834
씨엑스아이 (900120)	53	0	0	52	53	51	730,773	38,088,056
크리스탈신소재 (900250)	845	-2	-.24	848	852	839	281,235	237,479,007
로스웰 (900260)	539	-11	-2	559	559	539	164,329	89,630,820
헝셩그룹 (900270)	233	-5	-2.1	242	242	231	715,061	167,064,467
GRT (900290)	2,905	-55	-1.86	2,980	3,040	2,865	216,573	637,676,435
오가닉티코스메틱 (900300)	330	0	0	330	335	323	141,136	46,448,446
컬러레이 (900310)	849	7	.83	855	855	829	105,730	89,118,310
윙입푸드 (900340)	1,726	31	1.83	1,689	1,768	1,685	352,485	611,639,113
SBI핀테크솔루션즈 (950110)	4,930	5	.1	4,910	4,950	4,910	2,843	13,962,065
엑세스바이오 (950130)	4,545	-130	-2.78	4,655	4,680	4,445	75,974	346,279,968
잉글우드랩 (950140)	8,730	340	4.05	8,500	8,860	8,360	505,824	4,391,165,925
코오롱티슈진 (950160)	43,450	-1800	-3.98	45,250	45,700	42,400	499,685	21,686,706,750
JTC (950170)	5,090	40	.79	5,050	5,160	4,970	36,421	185,034,230
고스트스튜디오 (950190)	7,320	10	.14	7,310	7,410	7,220	10,597	77,729,970
소마젠 (950200)	3,405	-80	-2.3	3,485	3,495	3,405	7,569	25,937,360
네오이뮨텍 (950220)	1,022	-7	-.68	1,040	1,040	1,012	164,353	167,551,884

Leave a Comment 응답 취소