KOSDAQ 일별 조회 데이터 [1795] (2025-04-03)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	183,400	8300	4.74	170,200	183,500	170,200	173,327	31,064,576,650
중앙에너비스 (000440)	12,800	-400	-3.03	13,080	13,480	12,600	29,692	386,711,010
신라섬유 (001000)	1,618	40	2.53	1,814	1,941	1,576	2,474,762	4,308,513,609
안국약품 (001540)	6,490	110	1.72	6,330	6,630	6,310	26,764	173,621,635
무림SP (001810)	1,480	-11	-.74	1,475	1,496	1,446	30,691	44,773,152
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,850	-30	-.77	3,845	3,900	3,845	1,784	6,879,560
삼일기업공사 (002290)	3,840	-10	-.26	3,815	3,920	3,810	84,405	326,622,820
한탑 (002680)	752	0	0	745	754	743	55,103	41,294,799
신신제약 (002800)	5,120	10	.2	5,070	5,300	5,030	146,997	759,975,740
선광 (003100)	15,920	-90	-.56	15,780	15,920	15,610	9,320	146,857,615
대주산업 (003310)	1,720	-19	-1.09	1,708	1,808	1,670	3,831,358	6,733,767,377
하림지주 (003380)	5,420	-130	-2.34	5,470	5,500	5,330	112,048	605,404,645
에이스침대 (003800)	25,050	50	.2	24,850	25,050	24,800	1,217	30,248,275
한국가구 (004590)	4,120	-90	-2.14	4,210	4,245	4,110	76,312	319,252,680
창해에탄올 (004650)	8,840	-20	-.23	8,860	8,880	8,790	4,616	40,771,770
대륙제관 (004780)	3,750	-15	-.4	3,765	3,815	3,720	4,266	15,973,149
동국산업 (005160)	3,480	-80	-2.25	3,560	3,590	3,460	77,003	270,919,460
동진쎄미켐 (005290)	28,800	-750	-2.54	28,650	28,950	28,150	280,128	8,026,523,975
푸드웰 (005670)	4,860	-65	-1.32	4,850	4,900	4,820	16,417	79,949,041
대원산업 (005710)	7,270	-60	-.82	7,240	7,370	7,170	26,810	195,083,780
한일사료 (005860)	3,595	-45	-1.24	3,865	3,870	3,560	1,619,612	5,996,606,824
매일홀딩스 (005990)	9,590	180	1.91	9,410	9,980	9,300	2,976	28,295,240
국영지앤엠 (006050)	1,348	-1	-.07	1,338	1,395	1,323	526,427	719,356,683
피제이전자 (006140)	5,330	-150	-2.74	5,450	5,480	5,220	4,681	25,114,325
동구바이오제약 (006620)	5,030	0	0	5,010	5,110	4,930	73,936	372,179,150
서부T&D (006730)	5,360	-160	-2.9	5,430	5,460	5,320	106,460	571,530,210
보성파워텍 (006910)	2,535	-35	-1.36	2,510	2,560	2,505	172,609	437,564,572
모헨즈 (006920)	3,100	35	1.14	3,065	3,185	3,000	27,853	87,038,525
푸른저축은행 (007330)	8,190	-10	-.12	8,230	8,280	8,160	12,716	104,472,090
진양제약 (007370)	5,740	10	.17	5,610	5,820	5,600	43,144	248,005,845
네이처셀 (007390)	29,500	-850	-2.8	29,250	30,250	28,850	1,592,570	46,863,803,250
와이엠 (007530)	2,000	-65	-3.15	2,075	2,100	1,996	6,237	12,604,817
대원 (007680)	3,895	-20	-.51	3,950	4,020	3,865	1,102	4,310,785
대명소노시즌 (007720)	805	-1	-.12	805	809	765	221,759	175,942,504
한일화학 (007770)	10,250	260	2.6	9,990	10,250	9,920	1,392	14,140,390
에스엠코어 (007820)	4,475	130	2.99	4,310	4,575	4,260	459,105	2,054,808,585
원풍물산 (008290)	461	1	.22	460	466	455	21,198	9,755,392
원풍 (008370)	3,980	-5	-.13	3,995	4,005	3,960	9,710	38,585,532
부스타 (008470)	3,470	0	0	3,515	3,515	3,450	6,208	21,508,976
대동기어 (008830)	17,510	-190	-1.07	17,200	18,350	17,110	377,410	6,665,442,150
삼아제약 (009300)	15,980	-60	-.37	16,030	16,030	15,810	5,673	90,290,340
포스코엠텍 (009520)	11,950	-120	-.99	11,770	12,070	11,650	132,568	1,577,401,095
삼보산업 (009620)	2,225	200	9.88	1,999	2,225	1,983	437,216	946,351,517
이렘 (009730)	1,013	-15	-1.46	998	1,019	997	443,240	446,781,289
엠에스씨 (009780)	5,730	-10	-.17	5,690	5,950	5,610	121,979	696,958,290
대한광통신 (010170)	510	0	0	500	514	495	264,921	134,384,978
흥국 (010240)	5,340	60	1.14	5,280	5,340	5,220	10,638	56,187,470
아이티센엔텍 (010280)	755	-3	-.4	758	770	738	183,467	137,510,763
오리콤 (010470)	6,800	-160	-2.3	6,610	6,980	6,610	48,582	332,357,850
경동제약 (011040)	5,500	-10	-.18	5,450	5,510	5,430	13,734	75,002,230
형지I&C (011080)	2,860	125	4.57	2,940	3,330	2,705	59,288,256	182,242,615,043
유니크 (011320)	3,275	0	0	3,235	3,275	3,200	18,778	60,616,050
서한 (011370)	790	1	.13	796	820	780	143,191	114,315,485
세보엠이씨 (011560)	9,870	-10	-.1	9,790	9,900	9,620	30,869	302,748,875
뉴인텍 (012340)	470	6	1.29	464	475	462	53,532	24,971,282
원일특강 (012620)	6,900	-140	-1.99	7,040	7,040	6,900	1,891	13,174,790
리드코프 (012700)	3,800	5	.13	3,795	3,830	3,775	9,777	37,105,620
신일제약 (012790)	6,330	-10	-.16	6,270	6,340	6,210	22,551	141,972,420
모베이스전자 (012860)	1,461	18	1.25	1,417	1,590	1,401	1,181,964	1,782,812,500
하이록코리아 (013030)	27,500	-350	-1.26	27,400	27,800	27,350	31,333	863,574,425
동원개발 (013120)	2,305	30	1.32	2,295	2,310	2,245	16,946	38,737,443
아진산업 (013310)	2,850	-70	-2.4	2,870	2,895	2,815	409,423	1,169,986,182
CBI (013720)	741	-10	-1.33	752	753	739	25,083	18,702,221
스페코 (013810)	3,255	5	.15	3,165	3,280	3,150	63,080	203,653,592
아가방컴퍼니 (013990)	5,580	200	3.72	5,320	5,790	5,300	1,273,529	7,177,882,935
메디앙스 (014100)	2,695	30	1.13	2,560	2,910	2,560	336,217	922,071,178
원익큐브 (014190)	1,495	-15	-.99	1,485	1,521	1,460	154,010	230,554,656
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,250	308	15.86	1,910	2,410	1,910	9,833,193	22,327,884,781
고려제약 (014570)	4,505	25	.56	4,465	4,570	4,450	3,683	16,662,780
성광벤드 (014620)	24,450	-850	-3.36	24,500	25,300	24,400	339,704	8,394,594,875
오리엔탈정공 (014940)	4,730	-170	-3.47	4,825	4,870	4,730	545,077	2,606,858,761
삼륭물산 (014970)	2,755	60	2.23	2,675	2,755	2,660	6,364	17,190,337
코콤 (015710)	3,820	-20	-.52	3,740	3,850	3,740	45,630	173,061,320
성우하이텍 (015750)	5,230	-290	-5.25	5,320	5,400	5,200	602,081	3,193,873,690
리더스코스메틱 (016100)	2,300	-15	-.65	2,310	2,325	2,190	38,266	86,608,945
SGC E&C (016250)	14,470	-10	-.07	14,480	14,670	14,300	1,651	23,805,885
큐캐피탈 (016600)	255	-6	-2.3	266	275	254	1,258,315	330,291,068
디모아 (016670)	5,350	-390	-6.79	6,000	7,360	5,260	621,024	3,746,134,150
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,060	-135	-6.15	2,195	2,250	2,040	1,897,013	4,057,376,989
신원종합개발 (017000)	2,670	80	3.09	2,590	2,695	2,560	73,451	197,960,810
인터엠 (017250)	1,037	6	.58	1,031	1,037	1,020	73,771	76,306,086
삼현철강 (017480)	4,295	0	0	4,275	4,310	4,230	7,298	31,050,830
세명전기 (017510)	4,970	-60	-1.19	4,855	5,030	4,850	96,830	481,190,975
대림제지 (017650)	6,410	-10	-.16	6,420	6,470	6,360	925	5,928,830
한국알콜 (017890)	8,990	-80	-.88	8,980	9,050	8,890	29,856	268,673,920
유니슨 (018000)	942	1	.11	920	980	900	2,468,811	2,312,418,470
진로발효 (018120)	17,200	20	.12	17,350	17,350	17,080	1,947	33,539,125
브이티 (018290)	33,700	-150	-.44	32,700	34,150	32,500	302,499	10,159,413,100
삼목에스폼 (018310)	19,750	0	0	19,850	19,900	19,410	9,215	181,696,290
우진비앤지 (018620)	899	40	4.66	861	899	846	95,947	83,706,521
서울제약 (018680)	3,085	-10	-.32	3,095	3,105	3,060	5,876	18,143,725
바른손 (018700)	781	-11	-1.39	779	788	770	40,336	31,401,169
베뉴지 (019010)	2,040	-15	-.73	2,050	2,050	2,030	1,331	2,714,375
와이지-원 (019210)	5,380	20	.37	5,350	5,400	5,270	45,488	243,605,370
일지테크 (019540)	3,705	20	.54	3,685	3,725	3,630	15,967	58,340,279
SBI인베스트먼트 (019550)	660	4	.61	655	690	620	491,485	323,703,537
플루토스 (019570)	248	7	2.9	241	249	241	220,262	53,841,704
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	969	67	7.43	902	980	895	474,290	447,373,139
서연탑메탈 (019770)	3,645	-60	-1.62	3,660	3,675	3,600	64,514	234,482,388
에너토크 (019990)	5,910	10	.17	5,900	5,980	5,790	41,907	246,262,040
대신정보통신 (020180)	1,157	62	5.66	1,040	1,262	1,040	13,042,833	15,377,764,009
대동금속 (020400)	6,400	10	.16	6,390	6,425	6,280	5,197	32,754,335
시공테크 (020710)	3,720	-45	-1.2	3,810	3,810	3,700	79,513	298,786,220
대호특수강 (021040)	927	12	1.31	915	927	913	22,254	20,429,388
대호특수강우 (021045)	2,700	10	.37	2,685	2,700	2,675	25	67,365
에이티넘인베스트 (021080)	2,070	-10	-.48	2,065	2,090	2,045	95,996	198,162,770
KCC건설 (021320)	3,965	0	0	3,935	3,965	3,915	3,214	12,659,610
한국큐빅 (021650)	2,190	40	1.86	2,150	2,205	2,135	19,192	41,403,680
메이슨캐피탈 (021880)	246	-4	-1.6	250	252	246	88,299	22,056,965
TKG애강 (022220)	864	-26	-2.92	889	889	863	90,650	78,788,544
태광 (023160)	21,550	-150	-.69	21,000	21,800	20,900	215,180	4,592,252,550
유진기업 (023410)	3,180	-40	-1.24	3,185	3,230	3,175	55,938	178,005,453
제이스코홀딩스 (023440)	1,899	-36	-1.86	1,902	1,920	1,874	181,656	344,096,927
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,750	-50	-.64	7,800	7,800	7,700	4,247	32,917,660
한국캐피탈 (023760)	550	-2	-.36	552	559	548	104,773	57,784,000
플레이위드 (023770)	3,545	-50	-1.39	3,525	3,550	3,430	13,990	49,393,193
동일스틸럭스 (023790)	1,047	-5	-.48	1,060	1,088	1,014	43,103	44,627,170
풍국주정 (023900)	8,480	-130	-1.51	8,610	8,610	8,480	8,371	71,234,690
대한약품 (023910)	25,400	0	0	25,300	25,550	25,150	6,352	160,941,600
흥구석유 (024060)	10,910	-490	-4.3	10,990	12,200	10,700	1,107,446	12,715,469,000
KB오토시스 (024120)	3,430	85	2.54	3,335	3,430	3,230	78,553	262,487,549
한일단조 (024740)	2,165	-45	-2.04	2,150	2,205	2,145	581,711	1,262,723,305
유성티엔에스 (024800)	1,840	8	.44	1,838	1,846	1,812	51,433	94,468,389
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,600	-390	-4.88	7,950	8,300	7,460	184,616	1,466,451,800
KBI메탈 (024840)	1,831	-50	-2.66	1,782	1,860	1,782	300,892	552,059,916
HLB이노베이션 (024850)	2,005	-10	-.5	1,998	2,020	1,977	324,512	648,244,526
케이피에프 (024880)	3,825	-115	-2.92	3,870	3,875	3,800	72,470	277,068,500
경창산업 (024910)	1,714	-55	-3.11	1,735	1,897	1,682	2,079,407	3,712,620,755
PN풍년 (024940)	5,570	140	2.58	5,300	5,780	5,260	683,007	3,808,060,510
삼천리자전거 (024950)	3,920	-35	-.88	3,940	3,975	3,900	28,994	113,755,838
시노펙스 (025320)	6,230	-140	-2.2	6,100	6,320	6,090	1,052,696	6,516,795,080
DH오토웨어 (025440)	685	13	1.93	650	690	650	175,091	118,428,085
한국선재 (025550)	3,440	50	1.47	3,350	3,635	3,325	438,946	1,516,942,698
한국정보통신 (025770)	7,500	-100	-1.32	7,390	7,820	7,390	5,617	42,149,590
신라에스지 (025870)	6,130	-180	-2.85	6,310	6,310	6,130	16,157	100,224,010
케이씨피드 (025880)	2,800	-50	-1.75	2,825	2,885	2,775	510,345	1,443,137,867
동화기업 (025900)	9,790	1490	17.95	7,900	10,460	7,840	4,244,468	41,234,468,760
동신건설 (025950)	64,200	-3400	-5.03	69,900	71,400	60,200	1,200,145	80,971,210,700
아난티 (025980)	5,850	20	.34	5,670	5,990	5,640	530,002	3,107,450,925
제이에스티나 (026040)	1,504	-420	-21.83	1,803	1,874	1,391	1,337,314	1,992,222,053
특수건설 (026150)	6,670	-70	-1.04	6,590	6,720	6,550	80,687	536,873,310
광진실업 (026910)	1,938	41	2.16	1,897	1,949	1,891	9,561	18,346,835
서울전자통신 (027040)	214	-1	-.47	210	216	209	144,617	30,831,838
코리아나 (027050)	2,275	5	.22	2,225	2,290	2,225	68,638	154,748,293
아주IB투자 (027360)	2,045	-5	-.24	2,005	2,205	2,000	891,497	1,862,219,910
상보 (027580)	1,093	17	1.58	1,062	1,109	1,052	381,249	414,428,715
팜스토리 (027710)	1,166	4	.34	1,174	1,174	1,142	154,610	179,328,948
대성창투 (027830)	1,989	116	6.19	1,851	2,070	1,850	4,252,188	8,482,299,652
휴맥스홀딩스 (028080)	2,185	40	1.86	2,145	2,250	2,115	50,839	110,963,299
HLB (028300)	57,000	300	.53	55,100	57,400	55,100	456,245	25,719,431,500
광무 (029480)	2,130	-20	-.93	2,160	2,190	2,085	63,600	135,187,545
코엔텍 (029960)	8,890	0	0	8,890	8,900	8,880	43,446	386,226,500
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	18,290	-350	-1.88	18,130	18,470	18,060	150,277	2,749,351,300
원익홀딩스 (030530)	3,790	90	2.43	3,635	3,850	3,600	2,098,871	7,923,855,944
양지사 (030960)	9,000	100	1.12	9,910	9,910	8,930	553,195	5,153,753,325
아이즈비전 (031310)	1,543	-7	-.45	1,570	1,570	1,535	13,146	20,290,358
에스에이엠티 (031330)	2,700	-5	-.18	2,675	2,710	2,650	85,042	228,616,662
오스템 (031510)	1,030	-58	-5.33	1,180	1,291	1,030	1,407,271	1,636,649,841
디에이치엑스컴퍼니 (031860)	1,168	23	2.01	1,139	1,174	1,139	103,741	119,405,731
피에스케이홀딩스 (031980)	38,000	-150	-.39	36,800	38,250	36,050	99,350	3,739,998,100
아즈텍WB (032080)	1,769	408	29.98	1,600	1,769	1,400	6,404,081	10,555,720,930
다우데이타 (032190)	11,130	-140	-1.24	11,050	11,150	10,910	35,325	390,120,070
삼일 (032280)	1,932	-18	-.92	1,950	2,030	1,876	153,089	299,432,248
한국파마 (032300)	14,280	-120	-.83	14,060	14,960	14,060	7,489	106,272,050
케이엠더블유 (032500)	7,120	-180	-2.47	7,190	7,200	7,030	48,664	345,460,615
TJ미디어 (032540)	4,680	-20	-.43	4,700	4,730	4,625	8,451	39,633,900
피델릭스 (032580)	1,198	-2	-.17	1,166	1,212	1,166	128,882	154,032,217
유비케어 (032620)	3,245	-25	-.76	3,215	3,265	3,195	52,924	171,246,700
소프트센 (032680)	303	-4	-1.3	303	306	301	413,756	125,631,041
소프트센우 (032685)	6,950	190	2.81	6,790	7,030	6,610	1,064	7,322,520
삼진 (032750)	4,175	0	0	4,100	4,275	4,080	14,073	58,878,471
엠젠솔루션 (032790)	1,269	-3	-.24	1,260	1,309	1,210	137,484	173,965,456
판타지오 (032800)	535	-6	-1.11	541	544	531	68,342	36,802,413
우리기술 (032820)	1,770	0	0	1,725	1,781	1,712	1,425,040	2,485,772,345
비트컴퓨터 (032850)	4,535	-10	-.22	4,410	4,570	4,410	38,669	174,477,774
더라미 (032860)	1,409	-31	-2.15	1,409	1,435	1,385	54,793	77,427,447
원익 (032940)	3,490	-10	-.29	3,445	3,520	3,410	47,658	165,496,020
동일기연 (032960)	10,240	60	.59	10,120	10,850	10,100	3,407	35,144,990
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	818	0	0	811	835	809	12,270	10,040,659
제룡전기 (033100)	30,500	-500	-1.61	29,800	31,000	29,600	120,547	3,651,434,000
디지틀조선 (033130)	1,707	54	3.27	1,652	1,737	1,636	636,763	1,088,258,199
엠케이전자 (033160)	6,830	-30	-.44	6,610	7,000	6,610	44,108	299,486,940
시그네틱스 (033170)	705	-7	-.98	705	714	691	171,185	119,832,604
모아텍 (033200)	2,850	50	1.79	2,770	2,885	2,720	2,638	7,283,160
인성정보 (033230)	1,529	-1	-.07	1,500	1,561	1,492	111,373	170,187,162
코웰패션 (033290)	1,983	-10	-.5	1,924	1,994	1,924	34,197	67,503,215
엠투엔 (033310)	1,716	-9	-.52	1,714	1,716	1,707	23,305	39,926,364
제이씨현시스템 (033320)	4,895	30	.62	4,820	4,895	4,715	162,088	777,907,142
좋은사람들 (033340)	678	48	7.62	620	723	612	9,553,427	6,601,228,700
동성화인텍 (033500)	24,550	750	3.15	23,150	24,650	23,150	469,446	11,345,583,775
파라텍 (033540)	1,445	-23	-1.57	1,450	1,467	1,412	269,983	387,684,786
블루콤 (033560)	3,480	40	1.16	3,435	3,495	3,395	17,851	61,513,605
네패스 (033640)	7,000	80	1.16	6,800	7,000	6,660	36,605	250,200,810
피노 (033790)	4,990	-50	-.99	5,000	5,070	4,810	72,207	359,771,475
티비씨 (033830)	799	7	.88	777	808	777	177,713	142,034,216
해성산업 (034810)	5,960	-70	-1.16	5,940	6,050	5,890	21,404	128,132,810
해성산업1우 (03481K)	6,840	10	.15	6,820	6,840	6,460	3,726	24,586,320
조아제약 (034940)	992	-8	-.8	995	1,000	982	16,904	16,780,865
한국기업평가 (034950)	88,700	300	.34	88,400	88,800	87,500	3,018	266,152,600
그래디언트 (035080)	13,190	-50	-.38	13,160	13,340	13,000	25,225	331,002,110
프럼파스트 (035200)	6,250	470	8.13	5,730	6,800	5,600	2,344,189	14,792,382,045
골드앤에스 (035290)	391	1	.26	390	400	387	184,616	72,334,929
기산텔레콤 (035460)	1,974	-31	-1.55	2,005	2,025	1,974	55,942	111,835,854
KG이니시스 (035600)	8,250	-70	-.84	8,260	8,320	8,150	50,666	416,906,125
솔본 (035610)	3,610	20	.56	3,545	3,645	3,540	28,615	103,034,390
바른손이앤에이 (035620)	384	-6	-1.54	400	400	384	82,033	31,891,579
CJ ENM (035760)	58,900	-700	-1.17	58,100	59,800	58,100	42,453	2,506,471,950
이지홀딩스 (035810)	3,020	15	.5	2,960	3,080	2,955	254,139	766,267,833
서희건설 (035890)	1,495	17	1.15	1,472	1,505	1,465	429,781	638,938,514
JYP Ent. (035900)	61,200	200	.33	59,800	62,100	59,500	318,552	19,508,208,300
예림당 (036000)	2,460	-90	-3.53	2,550	2,580	2,455	78,992	196,799,835
아비코전자 (036010)	4,975	-255	-4.88	5,090	5,170	4,975	27,983	140,848,435
케이티알파 (036030)	3,590	-15	-.42	3,595	3,640	3,550	24,148	86,719,710
위지트 (036090)	657	0	0	657	662	651	288,637	189,584,247
SCI평가정보 (036120)	2,085	-25	-1.18	2,170	2,170	2,070	296,761	623,259,099
클라우드에어 (036170)	907	-8	-.87	915	926	891	70,918	64,116,104
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,600	0	0	25,450	25,800	25,400	3,888	99,420,150
유니셈 (036200)	6,090	-200	-3.18	6,110	6,150	6,060	69,079	422,144,630
오상헬스케어 (036220)	12,580	-330	-2.56	12,870	12,870	12,250	29,336	368,090,045
대성미생물 (036480)	8,460	-150	-1.74	8,630	8,630	8,460	4,041	34,512,350
SFA반도체 (036540)	2,900	-25	-.85	2,835	2,920	2,800	413,073	1,186,799,060
영풍정밀 (036560)	10,770	-30	-.28	10,980	10,980	10,650	10,332	111,722,650
감성코퍼레이션 (036620)	3,845	-45	-1.16	3,810	3,900	3,750	499,618	1,926,813,979
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,900	0	0	4,870	4,915	4,805	40,657	197,680,553
KCI (036670)	6,170	0	0	6,140	6,170	6,050	6,665	40,925,385
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,442	-7	-.48	1,444	1,444	1,345	91,287	127,648,901
나이스정보통신 (036800)	17,370	10	.06	17,320	17,460	17,310	1,351	23,463,980
에프에스티 (036810)	18,800	-310	-1.62	18,350	19,110	18,330	65,434	1,230,566,150
솔브레인홀딩스 (036830)	27,550	-1000	-3.5	27,500	28,300	27,450	69,032	1,912,926,575
진성티이씨 (036890)	8,780	-230	-2.55	8,780	8,860	8,680	164,826	1,440,821,340
주성엔지니어링 (036930)	38,200	-200	-.52	37,000	38,450	36,700	417,331	15,656,762,950
파워넷 (037030)	2,105	-35	-1.64	2,100	2,125	2,055	58,811	123,295,609
파세코 (037070)	5,790	-20	-.34	5,750	5,830	5,700	30,712	177,604,570
한국팩키지 (037230)	1,554	-24	-1.52	1,589	1,595	1,554	8,091	12,671,116
인지디스플레 (037330)	1,258	3	.24	1,249	1,258	1,240	17,878	22,252,272
성도이엔지 (037350)	3,905	-10	-.26	3,915	3,930	3,860	34,645	135,073,715
EG (037370)	5,920	-110	-1.82	6,030	6,030	5,890	8,608	51,179,305
우리엔터프라이즈 (037400)	1,013	-4	-.39	1,017	1,027	1,000	44,155	44,747,755
희림 (037440)	4,960	30	.61	4,885	4,980	4,825	55,867	274,906,910
삼지전자 (037460)	9,290	-110	-1.17	9,380	9,500	9,190	37,721	353,500,640
쎄니트 (037760)	1,508	37	2.52	1,474	1,512	1,465	23,158	34,733,422
엘컴텍 (037950)	1,080	-12	-1.1	1,182	1,185	1,074	11,686,602	13,182,131,535
제일테크노스 (038010)	5,970	-140	-2.29	6,040	6,140	5,970	10,638	64,036,650
루멘스 (038060)	852	-22	-2.52	868	868	845	96,057	82,272,299
서린바이오 (038070)	6,850	-120	-1.72	6,990	7,070	6,810	100,549	698,089,900
에코플라스틱 (038110)	2,600	135	5.48	2,465	2,605	2,350	415,631	1,049,609,318
마크로젠 (038290)	15,500	-70	-.45	15,410	15,580	15,320	4,332	67,017,600
레드캡투어 (038390)	9,260	-260	-2.73	9,520	9,520	9,260	31,042	290,639,550
바이오스마트 (038460)	2,895	-75	-2.53	2,960	2,960	2,865	186,247	539,028,175
삼표시멘트 (038500)	3,000	-15	-.5	2,990	3,025	2,955	83,150	248,838,560
케이바이오 (038530)	234	0	0	234	235	229	221,941	51,699,240
상상인 (038540)	1,706	1	.06	1,705	1,775	1,619	80,925	139,192,364
위즈코프 (038620)	811	-11	-1.34	808	893	791	3,410,099	2,898,739,275
에스넷 (038680)	3,845	15	.39	3,800	3,925	3,745	59,492	228,369,150
에코바이오 (038870)	3,275	-125	-3.68	3,355	3,365	3,270	29,795	98,488,529
아이에이 (038880)	212	-3	-1.4	212	217	202	1,617,583	342,082,359
파인디지털 (038950)	3,440	80	2.38	3,320	3,475	3,290	7,693	26,553,521
현대에이치티 (039010)	6,440	30	.47	6,190	6,440	6,190	18,005	113,383,520
이건홀딩스 (039020)	3,530	-20	-.56	3,540	3,645	3,400	132,575	467,832,540
이오테크닉스 (039030)	136,500	-300	-.22	131,000	136,900	131,000	40,143	5,416,705,100
오스코텍 (039200)	28,900	-500	-1.7	28,800	30,400	28,650	188,768	5,542,620,750
경남스틸 (039240)	4,800	-120	-2.44	4,900	5,250	4,485	4,146,058	20,418,563,871
인포뱅크 (039290)	6,160	-60	-.96	6,210	6,210	6,000	10,628	65,070,440
세중 (039310)	1,591	31	1.99	1,570	1,610	1,540	9,073	14,280,208
한국경제TV (039340)	6,020	30	.5	5,960	6,020	5,960	22,844	136,886,990
케이엘넷 (039420)	2,430	-30	-1.22	2,365	2,470	2,365	54,167	130,625,520
에스티아이 (039440)	21,850	-200	-.91	21,250	22,000	21,000	112,709	2,438,538,000
다산네트웍스 (039560)	2,625	-105	-3.85	2,645	2,695	2,620	94,158	250,378,570
화성밸브 (039610)	9,980	410	4.28	9,400	10,050	9,170	518,472	5,070,337,845
한국정보공학 (039740)	2,860	-30	-1.04	2,890	2,930	2,840	36,824	105,718,614
오로라 (039830)	5,980	-60	-.99	6,040	6,040	5,900	5,944	35,465,095
디오 (039840)	16,920	-380	-2.2	17,300	17,300	16,740	37,933	643,778,225
나노엔텍 (039860)	3,165	-35	-1.09	3,135	3,210	3,130	35,090	111,075,105
폴라리스AI (039980)	2,265	25	1.12	2,145	2,295	2,135	494,740	1,108,621,536
누리플렉스 (040160)	2,340	-120	-4.88	2,440	2,440	2,295	21,985	51,197,301
YTN (040300)	3,460	30	.87	3,435	3,625	3,390	2,000,745	7,044,063,126
크레오에스지 (040350)	517	-12	-2.27	523	530	512	102,471	53,118,018
정상제이엘에스 (040420)	5,600	-10	-.18	5,610	5,610	5,550	26,060	145,447,270
SG&G (040610)	1,504	0	0	1,501	1,515	1,482	23,438	34,901,847
아이씨디 (040910)	4,200	-65	-1.52	4,265	4,265	4,122	27,224	114,367,180
폴라리스오피스 (041020)	4,805	-20	-.41	4,650	4,910	4,650	282,013	1,358,600,894
우리기술투자 (041190)	6,110	-80	-1.29	6,030	6,110	5,970	192,003	1,161,632,975
현대에버다임 (041440)	7,950	-60	-.75	7,760	8,000	7,720	120,189	946,662,095
한국전자인증 (041460)	3,350	-30	-.89	3,360	3,385	3,280	41,741	139,377,490
에스엠 (041510)	108,200	4000	3.84	102,500	109,300	102,500	263,133	28,229,770,350
이엘씨 (041520)	6,500	30	.46	6,390	6,500	6,330	7,134	45,933,100
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,550	200	.89	22,300	22,600	22,000	12,022	269,925,650
폴라리스AI파마 (041910)	5,580	60	1.09	5,480	5,580	5,420	6,104	33,587,210
메디아나 (041920)	4,750	75	1.6	4,670	4,795	4,610	17,882	84,254,215
동아화성 (041930)	5,020	-40	-.79	5,000	5,080	4,925	14,937	74,667,825
코미팜 (041960)	4,215	95	2.31	4,120	4,230	4,065	91,380	382,084,170
카페24 (042000)	54,600	1300	2.44	51,900	55,000	51,800	152,915	8,260,373,000
케이피엠테크 (042040)	222	-3	-1.33	225	225	212	489,433	107,788,342
에스씨디 (042110)	1,423	-8	-.56	1,408	1,427	1,407	67,863	96,145,325
비츠로테크 (042370)	7,110	-110	-1.52	7,110	7,240	7,000	51,947	370,405,355
네오위즈홀딩스 (042420)	19,130	200	1.06	18,920	19,400	18,690	6,140	117,210,065
링네트 (042500)	4,150	40	.97	4,055	4,200	4,040	84,479	348,149,815
라온시큐어 (042510)	1,899	0	0	1,867	1,899	1,866	130,473	245,192,447
한스바이오메드 (042520)	7,080	-40	-.56	7,120	7,120	6,750	18,631	128,443,775
새로닉스 (042600)	7,930	-70	-.88	7,980	7,980	7,650	15,169	118,835,530
상지건설 (042940)	5,340	1230	29.93	5,340	5,340	5,340	41,197	219,991,980
더테크놀로지 (043090)	382	-17	-4.26	399	411	382	235,179	93,033,897
알파녹스 (043100)	1,270	-22	-1.7	1,292	1,301	1,265	28,768	36,722,777
바텍 (043150)	21,200	-150	-.7	21,100	21,550	20,900	26,237	557,728,475
파루 (043200)	514	11	2.19	500	527	500	85,883	43,908,491
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,003	-2	-.2	1,002	1,014	986	166,162	166,581,777
에쎈테크 (043340)	525	14	2.74	530	530	508	9,622	5,008,460
디지아이 (043360)	1,893	-62	-3.17	1,923	1,925	1,842	8,645	16,371,600
피에이치에이 (043370)	10,000	-180	-1.77	10,060	10,190	9,960	23,931	240,519,590
웰킵스하이텍 (043590)	657	11	1.7	646	700	646	48,901	32,835,384
지니뮤직 (043610)	1,840	-19	-1.02	1,835	1,860	1,810	64,477	118,947,202
국순당 (043650)	4,250	-55	-1.28	4,270	4,300	4,245	10,096	42,970,468
서울리거 (043710)	550	-7	-1.26	557	580	545	82,612	46,150,965
자연과환경 (043910)	735	13	1.8	722	767	722	4,736,265	3,542,293,692
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	957	-145	-13.16	1,175	1,189	886	8,755,309	8,889,686,550
위닉스 (044340)	5,650	-60	-1.05	5,600	5,730	5,530	88,151	496,346,985
빌리언스 (044480)	427	-5	-1.16	430	442	416	217,040	92,980,291
태웅 (044490)	15,250	-300	-1.93	15,300	15,510	15,160	63,904	979,875,570
에이치케이 (044780)	1,077	20	1.89	1,057	1,096	1,045	19,781	20,968,378
이글벳 (044960)	4,250	20	.47	4,225	4,275	4,180	32,667	137,961,265
에이치엔에스하이텍 (044990)	14,920	-10	-.07	14,900	15,470	14,550	15,471	229,310,875
오공 (045060)	2,435	-35	-1.42	2,415	2,470	2,415	7,045	17,195,980
한양이엔지 (045100)	15,700	-220	-1.38	15,750	15,770	15,610	17,476	274,164,415
성우테크론 (045300)	2,750	15	.55	2,735	2,750	2,715	5,015	13,716,460
토탈소프트 (045340)	8,110	-850	-9.49	8,800	9,130	7,770	698,002	5,981,405,040
대아티아이 (045390)	3,240	40	1.25	3,120	3,275	3,120	437,406	1,409,748,112
정원엔시스 (045510)	818	-3	-.37	821	822	803	24,965	20,268,511
크린앤사이언스 (045520)	4,395	-345	-7.28	4,590	4,750	4,350	26,327	119,052,250
에이텍 (045660)	35,950	-3100	-7.94	40,000	40,350	34,700	1,679,615	63,760,636,525
코아시아 (045970)	2,885	-85	-2.86	2,950	2,980	2,860	14,980	43,943,470
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,285	-30	-1.3	2,285	2,310	2,195	68,607	155,899,710
HLB파나진 (046210)	2,000	30	1.52	1,959	2,015	1,913	40,450	79,539,023
백금T&A (046310)	2,240	-60	-2.61	2,300	2,300	2,200	56,437	126,936,141
삼화네트웍스 (046390)	1,168	-1	-.09	1,150	1,176	1,150	62,618	73,079,272
KG모빌리언스 (046440)	3,985	-20	-.5	3,985	4,005	3,935	16,277	64,601,935
서울반도체 (046890)	6,140	-150	-2.38	6,180	6,200	6,110	109,782	675,766,690
우원개발 (046940)	2,710	25	.93	2,685	2,790	2,590	153,735	420,209,945
우리로 (046970)	1,159	1	.09	1,158	1,175	1,139	164,382	190,185,286
한빛소프트 (047080)	1,279	-6	-.47	1,274	1,280	1,261	10,455	13,274,248
파워로직스 (047310)	4,450	-10	-.22	4,350	4,460	4,345	52,781	232,897,415
이스트소프트 (047560)	16,450	130	.8	15,620	16,480	15,620	60,569	986,014,570
코데즈컴바인 (047770)	1,554	-86	-5.24	1,753	1,776	1,550	1,943,659	3,174,470,212
초록뱀미디어 (047820)	6,020	-2080	-25.68	8,100	8,100	5,810	4,606,360	31,422,999,700
HLB제약 (047920)	20,100	50	.25	19,640	20,450	19,450	130,611	2,618,082,910
현대바이오 (048410)	10,400	10	.1	10,200	10,450	9,960	215,049	2,201,073,510
유라테크 (048430)	10,700	1680	18.63	8,870	10,920	8,870	4,386,147	45,350,193,145
대동스틸 (048470)	3,920	-5	-.13	3,820	4,010	3,770	315,448	1,234,389,228
인트론바이오 (048530)	3,510	-15	-.43	3,480	3,525	3,430	91,671	319,557,970
SM C&C (048550)	1,364	4	.29	1,328	1,388	1,328	75,425	103,033,815
TPC (048770)	2,020	0	0	2,020	2,035	1,990	8,122	16,337,968
엔피케이 (048830)	1,018	-11	-1.07	1,029	1,029	1,009	35,213	35,742,485
시너지이노베이션 (048870)	2,770	-40	-1.42	2,805	2,825	2,750	121,972	339,259,015
대원미디어 (048910)	9,440	-1580	-14.34	10,680	10,700	9,440	505,637	4,999,506,755
인탑스 (049070)	15,990	-60	-.37	15,530	16,290	15,510	48,375	767,405,250
기가레인 (049080)	500	1	.2	490	505	486	49,102	24,393,124
파인디앤씨 (049120)	981	-11	-1.11	993	1,071	975	63,823	64,301,306
셀루메드 (049180)	1,035	-36	-3.36	1,071	1,080	1,026	299,342	312,453,965
코메론 (049430)	9,490	-360	-3.65	9,780	9,780	9,490	65,244	624,796,620
SGA (049470)	302	7	2.37	297	304	293	142,466	42,756,005
오픈베이스 (049480)	2,290	-5	-.22	2,270	2,325	2,250	86,580	199,808,935
유아이엘 (049520)	3,980	20	.51	3,910	3,990	3,845	35,221	138,220,158
잉크테크 (049550)	3,790	5	.13	3,795	3,800	3,720	3,378	12,810,665
재영솔루텍 (049630)	657	-11	-1.65	667	672	644	625,998	412,945,222
고려신용정보 (049720)	9,610	-50	-.52	9,660	9,730	9,560	57,275	551,086,070
승일 (049830)	7,420	10	.13	7,390	7,420	7,350	4,075	29,982,025
미래컴퍼니 (049950)	17,900	300	1.7	17,440	18,120	17,150	18,958	337,685,420
쎌바이오텍 (049960)	12,670	250	2.01	12,410	12,670	12,000	13,786	170,332,590
비케이홀딩스 (050090)	587	11	1.91	572	589	571	158,470	91,636,556
캠시스 (050110)	694	-6	-.86	697	697	677	334,436	230,128,450
ES큐브 (050120)	2,415	-145	-5.66	2,560	2,560	2,365	16,880	41,093,851
에스폴리텍 (050760)	1,612	-67	-3.99	1,679	1,679	1,592	53,967	87,105,658
아세아텍 (050860)	1,887	-28	-1.46	1,895	1,909	1,885	16,395	31,026,001
쏠리드 (050890)	6,460	-50	-.77	6,320	6,500	6,300	271,701	1,750,489,215
수산아이앤티 (050960)	16,350	-1650	-9.17	18,010	18,480	16,030	376,488	6,561,920,730
지어소프트 (051160)	9,240	-250	-2.63	9,350	9,350	9,190	95,361	882,113,295
토비스 (051360)	17,140	-750	-4.19	17,170	17,560	16,960	82,641	1,418,070,925
인터플렉스 (051370)	8,100	-170	-2.06	8,100	8,190	8,040	31,933	258,423,605
피씨디렉트 (051380)	2,520	80	3.28	2,400	2,835	2,365	441,545	1,159,503,831
YW (051390)	3,600	10	.28	3,615	3,660	3,595	1,635	5,884,600
나라엠앤디 (051490)	3,900	-30	-.76	3,915	4,000	3,805	117,998	458,599,400
CJ프레시웨이 (051500)	22,550	50	.22	21,600	23,150	21,500	59,909	1,340,694,350
큐로홀딩스 (051780)	542	-13	-2.34	555	561	539	134,829	74,435,294
중앙첨단소재 (051980)	3,890	305	8.51	3,450	3,945	3,445	1,120,890	4,213,474,375
에스티큐브 (052020)	6,400	-10	-.16	6,300	6,520	6,250	157,329	1,006,374,830
iMBC (052220)	5,620	560	11.07	5,110	5,780	5,020	24,811,609	135,923,290,335
현대바이오랜드 (052260)	4,210	-65	-1.52	4,200	4,250	4,155	26,162	110,049,525
오션인더블유 (052300)	2,605	-15	-.57	2,570	2,680	2,520	59,570	153,500,265
코텍 (052330)	9,090	-60	-.66	9,170	9,170	9,030	27,388	248,361,120
코나아이 (052400)	31,750	3500	12.39	29,100	35,400	29,100	2,594,794	84,778,843,675
오성첨단소재 (052420)	1,415	-10	-.7	1,413	1,435	1,388	501,259	710,901,236
아이크래프트 (052460)	2,340	45	1.96	2,295	2,350	2,200	179,141	413,281,521
한네트 (052600)	4,000	-55	-1.36	3,995	4,125	3,940	136,066	547,228,835
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,400	-280	-3.65	7,560	7,810	7,230	75,186	561,846,795
아이톡시 (052770)	808	10	1.25	791	818	791	115,959	93,171,240
액토즈소프트 (052790)	6,160	-140	-2.22	6,200	6,280	6,010	9,801	60,466,030
아이앤씨 (052860)	1,919	63	3.39	1,841	1,996	1,841	20,469	39,073,739
KX하이텍 (052900)	883	-21	-2.32	889	904	881	57,577	51,159,468
바이넥스 (053030)	14,200	410	2.97	13,360	14,570	13,360	555,040	7,882,753,515
지에스이 (053050)	2,675	-85	-3.08	2,700	2,755	2,650	213,456	573,804,560
세동 (053060)	1,015	1	.1	1,014	1,015	1,000	59,347	60,001,367
케이엔솔 (053080)	11,010	-300	-2.65	10,980	11,190	10,840	25,006	276,277,715
프리엠스 (053160)	10,470	-330	-3.06	10,600	11,240	10,250	201,657	2,159,329,055
금강철강 (053260)	3,850	-35	-.9	3,885	3,895	3,810	3,500	13,454,475
구영테크 (053270)	2,105	25	1.2	2,040	2,135	2,035	52,099	109,677,905
예스24 (053280)	3,990	-40	-.99	3,980	4,035	3,945	22,365	89,417,055
NE능률 (053290)	5,000	-140	-2.72	5,230	5,380	4,850	5,162,537	26,352,448,005
한국정보인증 (053300)	4,110	-15	-.36	4,080	4,140	4,000	35,651	145,629,835
이니텍 (053350)	8,470	-710	-7.73	9,100	9,200	7,380	464,485	3,755,173,915
세코닉스 (053450)	5,400	-150	-2.7	5,490	5,590	5,360	128,176	694,451,965
웹케시 (053580)	14,080	2990	26.96	11,230	14,410	11,150	6,579,567	90,130,174,445
프로텍 (053610)	21,950	-50	-.23	21,500	22,000	21,100	17,720	382,880,600
태양 (053620)	6,310	-20	-.32	6,290	6,320	6,240	3,200	20,160,150
삼보모터스 (053700)	4,005	-75	-1.84	4,065	4,065	3,950	54,730	219,326,555
안랩 (053800)	77,900	1700	2.23	75,800	78,900	74,600	122,413	9,369,862,000
경남제약 (053950)	629	4	.64	620	637	615	114,158	71,376,593
오상자이엘 (053980)	3,085	85	2.83	2,970	3,400	2,955	301,996	953,824,045
한국컴퓨터 (054040)	4,425	5	.11	4,300	4,430	4,300	30,392	132,949,490
농우바이오 (054050)	7,180	20	.28	7,130	7,260	7,100	41,186	296,187,905
삼진엘앤디 (054090)	699	4	.58	695	709	690	40,991	28,596,847
메디콕스 (054180)	270	-16	-5.59	286	290	270	1,110,966	306,644,714
이랜텍 (054210)	4,800	-30	-.62	4,610	4,830	4,610	36,515	172,689,190
비츠로시스 (054220)	334	-4	-1.18	333	337	328	57,441	19,184,915
팬스타엔터프라이즈 (054300)	538	13	2.48	519	543	516	155,805	83,010,499
케이피티유 (054410)	2,980	40	1.36	2,945	3,120	2,945	16,180	48,514,865
텔레칩스 (054450)	12,890	-490	-3.66	12,850	13,180	12,800	79,370	1,024,571,640
삼영엠텍 (054540)	4,540	-30	-.66	4,485	4,600	4,420	48,038	216,869,499
APS (054620)	6,010	150	2.56	5,890	6,030	5,780	22,713	134,729,860
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,690	-10	-.15	6,600	6,760	6,570	30,281	202,223,630
키이스트 (054780)	4,015	-50	-1.23	4,060	4,060	3,975	53,431	213,985,521
아이디스홀딩스 (054800)	8,680	-70	-.8	8,750	8,750	8,600	2,451	21,198,900
한컴위드 (054920)	2,585	-40	-1.52	2,625	2,625	2,535	31,199	80,516,500
유신 (054930)	20,850	-200	-.95	20,900	21,200	20,750	6,386	133,452,100
엑사이엔씨 (054940)	760	-2	-.26	754	765	751	78,587	59,670,185
제이브이엠 (054950)	21,650	0	0	21,350	21,700	20,800	23,090	493,781,325
유진로봇 (056080)	7,030	-30	-.42	6,820	7,150	6,820	160,653	1,130,038,105
시지메드텍 (056090)	902	-12	-1.31	873	915	873	646,425	583,483,776
에스에프에이 (056190)	20,450	-250	-1.21	20,150	20,650	19,970	129,752	2,638,097,140
코위버 (056360)	5,110	-50	-.97	5,110	5,230	5,010	39,074	200,995,200
신화인터텍 (056700)	1,645	7	.43	1,620	1,646	1,620	26,293	43,235,161
CNT85 (056730)	666	-6	-.89	667	670	658	5,317	3,531,407
YBM넷 (057030)	3,705	45	1.23	3,610	3,870	3,590	140,280	524,304,440
옴니시스템 (057540)	880	21	2.44	859	905	848	912,606	803,030,283
티사이언티픽 (057680)	781	-16	-2.01	781	797	766	191,125	148,208,890
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,830	46	2.58	1,770	1,830	1,710	53,621	96,699,713
KNN (058400)	845	45	5.63	811	915	807	11,824,318	10,363,258,805
한주에이알티 (058450)	888	-51	-5.43	938	938	888	60,664	54,868,956
리노공업 (058470)	192,800	-100	-.05	187,000	194,400	187,000	51,493	9,907,228,900
에스피지 (058610)	22,050	0	0	21,500	22,400	21,150	140,384	3,083,054,425
엠게임 (058630)	4,670	-25	-.53	4,650	4,680	4,600	44,473	207,094,262
CMG제약 (058820)	2,000	50	2.56	1,931	2,050	1,915	975,937	1,957,121,838
엠로 (058970)	51,500	-400	-.77	50,100	51,900	49,800	65,417	3,347,323,250
미코 (059090)	8,730	-110	-1.24	8,700	8,840	8,510	143,482	1,247,996,050
아이컴포넌트 (059100)	5,090	-110	-2.12	5,160	5,190	5,010	21,530	110,272,120
아진엑스텍 (059120)	6,730	-110	-1.61	6,720	6,930	6,660	19,104	130,202,930
메타바이오메드 (059210)	4,500	50	1.12	4,300	4,605	4,300	348,044	1,563,019,090
해성에어로보틱스 (059270)	5,800	140	2.47	5,430	5,830	5,430	98,297	557,229,745
인선이엔티 (060150)	4,700	-60	-1.26	4,755	4,755	4,610	41,176	193,267,864
소니드 (060230)	635	-6	-.94	642	648	618	366,624	231,428,753
스타코링크 (060240)	2,360	-125	-5.03	2,465	2,680	2,260	137,309	332,457,280
NHN KCP (060250)	7,700	30	.39	7,530	7,730	7,500	89,812	688,787,410
뉴보텍 (060260)	1,220	7	.58	1,201	1,230	1,182	106,628	129,226,323
큐렉소 (060280)	7,910	-150	-1.86	7,710	7,980	7,710	140,627	1,104,655,740
3S (060310)	2,090	25	1.21	2,020	2,110	2,000	770,858	1,594,480,084
LS마린솔루션 (060370)	14,580	350	2.46	13,770	14,580	13,770	38,260	546,302,660
동양에스텍 (060380)	1,287	-13	-1	1,300	1,333	1,287	36,722	48,118,422
국일신동 (060480)	1,686	26	1.57	1,660	1,710	1,660	15,747	26,602,707
에스에이티 (060540)	1,705	10	.59	1,711	1,784	1,680	513,693	887,137,480
홈센타홀딩스 (060560)	804	4	.5	795	821	791	79,473	64,411,448
드림어스컴퍼니 (060570)	1,483	-59	-3.83	1,529	1,539	1,483	108,957	163,905,053
씨티씨바이오 (060590)	6,850	20	.29	6,770	6,890	6,740	9,263	63,105,130
KH바텍 (060720)	8,760	50	.57	8,560	8,800	8,470	66,016	572,415,105
영림원소프트랩 (060850)	5,070	-10	-.2	5,000	5,120	5,000	14,422	72,922,055
DGP (060900)	905	2	.22	909	909	893	37,882	34,098,925
알에프텍 (061040)	3,460	0	0	3,440	3,500	3,350	39,193	133,417,741
화일약품 (061250)	1,045	6	.58	1,038	1,061	1,022	91,814	95,804,823
LB세미콘 (061970)	3,140	-70	-2.18	3,180	3,210	3,080	78,232	247,587,872
한국첨단소재 (062970)	5,060	50	1	4,760	5,130	4,755	1,068,392	5,355,037,993
컴투스홀딩스 (063080)	21,400	-50	-.23	21,100	21,400	20,750	22,762	478,253,750
서울옥션 (063170)	6,290	10	.16	6,200	6,450	6,200	15,474	97,631,310
SM Life Design (063440)	1,371	29	2.16	1,328	1,372	1,310	163,996	222,361,484
한국전자금융 (063570)	5,160	-20	-.39	5,170	5,190	5,090	43,178	221,898,140
이엘피 (063760)	2,070	93	4.7	1,977	2,070	1,958	7,153	14,134,786
인크레더블버즈 (064090)	3,015	125	4.33	2,795	3,055	2,795	207,734	622,181,815
홈캐스트 (064240)	2,095	45	2.2	2,025	2,140	2,015	78,963	163,978,137
다날 (064260)	2,640	-35	-1.31	2,600	2,665	2,580	198,187	520,092,260
인텍플러스 (064290)	9,000	-180	-1.96	8,910	9,210	8,790	33,540	303,013,520
브리지텍 (064480)	4,805	5	.1	4,700	4,855	4,700	42,097	201,594,572
테크엘 (064520)	2,200	-40	-1.79	2,220	2,295	2,100	5,692	12,421,125
바이오니아 (064550)	14,380	130	.91	14,110	14,390	13,510	85,535	1,203,466,330
티씨케이 (064760)	87,300	-2600	-2.89	87,000	87,400	84,700	30,998	2,682,861,200
포니링크 (064800)	1,029	-32	-3.02	1,045	1,055	1,028	235,600	243,622,924
케이프 (064820)	5,880	-90	-1.51	5,960	6,000	5,840	67,855	401,684,445
에프앤가이드 (064850)	6,430	-120	-1.83	6,510	6,510	6,340	31,753	203,446,700
지엔코 (065060)	144	-6	-4	149	149	143	1,656,947	240,025,562
탑엔지니어링 (065130)	4,250	-50	-1.16	4,310	4,320	4,155	9,831	41,704,104
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,048	-41	-3.76	1,081	1,095	981	414,858	435,576,311
신성델타테크 (065350)	58,000	0	0	55,800	58,600	55,600	119,109	6,837,195,950
위세아이텍 (065370)	9,200	670	7.85	8,550	10,110	8,090	1,495,605	13,638,664,060
에스아이리소스 (065420)	250	1	.4	249	252	246	418,961	103,963,131
이루온 (065440)	1,375	38	2.84	1,324	1,381	1,311	118,836	160,713,293
빅텍 (065450)	3,905	30	.77	3,800	4,170	3,750	231,941	905,955,613
오리엔트정공 (065500)	15,540	-350	-2.2	16,470	18,730	15,080	41,123,132	704,252,135,035
휴비츠 (065510)	7,210	-130	-1.77	7,200	7,350	7,160	46,760	338,910,100
와이어블 (065530)	1,252	1	.08	1,251	1,254	1,243	7,972	9,964,920
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	198	-9	-4.35	207	209	194	1,505,704	300,535,671
안트로젠 (065660)	19,860	500	2.58	19,320	20,400	19,000	16,876	336,193,220
우주일렉트로 (065680)	28,200	1050	3.87	27,150	28,400	26,550	74,064	2,070,090,950
파커스 (065690)	945	1	.11	944	948	935	2,738	2,575,280
서호전기 (065710)	23,850	0	0	23,650	23,950	23,550	6,427	152,765,375
CS (065770)	1,680	-145	-7.95	1,820	1,877	1,643	1,017,151	1,824,240,853
웰크론 (065950)	2,000	-20	-.99	1,950	2,035	1,950	41,989	83,977,452
하츠 (066130)	5,130	-50	-.97	5,100	5,250	5,050	38,974	200,490,745
큐에스아이 (066310)	8,040	-70	-.86	8,050	8,160	7,990	14,469	116,225,895
체리부로 (066360)	738	-5	-.67	743	746	725	89,112	65,402,570
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,305	5	.38	1,300	1,365	1,290	430,302	567,908,260
우수AMS (066590)	3,005	0	0	2,995	3,005	2,990	37,618	112,829,635
국보디자인 (066620)	16,700	0	0	16,700	16,940	16,520	8,603	143,598,350
디티씨 (066670)	2,840	-5	-.18	2,825	2,880	2,800	19,923	56,183,455
테라젠이텍스 (066700)	2,980	50	1.71	2,880	3,015	2,880	54,332	160,040,235
씨씨에스 (066790)	1,301	63	5.09	1,309	1,480	1,300	9,196,383	12,780,606,454
디에이피 (066900)	2,490	-20	-.8	2,530	2,535	2,465	12,174	30,511,175
손오공 (066910)	476	12	2.59	463	478	431	514,988	237,527,537
한성크린텍 (066980)	1,219	-1	-.08	1,170	1,226	1,140	193,473	229,579,950
조이시티 (067000)	1,460	-25	-1.68	1,472	1,502	1,460	51,589	75,870,779
이씨에스 (067010)	2,915	-95	-3.16	3,025	3,495	2,875	3,526,579	11,649,046,073
대화제약 (067080)	15,250	-730	-4.57	15,510	15,820	15,090	458,758	7,091,263,305
SOOP (067160)	87,000	2000	2.35	82,900	87,800	81,400	125,776	10,830,052,200
오텍 (067170)	2,795	-85	-2.95	2,875	2,875	2,795	12,575	35,522,685
멀티캠퍼스 (067280)	33,250	300	.91	32,950	33,350	32,800	6,172	204,434,900
JW신약 (067290)	1,320	1	.08	1,314	1,330	1,300	71,234	94,022,630
하나마이크론 (067310)	11,930	-220	-1.81	11,590	12,100	11,590	699,492	8,319,121,395
선바이오 (067370)	6,530	0	0	6,450	6,550	6,450	12,911	84,075,740
아스트 (067390)	552	-13	-2.3	565	570	548	432,549	240,645,998
엔브이에이치코리아 (067570)	2,160	-15	-.69	2,155	2,175	2,125	31,590	67,985,235
HLB생명과학 (067630)	6,750	-20	-.3	6,590	6,810	6,460	1,025,890	6,822,534,075
로지시스 (067730)	2,935	45	1.56	2,835	2,940	2,785	67,107	192,953,375
세진티에스 (067770)	2,265	-25	-1.09	2,265	2,300	2,250	13,482	30,622,930
와이엔텍 (067900)	6,280	-10	-.16	6,280	6,280	6,190	7,945	49,486,260
이글루 (067920)	5,200	-20	-.38	5,190	5,230	5,120	31,451	163,193,555
도이치모터스 (067990)	4,415	105	2.44	4,205	4,495	4,205	117,943	519,830,823
팬엔터테인먼트 (068050)	2,380	-80	-3.25	2,405	2,495	2,360	870,953	2,099,474,467
케이웨더 (068100)	2,790	-15	-.53	2,780	2,830	2,700	42,069	115,732,250
다원시스 (068240)	8,100	-200	-2.41	8,180	8,190	7,880	172,572	1,382,834,675
일신바이오 (068330)	988	1	.1	986	997	976	65,194	64,431,952
셀트리온제약 (068760)	49,400	600	1.23	48,000	49,450	47,500	63,898	3,126,319,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,250	80	1.12	7,100	7,250	7,070	27,029	194,053,600
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,060	-420	-3.12	13,010	13,330	12,910	68,104	887,519,305
누리플랜 (069140)	1,434	-23	-1.58	1,457	1,495	1,408	79,400	115,316,670
유아이디 (069330)	1,400	88	6.71	1,312	1,466	1,312	288,172	406,921,660
엔텔스 (069410)	3,870	-10	-.26	3,820	4,050	3,820	25,895	102,023,246
에스텍 (069510)	11,070	-120	-1.07	11,290	11,290	10,950	10,054	112,162,810
빛과전자 (069540)	827	-41	-4.72	860	860	823	269,274	224,730,090
엑시온그룹 (069920)	1,171	15	1.3	1,173	1,285	1,124	1,749,800	2,067,884,931
엑스큐어 (070300)	2,360	-80	-3.28	2,460	2,460	2,310	26,421	62,677,610
한솔인티큐브 (070590)	1,583	4	.25	1,599	1,630	1,504	411,986	652,510,885
인피니트헬스케어 (071200)	4,995	-15	-.3	4,860	5,070	4,810	92,430	458,639,328
로체시스템즈 (071280)	15,110	-250	-1.63	15,050	15,470	14,880	30,439	460,018,080
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,670	-120	-2.07	5,690	5,820	5,620	10,176	57,901,625
캐스텍코리아 (071850)	1,474	-2	-.14	1,464	1,476	1,409	3,979	5,795,355
중앙백신 (072020)	9,740	-90	-.92	9,780	9,780	9,650	24,371	236,260,280
우리산업홀딩스 (072470)	2,315	45	1.98	2,270	2,320	2,225	7,015	15,876,284
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,685	-89	-5.02	1,735	1,785	1,685	512,010	887,953,020
메가스터디 (072870)	10,330	90	.88	10,220	10,420	10,150	8,506	87,698,605
빛샘전자 (072950)	4,265	-5	-.12	4,215	4,350	4,180	15,469	66,097,191
에이치시티 (072990)	8,640	-30	-.35	8,670	8,710	8,560	22,004	189,434,920
케이에스피 (073010)	3,890	-30	-.77	3,825	3,945	3,825	61,861	241,565,775
엘엠에스 (073110)	6,010	-150	-2.44	6,100	6,170	6,000	16,592	101,229,240
듀오백 (073190)	3,140	-100	-3.09	3,120	3,240	3,090	113,093	355,163,839
이노와이어리스 (073490)	18,410	170	.93	18,150	18,630	17,690	31,805	576,824,810
에프알텍 (073540)	1,411	-19	-1.33	1,430	1,475	1,411	74,566	107,108,332
우리손에프앤지 (073560)	1,358	21	1.57	1,335	1,360	1,322	220,130	295,467,386
리튬포어스 (073570)	734	-9	-1.21	740	757	699	424,389	306,070,188
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	914	-2	-.22	909	915	899	49,653	44,894,549
원익QnC (074600)	18,190	-300	-1.62	17,830	18,270	17,610	100,338	1,811,462,460
플랜티넷 (075130)	2,815	290	11.49	2,485	2,960	2,470	2,566,807	7,229,985,704
동국알앤에스 (075970)	2,415	0	0	2,420	2,485	2,385	151,897	369,801,181
웰크론한텍 (076080)	1,348	11	.82	1,337	1,354	1,332	61,750	83,048,336
해성옵틱스 (076610)	830	30	3.75	800	842	800	52,881	43,353,911
덕산하이메탈 (077360)	4,035	-35	-.86	3,970	4,080	3,865	113,413	454,595,803
LS증권 (078020)	3,555	-45	-1.25	3,600	3,630	3,480	33,130	116,864,786
유비쿼스홀딩스 (078070)	9,750	30	.31	9,780	9,800	9,510	8,191	79,155,820
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,800	-360	-2.74	12,710	13,000	12,610	82,694	1,061,941,695
HB테크놀러지 (078150)	1,932	-68	-3.4	1,905	1,986	1,905	1,186,710	2,313,431,478
메디포스트 (078160)	8,410	50	.6	8,150	8,550	8,150	25,634	215,473,305
컴투스 (078340)	41,350	100	.24	40,300	41,750	40,300	63,638	2,621,419,175
한양디지텍 (078350)	10,320	-260	-2.46	10,250	10,440	10,130	70,223	721,799,985
휴림에이텍 (078590)	554	-6	-1.07	560	565	548	227,972	126,641,079
대주전자재료 (078600)	82,700	900	1.1	78,900	83,500	78,600	95,327	7,806,507,500
엔에스이엔엠 (078860)	1,512	-18	-1.18	1,530	1,531	1,466	150,885	224,495,759
가온그룹 (078890)	2,710	-40	-1.45	2,690	2,750	2,655	51,555	139,088,750
와토스코리아 (079000)	5,370	-170	-3.07	5,470	5,540	5,350	18,520	100,506,445
한창산업 (079170)	6,800	-50	-.73	6,840	6,840	6,720	10,025	67,705,760
케스피온 (079190)	462	2	.43	460	469	445	80,042	36,311,251
제우스 (079370)	13,180	-280	-2.08	13,150	13,300	12,900	151,088	1,987,396,980
서산 (079650)	1,218	-1	-.08	1,219	1,225	1,185	7,086	8,556,069
디이엔티 (079810)	4,895	-80	-1.61	4,860	4,960	4,805	69,453	339,508,309
가비아 (079940)	18,950	-80	-.42	19,000	19,160	18,620	29,253	554,121,510
인베니아 (079950)	595	-1	-.17	593	596	589	27,230	16,145,249
동양이엔피 (079960)	19,660	-70	-.35	19,300	19,780	19,300	15,420	302,599,640
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,290	10	.19	5,240	5,290	5,210	11,229	58,975,325
모두투어 (080160)	10,720	50	.47	10,400	10,820	10,390	73,615	782,530,830
제주반도체 (080220)	12,670	-180	-1.4	12,300	12,790	12,160	320,136	4,025,590,910
모다이노칩 (080420)	2,180	-80	-3.54	2,250	2,260	2,180	1,968	4,340,670
성창오토텍 (080470)	3,375	10	.3	3,440	3,440	3,350	6,089	20,526,024
오디텍 (080520)	2,965	-20	-.67	2,990	2,990	2,850	6,979	20,300,100
코디 (080530)	1,177	8	.68	1,200	1,200	1,160	12,431	14,523,849
오킨스전자 (080580)	4,960	-40	-.8	4,800	5,160	4,800	96,653	477,947,912
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,935	-5	-.17	2,975	3,045	2,905	503,363	1,495,082,723
성우전자 (081580)	2,530	0	0	2,510	2,540	2,435	21,040	52,621,302
옵트론텍 (082210)	1,236	21	1.73	1,211	1,237	1,160	60,873	72,336,377
젬백스 (082270)	33,700	2000	6.31	30,500	33,700	30,500	311,417	10,141,116,800
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,180	-80	-1.28	6,150	6,220	6,010	100,081	615,344,065
우리바이오 (082850)	2,165	-25	-1.14	2,140	2,190	2,125	190,469	410,792,028
비츠로셀 (082920)	24,300	0	0	23,900	24,500	23,550	52,842	1,272,845,625
엘오티베큠 (083310)	8,530	-160	-1.84	8,510	8,670	8,430	45,222	386,611,165
GST (083450)	17,590	-340	-1.9	17,310	17,880	17,210	159,944	2,821,218,785
이엠앤아이 (083470)	1,133	-26	-2.24	1,146	1,222	1,133	57,792	66,606,861
에프엔에스테크 (083500)	9,400	-180	-1.88	9,320	9,560	9,260	85,840	798,645,640
케이엠 (083550)	2,900	-30	-1.02	2,915	2,985	2,890	17,070	50,053,335
인콘 (083640)	280	0	0	280	285	275	359,138	99,992,667
비에이치아이 (083650)	17,500	140	.81	16,850	17,580	16,740	212,928	3,684,242,880
CSA 코스믹 (083660)	685	2	.29	676	689	646	44,226	29,665,149
CG인바이츠 (083790)	2,120	-25	-1.17	2,140	2,140	2,045	154,172	321,881,024
아바코 (083930)	13,450	-250	-1.82	13,120	13,570	13,030	64,092	858,994,285
휴온스글로벌 (084110)	38,100	0	0	36,600	39,000	35,750	57,954	2,190,755,350
수성웹툰 (084180)	4,890	-10	-.2	4,910	4,910	4,700	11,302	54,648,140
유진테크 (084370)	38,250	-600	-1.54	37,750	38,400	37,050	90,393	3,424,142,725
유비온 (084440)	1,119	3	.27	1,116	1,146	1,110	68,743	77,944,437
랩지노믹스 (084650)	2,130	-75	-3.4	2,165	2,210	2,130	1,522,483	3,280,457,277
팅크웨어 (084730)	9,920	-60	-.6	9,900	9,990	9,680	18,292	179,982,620
아이티엠반도체 (084850)	10,880	-490	-4.31	10,990	11,250	10,720	32,839	355,881,465
헬릭스미스 (084990)	2,335	-25	-1.06	2,335	2,390	2,305	50,919	120,005,860
차바이오텍 (085660)	10,770	-40	-.37	10,620	10,860	10,560	107,151	1,152,038,645
뉴프렉스 (085670)	4,200	-60	-1.41	4,150	4,220	4,115	72,725	303,731,310
알티캐스트 (085810)	602	-5	-.82	604	610	590	466,891	279,116,939
네오티스 (085910)	3,020	70	2.37	2,950	3,040	2,950	16,512	49,306,110
바이오톡스텍 (086040)	2,910	85	3.01	2,800	3,295	2,785	352,513	1,085,945,277
진바이오텍 (086060)	3,045	-25	-.81	3,050	3,320	3,025	157,891	500,762,861
유니테스트 (086390)	10,480	-540	-4.9	10,750	10,950	10,290	110,328	1,155,270,350
동국제약 (086450)	14,990	-60	-.4	14,710	15,020	14,650	124,653	1,857,199,280
에코프로 (086520)	47,850	650	1.38	45,300	48,700	45,150	1,006,606	47,737,524,075
비엠티 (086670)	8,450	0	0	8,500	8,610	8,400	23,358	198,965,400
선진뷰티사이언스 (086710)	12,210	60	.49	11,940	12,410	11,720	109,742	1,336,461,030
바이오솔루션 (086820)	25,000	200	.81	24,350	25,950	24,150	19,338	480,108,875
이수앱지스 (086890)	4,750	-110	-2.26	4,745	4,885	4,745	79,968	383,017,458
메디톡스 (086900)	149,400	8500	6.03	137,900	151,000	136,900	161,488	23,999,625,050
MDS테크 (086960)	1,034	-7	-.67	1,021	1,070	1,010	609,345	630,379,396
쇼박스 (086980)	2,900	-70	-2.36	2,905	2,995	2,900	134,398	393,627,997
펩트론 (087010)	106,000	-1500	-1.4	104,500	107,400	103,500	261,020	27,536,558,950
모바일어플라이언스 (087260)	1,889	-24	-1.25	1,873	1,914	1,871	72,850	137,595,868
픽셀플러스 (087600)	6,860	-40	-.58	6,850	6,900	6,710	22,202	151,094,960
동아엘텍 (088130)	2,920	10	.34	2,905	3,030	2,850	13,818	40,214,694
쏘닉스 (088280)	2,460	-15	-.61	2,460	2,495	2,370	8,254	20,120,490
이원컴포텍 (088290)	1,366	106	8.41	1,217	1,370	1,201	207,413	272,594,808
유라클 (088340)	18,570	4280	29.95	13,950	18,570	13,900	4,554,350	79,010,505,015
이녹스 (088390)	7,200	-20	-.28	6,870	7,350	6,870	5,830	41,473,650
에이스테크 (088800)	642	-14	-2.13	656	660	640	73,443	47,635,229
동우팜투테이블 (088910)	1,889	-1	-.05	1,890	1,892	1,870	7,964	15,000,605
켐트로닉스 (089010)	22,700	-200	-.87	22,150	23,100	22,000	231,307	5,235,472,600
테크윙 (089030)	31,800	-450	-1.4	30,500	32,200	30,400	378,415	11,915,852,000
넥스턴바이오 (089140)	2,345	-55	-2.29	2,375	2,375	2,315	35,212	82,950,985
케이씨티 (089150)	2,010	19	.95	1,979	2,020	1,970	23,807	47,427,911
THE E&M (089230)	779	43	5.84	741	892	741	1,378,915	1,134,455,492
나스미디어 (089600)	14,410	90	.63	14,210	14,500	14,050	24,606	353,749,350
제이티 (089790)	3,860	5	.13	3,800	3,920	3,730	33,485	128,536,125
유비벨록스 (089850)	6,010	-120	-1.96	6,050	6,060	5,950	23,756	142,556,050
코세스 (089890)	6,870	-160	-2.28	6,890	7,010	6,740	37,009	254,758,390
브이엠 (089970)	11,250	-170	-1.49	11,200	11,610	11,080	124,635	1,416,705,980
상아프론테크 (089980)	14,040	-360	-2.5	13,670	14,100	13,670	54,146	753,209,230
아이윈 (090150)	774	11	1.44	756	776	754	44,838	34,349,368
로보스타 (090360)	22,100	-100	-.45	21,750	22,750	21,600	42,848	957,492,675
덕신이피씨 (090410)	1,511	-16	-1.05	1,510	1,573	1,496	778,997	1,192,299,509
제이스텍 (090470)	4,110	-95	-2.26	4,195	4,210	4,110	12,930	53,669,731
휴림로봇 (090710)	1,976	-64	-3.14	1,978	2,075	1,970	4,254,892	8,537,156,504
현대이지웰 (090850)	4,950	-35	-.7	4,930	4,985	4,855	89,511	440,812,355
이엠텍 (091120)	12,730	-70	-.55	12,400	12,820	12,060	164,599	2,056,968,800
S&K폴리텍 (091340)	2,585	-70	-2.64	2,560	2,645	2,560	34,261	89,580,830
한울소재과학 (091440)	3,725	15	.4	3,580	3,795	3,525	95,075	352,516,762
상신이디피 (091580)	7,360	-30	-.41	7,290	7,360	7,150	37,547	272,900,910
남화토건 (091590)	3,600	-95	-2.57	3,675	3,700	3,580	21,870	79,221,437
파트론 (091700)	6,780	-90	-1.31	6,720	6,790	6,690	98,531	665,387,830
나노캠텍 (091970)	602	-26	-4.14	628	638	586	54,605	33,447,999
아미코젠 (092040)	3,455	-70	-1.99	3,485	3,515	3,440	133,842	463,770,939
디엔에프 (092070)	10,050	-10	-.1	10,300	10,300	9,750	24,224	242,105,065
이크레더블 (092130)	14,210	-200	-1.39	14,410	14,410	14,050	12,594	179,345,000
서울바이오시스 (092190)	3,160	40	1.28	3,135	3,190	3,095	7,498	23,555,825
현우산업 (092300)	2,790	40	1.45	2,730	2,810	2,680	71,799	198,057,810
한라IMS (092460)	8,380	0	0	8,340	8,420	8,230	43,286	360,401,095
앤씨앤 (092600)	619	-10	-1.59	623	629	608	79,007	48,506,100
네오팜 (092730)	13,730	-30	-.22	13,620	13,830	13,460	87,637	1,198,566,340
엑시콘 (092870)	11,000	-60	-.54	10,830	11,800	10,500	53,372	586,015,050
빅솔론 (093190)	5,200	-10	-.19	5,170	5,210	5,160	22,876	118,251,720
케이아이엔엑스 (093320)	79,400	300	.38	78,000	79,700	78,000	12,700	1,004,239,150
풍강 (093380)	2,410	-70	-2.82	2,500	2,500	2,410	16,346	39,799,330
매커스 (093520)	10,470	250	2.45	10,070	10,740	9,930	64,478	674,047,615
케이알엠 (093640)	3,425	-140	-3.93	3,505	3,660	3,365	51,647	178,560,121
서원인텍 (093920)	5,160	-90	-1.71	5,240	5,240	5,150	14,176	73,275,295
동운아나텍 (094170)	20,250	-250	-1.22	20,100	20,500	19,930	57,014	1,151,121,025
칩스앤미디어 (094360)	15,910	-410	-2.51	15,830	16,080	15,600	60,065	954,359,590
갤럭시아머니트리 (094480)	7,630	110	1.46	7,390	8,180	7,390	1,231,139	9,704,845,935
일진파워 (094820)	8,220	-110	-1.32	8,330	8,330	8,110	20,929	171,765,140
슈프리마에이치큐 (094840)	6,400	10	.16	6,240	6,570	6,240	82,826	532,381,225
참좋은여행 (094850)	6,100	240	4.1	5,800	6,300	5,710	418,796	2,538,575,550
네오리진 (094860)	874	3	.34	857	898	857	13,779	12,073,632
푸른기술 (094940)	6,580	230	3.62	6,290	6,650	6,230	86,381	561,042,630
제이엠티 (094970)	2,315	-25	-1.07	2,285	2,315	2,235	115,379	261,803,558
이엠코리아 (095190)	1,981	-54	-2.65	2,000	2,040	1,971	140,147	280,287,935
웨이브일렉트로 (095270)	4,440	-50	-1.11	4,590	4,590	4,370	14,415	64,211,540
ISC (095340)	51,300	-2400	-4.47	51,200	53,000	50,000	201,079	10,348,686,300
미래나노텍 (095500)	7,830	40	.51	7,580	7,900	7,510	88,445	687,274,870
테스 (095610)	21,250	-750	-3.41	21,300	21,650	20,900	72,809	1,545,799,550
네오위즈 (095660)	22,800	150	.66	22,100	22,800	22,100	80,551	1,823,400,600
제넥신 (095700)	3,790	-105	-2.7	3,895	3,895	3,780	107,442	410,088,503
에스에너지 (095910)	1,415	-103	-6.79	1,497	1,518	1,413	64,850	93,552,828
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,680	-130	-.94	13,790	13,790	13,370	14,124	192,345,545
와이즈넛 (096250)	10,110	210	2.12	9,820	10,340	9,630	54,887	550,518,690
대창솔루션 (096350)	343	5	1.48	338	343	332	338,357	114,397,738
씨젠 (096530)	22,900	350	1.55	21,900	22,900	21,700	143,725	3,240,111,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	588	10	1.73	578	598	565	164,460	95,711,750
에이루트 (096690)	1,501	-2	-.13	1,501	1,501	1,442	53,804	79,331,445
엘디티 (096870)	2,630	25	.96	2,700	2,700	2,605	3,688	9,680,090
에코볼트 (097780)	1,021	-2	-.2	1,019	1,027	1,001	93,234	94,835,380
윈팩 (097800)	551	0	0	540	560	530	273,067	149,009,781
효성오앤비 (097870)	6,140	-110	-1.76	6,180	6,400	6,100	336,681	2,094,523,305
한텍 (098070)	33,150	1700	5.41	30,900	34,150	29,550	9,193,183	293,546,919,500
마이크로컨텍솔 (098120)	9,160	-270	-2.86	9,210	9,560	9,120	51,473	477,833,095
고영 (098460)	13,860	10	.07	13,350	14,080	13,160	667,898	9,222,543,735
에스티오 (098660)	2,180	-30	-1.36	2,235	2,235	2,165	7,744	16,892,605
아이센스 (099190)	14,580	-500	-3.32	14,810	14,970	14,410	100,354	1,464,438,680
SDN (099220)	1,165	82	7.57	1,075	1,180	1,062	1,255,877	1,439,653,241
쎄트렉아이 (099320)	45,000	400	.9	43,850	45,400	43,250	45,977	2,052,416,825
브레인즈컴퍼니 (099390)	5,360	-10	-.19	5,280	5,370	5,270	7,789	41,276,820
동방선기 (099410)	3,205	-70	-2.14	3,240	3,245	3,155	83,184	265,612,056
바이오플러스 (099430)	7,230	-140	-1.9	7,100	7,310	7,070	300,283	2,169,099,825
스맥 (099440)	2,570	-370	-12.59	2,430	2,630	2,430	1,221,972	3,118,837,010
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,050	0	0	16,320	17,280	16,320	4,548	76,487,050
인지소프트 (100030)	15,590	-60	-.38	15,500	15,660	15,280	2,298	35,546,000
뷰웍스 (100120)	22,600	-400	-1.74	22,400	22,950	22,400	29,655	672,028,500
동국S&C (100130)	2,150	60	2.87	2,050	2,150	2,020	103,099	216,650,194
머큐리 (100590)	3,175	-55	-1.7	3,185	3,235	3,110	20,460	65,130,160
서암기계공업 (100660)	3,335	-35	-1.04	3,310	3,395	3,300	26,701	89,237,230
세운메디칼 (100700)	2,330	0	0	2,310	2,340	2,300	24,104	55,712,525
미래에셋벤처투자 (100790)	4,425	-85	-1.88	4,410	4,500	4,395	89,488	397,533,627
KS인더스트리 (101000)	2,075	-50	-2.35	2,150	2,150	2,045	138,565	285,672,904
월덱스 (101160)	17,520	-500	-2.77	17,310	17,800	17,230	74,795	1,305,143,620
우림피티에스 (101170)	4,865	-45	-.92	4,775	4,880	4,770	39,177	189,349,925
씨큐브 (101240)	4,115	-185	-4.3	4,205	4,275	4,100	188,133	783,946,755
모베이스 (101330)	2,980	-15	-.5	2,945	3,090	2,940	68,597	206,405,995
에코앤드림 (101360)	24,750	-100	-.4	23,650	25,475	23,650	104,475	2,589,351,975
아이엠 (101390)	647	-218	-25.2	865	865	617	2,080,852	1,510,937,236
엔시트론 (101400)	408	0	0	408	415	383	197,791	79,233,591
에스앤에스텍 (101490)	32,250	-250	-.77	30,900	32,400	30,900	83,410	2,665,711,700
하이드로리튬 (101670)	1,562	-21	-1.33	1,561	1,579	1,522	243,691	377,710,225
한국정밀기계 (101680)	2,875	70	2.5	2,830	2,875	2,720	32,006	90,687,650
위메이드맥스 (101730)	6,680	-250	-3.61	6,620	6,930	6,510	66,577	448,193,400
인화정공 (101930)	35,250	300	.86	34,800	35,350	33,975	13,828	482,590,825
우양에이치씨 (101970)	22,050	2810	14.6	18,540	22,100	18,490	704,020	14,536,819,070
어보브반도체 (102120)	9,880	-110	-1.1	9,480	10,030	9,480	139,094	1,362,307,040
케이옥션 (102370)	3,045	25	.83	2,995	3,140	2,980	33,969	103,725,945
이엔에프테크놀로지 (102710)	26,000	-50	-.19	25,450	26,400	25,250	72,575	1,871,449,950
코오롱생명과학 (102940)	26,850	-300	-1.1	27,000	27,250	26,000	32,888	879,559,675
에스앤더블류 (103230)	3,345	-85	-2.48	3,430	3,550	3,325	49,090	168,426,135
우양 (103840)	3,060	-45	-1.45	3,095	3,150	3,000	163,289	501,690,403
대성파인텍 (104040)	791	0	0	787	809	786	41,357	32,834,124
NHN벅스 (104200)	2,910	0	0	2,815	2,920	2,815	21,421	61,690,230
디와이피엔에프 (104460)	14,670	-180	-1.21	14,840	14,900	14,540	17,264	254,175,485
티케이케미칼 (104480)	1,366	-21	-1.51	1,376	1,388	1,358	101,754	139,989,667
코렌텍 (104540)	6,040	-100	-1.63	6,010	6,110	5,950	13,602	82,089,000
노랑풍선 (104620)	4,630	-25	-.54	4,595	4,740	4,580	39,940	186,946,280
원익머트리얼즈 (104830)	19,310	-360	-1.83	19,290	19,500	19,000	47,939	921,487,770
케이엔더블유 (105330)	3,805	-25	-.65	3,785	3,900	3,735	42,679	163,083,624
엣지파운드리 (105550)	4,530	130	2.95	4,355	4,592	4,000	1,286,112	5,726,720,705
디케이락 (105740)	7,450	0	0	7,340	7,490	7,250	37,245	275,341,920
포스뱅크 (105760)	6,370	220	3.58	5,900	6,610	5,870	301,793	1,907,822,905
케이이엠텍 (106080)	1,775	1	.06	1,755	1,800	1,725	38,564	67,215,181
하이텍팜 (106190)	13,650	100	.74	13,510	13,850	13,200	18,769	256,747,490
파인테크닉스 (106240)	1,173	49	4.36	1,124	1,175	1,100	195,972	226,262,732
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	13,960	-230	-1.62	13,910	14,190	13,800	10,448	145,526,255
한중엔시에스 (107640)	22,100	550	2.55	21,350	23,400	21,100	201,690	4,544,994,600
톱텍 (108230)	4,035	-95	-2.3	4,030	4,115	4,015	85,063	344,197,656
대양전기공업 (108380)	15,810	-100	-.63	15,900	15,990	15,550	30,470	481,174,785
로보티즈 (108490)	33,750	1050	3.21	31,850	34,300	31,700	335,334	11,292,156,750
셀바스AI (108860)	11,530	60	.52	11,090	11,580	11,020	128,898	1,471,423,040
옵티시스 (109080)	8,700	300	3.57	8,400	8,980	8,340	55,497	484,530,700
에스와이 (109610)	3,790	30	.8	3,625	4,060	3,610	5,152,589	19,873,615,206
씨싸이트 (109670)	6,380	-150	-2.3	6,490	6,490	6,330	6,967	44,460,390
디에스케이 (109740)	4,375	320	7.89	4,435	4,435	4,010	5,051	20,931,685
진매트릭스 (109820)	2,320	40	1.75	2,275	2,350	2,230	37,624	86,793,560
동일금속 (109860)	7,960	0	0	7,910	7,970	7,900	335	2,654,530
AP헬스케어 (109960)	446	-14	-3.04	460	460	442	350,509	156,885,444
전진바이오팜 (110020)	2,400	15	.63	2,385	2,495	2,385	29,223	70,547,047
크리스에프앤씨 (110790)	4,430	-75	-1.66	4,455	4,510	4,430	6,067	27,001,140
디아이티 (110990)	14,890	-160	-1.06	14,600	14,990	14,530	56,359	831,469,115
남화산업 (111710)	4,920	-100	-1.99	4,980	5,080	4,920	805	4,011,635
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,450	50	.17	28,600	29,500	28,600	91,529	2,669,472,975
와이씨켐 (112290)	20,350	0	0	19,800	20,850	19,510	115,232	2,333,246,350
디젠스 (113810)	1,738	-260	-13.01	2,000	2,100	1,675	9,584,418	18,172,751,037
강원에너지 (114190)	6,660	310	4.88	6,110	6,660	6,010	81,049	511,123,155
그린생명과학 (114450)	1,534	-33	-2.11	1,567	1,567	1,511	20,124	30,987,816
폴라리스우노 (114630)	485	-2	-.41	479	487	478	73,290	35,327,142
한솔아이원스 (114810)	7,300	0	0	7,100	7,300	7,030	82,196	592,325,920
아이패밀리에스씨 (114840)	19,380	-90	-.46	18,740	19,440	18,570	82,781	1,584,192,090
휴맥스 (115160)	1,055	-9	-.85	1,064	1,073	1,050	45,687	48,363,230
큐리언트 (115180)	8,080	-50	-.62	8,080	8,320	7,900	172,851	1,401,436,285
인포바인 (115310)	29,700	-450	-1.49	29,700	31,300	29,200	5,221	156,702,950
우리넷 (115440)	6,400	-40	-.62	6,330	6,520	6,210	35,718	227,793,310
HLB테라퓨틱스 (115450)	8,050	-260	-3.13	7,920	8,220	7,910	327,171	2,639,690,815
씨유메디칼 (115480)	573	-4	-.69	573	576	560	62,143	35,311,669
케이씨에스 (115500)	10,380	-300	-2.81	10,320	10,800	10,320	177,502	1,871,800,535
씨엔플러스 (115530)	323	-10	-3	333	335	321	49,690	16,284,088
스타플렉스 (115570)	2,400	0	0	2,405	2,430	2,390	20,353	48,859,565
이미지스 (115610)	1,605	-25	-1.53	1,536	1,694	1,533	170,919	269,581,170
알파홀딩스 (117670)	1,027	-13	-1.25	1,056	1,056	1,008	105,658	107,916,701
티로보틱스 (117730)	11,990	400	3.45	11,150	12,550	11,080	1,370,624	16,507,640,940
모트렉스 (118990)	8,420	-190	-2.21	8,400	8,540	8,250	105,963	883,285,205
포메탈 (119500)	3,150	-25	-.79	3,080	3,300	3,065	351,851	1,128,393,148
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,330	-60	-1.11	5,290	5,470	5,160	102,180	544,622,970
지엔씨에너지 (119850)	15,000	-130	-.86	14,600	15,220	14,600	154,592	2,320,323,115
대정화금 (120240)	12,500	-100	-.79	12,600	12,600	12,410	8,891	111,111,740
골프존뉴딘홀딩스 (121440)	4,240	-140	-3.2	4,350	4,350	4,200	179,545	770,685,715
나노신소재 (121600)	51,100	-1900	-3.58	51,500	52,900	50,600	82,319	4,228,714,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,502	-93	-5.83	1,594	1,638	1,435	1,570,866	2,413,412,849
에스디시스템 (121890)	1,545	-27	-1.72	1,560	1,571	1,523	15,716	24,445,854
제노레이 (122310)	5,350	-90	-1.65	5,420	5,430	5,320	6,290	33,719,800
삼기 (122350)	1,115	-12	-1.06	1,103	1,134	1,091	144,238	160,336,068
KX (122450)	3,875	-5	-.13	3,875	3,920	3,805	134,441	520,797,727
예스티 (122640)	12,770	-180	-1.39	12,520	12,950	12,400	38,680	485,179,900
서진오토모티브 (122690)	1,818	-10	-.55	1,805	1,822	1,792	2,346	4,245,127
와이지엔터테인먼트 (122870)	61,200	-300	-.49	60,500	62,750	60,300	140,741	8,665,793,750
와이솔 (122990)	5,840	-40	-.68	5,820	5,900	5,790	41,794	244,326,210
아이윈플러스 (123010)	1,184	33	2.87	1,148	1,213	1,123	406,391	476,989,959
엠에스오토텍 (123040)	2,650	-125	-4.5	2,735	2,735	2,610	347,098	924,533,992
제닉 (123330)	21,400	-1100	-4.89	21,300	21,900	21,100	53,125	1,139,809,400
코리아에프티 (123410)	4,640	-185	-3.83	4,685	4,800	4,600	290,909	1,349,746,137
위메이드플레이 (123420)	6,300	-40	-.63	6,290	6,390	6,130	17,729	111,210,455
이엠넷 (123570)	2,390	-35	-1.44	2,360	2,440	2,340	39,381	93,799,740
알톤 (123750)	1,513	5	.33	1,508	1,528	1,498	15,367	23,150,132
뉴온 (123840)	1,009	0	0	1,011	1,035	990	19,970	20,001,263
아나패스 (123860)	19,180	-180	-.93	19,200	19,400	19,050	16,404	313,424,010
아이티센 (124500)	6,000	-190	-3.07	6,070	6,320	5,940	161,136	981,116,830
태웅로직스 (124560)	2,770	-30	-1.07	2,760	2,795	2,720	120,265	332,838,382
아모그린텍 (125210)	5,240	-30	-.57	5,210	5,300	5,140	23,211	120,464,760
비나텍 (126340)	23,050	350	1.54	22,700	23,850	22,000	11,158	258,956,200
BGF에코머티리얼즈 (126600)	2,610	-35	-1.32	2,630	2,650	2,535	30,385	79,213,675
화신정공 (126640)	1,360	-17	-1.23	1,361	1,419	1,340	486,002	670,418,535
하이비젼시스템 (126700)	15,450	-450	-2.83	15,480	15,640	15,280	79,429	1,227,230,600
코칩 (126730)	10,580	-140	-1.31	10,490	10,800	10,410	12,340	130,963,340
제이엔케이글로벌 (126880)	4,015	5	.12	3,910	4,040	3,910	32,994	131,086,295
디엔에이링크 (127120)	7,100	-200	-2.74	7,270	7,330	7,080	119,143	855,757,505
아시아경제 (127710)	1,300	2	.15	1,301	1,302	1,271	5,808	7,480,659
화인써키트 (127980)	5,760	120	2.13	5,630	5,760	5,590	4,637	26,237,860
에코캡 (128540)	1,756	-19	-1.07	1,770	1,775	1,650	205,173	357,264,119
피제이메탈 (128660)	3,035	15	.5	2,990	3,045	2,980	34,369	103,654,125
앱코 (129890)	912	3	.33	909	943	902	45,885	42,029,858
대성하이텍 (129920)	3,545	-160	-4.32	3,605	3,700	3,455	73,804	264,517,197
GH신소재 (130500)	2,420	-15	-.62	2,420	2,455	2,395	32,206	78,095,395
나이스디앤비 (130580)	4,650	-30	-.64	4,660	4,660	4,620	3,798	17,640,540
티피씨글로벌 (130740)	1,881	-32	-1.67	1,925	1,949	1,820	60,632	115,133,077
옵투스제약 (131030)	6,090	70	1.16	6,000	6,150	5,960	14,996	91,102,220
시큐브 (131090)	802	5	.63	806	806	792	19,844	15,808,613
티엔엔터테인먼트 (131100)	1,450	-178	-10.93	1,638	1,639	1,374	415,679	610,092,963
딜리 (131180)	863	3	.35	861	874	858	55,213	47,666,499
대한과학 (131220)	4,300	-30	-.69	4,285	4,305	4,265	7,633	32,654,416
티에스이 (131290)	46,550	0	0	44,700	47,750	44,700	27,870	1,280,558,525
알서포트 (131370)	2,985	-105	-3.4	3,090	3,295	2,985	1,786,458	5,604,119,912
이브이첨단소재 (131400)	1,557	-39	-2.44	1,600	1,600	1,542	172,381	269,272,629
파인텍 (131760)	868	-5	-.57	864	877	840	191,865	164,411,655
두산테스나 (131970)	24,850	-450	-1.78	24,700	25,000	24,000	77,404	1,906,687,975
메가엠디 (133750)	2,120	40	1.92	2,030	2,195	2,030	227,344	489,263,834
이퓨쳐 (134060)	4,125	-10	-.24	4,170	4,170	4,115	5,074	20,990,365
탑코미디어 (134580)	1,972	0	0	1,949	1,998	1,949	15,170	29,951,548
아셈스 (136410)	7,900	-20	-.25	7,910	7,920	7,750	33,955	265,379,370
하림 (136480)	2,955	-30	-1.01	2,970	2,970	2,920	302,044	892,154,040
윈스 (136540)	10,820	30	.28	10,750	10,870	10,630	12,010	129,587,890
나래나노텍 (137080)	3,070	-90	-2.85	3,230	3,230	3,070	5,806	18,116,870
피엔티 (137400)	38,350	-850	-2.17	37,950	39,000	37,800	129,431	4,969,101,400
넥스트아이 (137940)	467	45	10.66	421	474	417	2,164,598	980,873,048
제이씨케미칼 (137950)	3,795	-40	-1.04	3,820	3,820	3,735	28,523	107,423,330
신진에스엠 (138070)	2,325	10	.43	2,310	2,350	2,265	60,440	140,145,445
오이솔루션 (138080)	9,000	-170	-1.85	9,160	9,190	8,990	27,393	247,027,435
협진 (138360)	625	-5	-.79	630	641	611	354,164	227,090,353
나이벡 (138610)	13,070	-230	-1.73	12,850	13,300	12,850	23,652	307,516,070
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,465	-5	-.2	2,440	2,495	2,425	10,200	25,196,275
서플러스글로벌 (140070)	2,435	-15	-.61	2,450	2,460	2,420	14,674	35,870,164
메지온 (140410)	35,300	-1400	-3.81	36,150	36,550	34,650	208,160	7,340,166,400
카티스 (140430)	1,842	-1	-.05	1,827	1,890	1,765	23,549	43,056,679
대창스틸 (140520)	2,010	-30	-1.47	1,954	2,040	1,954	45,463	89,647,866
알에스오토메이션 (140670)	14,190	550	4.03	13,200	15,090	13,160	349,724	5,009,231,170
파크시스템스 (140860)	208,500	0	0	203,000	209,500	201,000	19,612	4,040,644,000
비아트론 (141000)	6,870	20	.29	6,820	6,990	6,760	13,428	91,374,855
리가켐바이오 (141080)	96,200	1900	2.01	91,500	96,800	91,200	187,012	17,835,510,800
유니트론텍 (142210)	5,430	100	1.88	5,160	5,470	5,140	71,589	382,688,770
녹십자엠에스 (142280)	3,645	-20	-.55	3,605	3,685	3,595	34,648	126,301,195
모아라이프플러스 (142760)	1,248	-49	-3.78	1,297	1,297	1,234	108,425	136,254,873
아이디스 (143160)	16,100	-40	-.25	16,140	16,200	15,910	15,794	253,617,430
사람인 (143240)	16,000	480	3.09	15,450	16,080	15,230	26,383	418,781,870
영우디에스피 (143540)	591	-9	-1.5	595	600	584	45,609	26,925,912
지씨셀 (144510)	20,400	-200	-.97	20,100	20,650	20,100	32,513	663,397,950
뉴파워프라즈마 (144960)	4,495	-30	-.66	4,450	4,515	4,385	62,403	277,703,732
휴젤 (145020)	349,000	-9000	-2.51	344,000	362,000	343,500	57,974	20,494,974,750
노브랜드 (145170)	5,420	-150	-2.69	5,510	5,550	5,400	80,191	436,475,165
율촌 (146060)	1,217	2	.16	1,212	1,217	1,200	21,998	26,536,716
비씨엔씨 (146320)	8,800	-350	-3.83	9,100	9,150	8,800	17,666	157,062,030
피엠티 (147760)	2,700	-50	-1.82	2,730	2,775	2,600	11,894	31,787,225
제룡산업 (147830)	5,110	-130	-2.48	5,100	5,230	5,050	76,084	390,248,215
세경하이테크 (148150)	6,660	-60	-.89	6,600	6,750	6,450	166,348	1,096,929,315
알엔투테크놀로지 (148250)	6,590	310	4.94	6,050	6,600	5,810	89,864	568,000,760
비큐AI (148780)	974	-16	-1.62	980	997	951	20,831	20,196,607
에이치와이티씨 (148930)	3,840	10	.26	3,795	3,890	3,760	8,925	34,265,640
아바텍 (149950)	8,390	-20	-.24	8,410	8,460	8,180	5,519	45,594,520
하이로닉 (149980)	5,480	-70	-1.26	5,490	5,560	5,310	135,710	739,809,730
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,570	-215	-4.49	4,710	4,750	4,510	165,876	764,165,536
KG에코솔루션 (151860)	4,800	25	.52	4,670	4,870	4,630	41,998	199,502,819
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,450	-300	-4.44	6,670	6,850	6,400	4,318	28,440,505
우리이앤엘 (153490)	667	-6	-.89	670	670	660	51,631	34,283,250
옵티팜 (153710)	5,370	-10	-.19	5,340	5,390	5,160	5,061	26,847,870
아시아종묘 (154030)	1,948	-62	-3.08	2,015	2,040	1,942	357,852	703,950,794
다산솔루에타 (154040)	993	-6	-.6	999	1,034	986	46,422	46,521,889
와이엠씨 (155650)	3,350	60	1.82	3,160	3,350	3,155	21,419	69,968,481
엘앤케이바이오 (156100)	6,210	-40	-.64	6,230	6,430	6,050	32,501	205,639,870
아톤 (158430)	5,350	70	1.33	5,070	5,470	5,050	358,489	1,891,971,435
아스플로 (159010)	4,960	-50	-1	4,995	5,020	4,900	12,639	62,735,485
제로투세븐 (159580)	5,010	155	3.19	4,700	5,110	4,700	241,606	1,208,837,740
스킨앤스킨 (159910)	985	-4	-.4	1,010	1,019	963	191,922	188,219,402
하이젠알앤엠 (160190)	28,500	-450	-1.55	28,100	30,050	28,100	142,767	4,145,332,900
NEW (160550)	1,966	-22	-1.11	1,972	2,010	1,965	56,767	112,385,099
싸이맥스 (160980)	10,260	-150	-1.44	10,310	10,430	10,110	30,967	318,737,705
필옵틱스 (161580)	32,250	-350	-1.07	31,350	32,800	31,200	360,154	11,600,051,350
신스틸 (162300)	2,250	-20	-.88	2,270	2,290	2,230	78,456	176,787,336
에어레인 (163280)	17,250	150	.88	17,170	17,590	16,640	2,063,277	35,534,270,605
핑거 (163730)	8,500	-90	-1.05	8,400	8,930	8,360	121,888	1,055,359,520
하나머티리얼즈 (166090)	31,400	-450	-1.41	30,600	31,550	30,250	91,189	2,840,468,100
코아스템켐온 (166480)	3,150	-25	-.79	3,235	3,235	3,145	65,834	208,383,140
내츄럴엔도텍 (168330)	1,556	-63	-3.89	1,595	1,618	1,530	109,417	170,222,886
펨트론 (168360)	10,680	-120	-1.11	10,450	10,780	10,200	214,180	2,267,325,530
엠브레인 (169330)	2,240	30	1.36	2,250	2,250	2,185	5,012	11,020,190
현대공업 (170030)	5,890	-450	-7.1	6,180	6,290	5,830	1,000,537	6,050,639,085
파이오링크 (170790)	7,200	0	0	7,130	7,200	7,070	21,094	150,034,640
엘티씨 (170920)	9,000	60	.67	8,720	9,090	8,710	36,040	322,528,290
램테크놀러지 (171010)	3,840	-45	-1.16	3,780	3,945	3,780	63,811	247,401,597
선익시스템 (171090)	39,650	900	2.32	37,050	39,900	37,050	23,899	929,176,775
라이온켐텍 (171120)	2,195	-105	-4.57	2,280	2,290	2,185	76,907	171,337,501
에이엘티 (172670)	8,670	-180	-2.03	8,450	8,800	8,450	81,552	706,181,420
오파스넷 (173130)	8,090	100	1.25	7,890	8,430	7,750	590,389	4,804,068,740
에프엔씨엔터 (173940)	2,880	20	.7	2,990	2,990	2,780	897	2,581,925
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,900	-20	-.25	7,830	7,980	7,620	120,682	946,651,020
휴먼테크놀로지 (175140)	4,545	-55	-1.2	4,600	4,800	4,415	192,182	866,843,448
아이큐어 (175250)	1,569	-7	-.44	1,563	1,586	1,551	18,335	28,728,709
듀켐바이오 (176750)	13,090	-360	-2.68	13,000	13,460	12,920	67,350	883,007,300
베셀 (177350)	999	7	.71	992	1,020	992	212,921	213,094,346
파버나인 (177830)	2,890	-10	-.34	2,900	2,945	2,850	6,913	19,920,941
쓰리에이로직스 (177900)	9,390	210	2.29	8,980	9,700	8,970	2,437,216	23,108,541,760
서진시스템 (178320)	19,450	-1750	-8.25	20,300	20,450	19,260	1,333,942	26,140,284,250
일월지엠엘 (178780)	3,230	-105	-3.15	3,335	3,335	3,205	26,272	84,975,670
엠아이텍 (179290)	7,450	60	.81	7,240	7,470	7,170	144,573	1,063,273,920
애드바이오텍 (179530)	1,660	159	10.59	1,502	1,686	1,482	267,495	433,484,604
유티아이 (179900)	21,500	0	0	21,000	21,650	20,650	49,281	1,036,173,250
DXVX (180400)	1,710	-70	-3.93	1,988	1,988	1,684	931,483	1,686,400,129
큐브엔터 (182360)	16,600	40	.24	16,320	17,380	16,210	222,334	3,763,334,435
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	57,300	100	.17	56,100	57,600	55,600	133,955	7,595,028,500
엔지켐생명과학 (183490)	1,060	-9	-.84	1,053	1,070	1,033	393,640	413,149,340
SGA솔루션즈 (184230)	450	4	.9	465	465	442	6,375	2,858,255
아이진 (185490)	3,085	70	2.32	3,000	3,145	2,850	227,882	689,271,172
그린플러스 (186230)	6,940	-130	-1.84	7,030	7,080	6,850	23,411	161,908,085
디티앤씨 (187220)	3,010	10	.33	2,980	3,090	2,880	40,021	120,388,222
신화콘텍 (187270)	3,415	10	.29	3,290	3,455	3,290	61,298	207,886,724
HLB제넥스 (187420)	3,405	-25	-.73	3,370	3,445	3,340	24,188	82,392,828
현대ADM (187660)	1,627	-25	-1.51	1,640	1,651	1,606	309,467	502,711,436
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,700	50	.47	10,650	10,750	10,400	8,616	91,557,855
세니젠 (188260)	2,480	50	2.06	2,430	2,480	2,420	8,419	20,498,305
인텔리안테크 (189300)	35,700	300	.85	34,250	36,100	34,150	53,966	1,898,483,950
씨이랩 (189330)	5,900	30	.51	5,890	5,950	5,520	20,318	116,810,130
포시에스 (189690)	2,095	15	.72	2,065	2,150	2,050	43,786	91,339,697
서전기전 (189860)	4,015	25	.63	3,935	4,045	3,805	26,895	106,758,245
흥국에프엔비 (189980)	1,755	35	2.03	1,715	1,781	1,705	212,365	373,040,022
나무가 (190510)	11,850	20	.17	11,750	11,890	11,520	11,307	133,224,120
코리아에셋투자증권 (190650)	5,870	0	0	5,820	5,910	5,800	5,111	29,934,685
육일씨엔에쓰 (191410)	2,025	112	5.85	1,899	2,025	1,899	159,999	314,653,191
테고사이언스 (191420)	15,750	-10	-.06	15,570	15,990	15,440	2,811	44,084,260
케이사인 (192250)	7,860	10	.13	7,840	7,950	7,610	5,111	40,073,530
윈하이텍 (192390)	3,275	-35	-1.06	3,240	3,360	3,230	65,849	216,025,350
오늘이엔엠 (192410)	690	-2	-.29	684	704	684	55,428	38,303,454
슈피겐코리아 (192440)	25,900	-700	-2.63	26,350	26,650	25,500	27,622	719,597,925
링크드 (193250)	419	2	.48	429	429	408	18,246	7,521,351
데브시스터즈 (194480)	42,800	-200	-.47	42,950	43,100	41,700	53,735	2,285,009,650
노바렉스 (194700)	9,550	90	.95	9,440	9,720	9,300	82,577	790,991,025
마니커에프앤지 (195500)	3,180	-30	-.93	3,210	3,250	3,155	60,966	194,715,309
HK이노엔 (195940)	36,300	-100	-.27	35,450	36,550	35,400	59,346	2,151,418,625
에이비프로바이오 (195990)	308	5	1.65	310	310	301	434,527	132,676,428
알테오젠 (196170)	365,000	2500	.69	353,000	367,000	352,500	263,657	95,479,779,750
애니젠 (196300)	8,410	-10	-.12	8,420	8,520	8,120	71,651	595,247,255
코아시아씨엠 (196450)	554	-26	-4.48	572	578	550	67,378	37,520,880
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,781	411	30	1,610	1,781	1,503	6,127,195	10,567,300,978
디지캡 (197140)	2,350	-20	-.84	2,355	2,395	2,345	9,290	21,978,980
엔피디 (198080)	2,235	-10	-.45	2,200	2,250	2,180	71,269	157,110,169
강동씨앤엘 (198440)	1,128	-15	-1.31	1,138	1,138	1,124	19,593	22,135,562
한주라이트메탈 (198940)	719	-12	-1.64	730	730	712	68,182	49,010,283
케이엔알시스템 (199430)	7,270	-110	-1.49	7,180	7,520	7,140	29,724	216,807,995
뱅크웨어글로벌 (199480)	4,165	-60	-1.42	4,060	4,345	4,050	163,363	689,959,860
레이저옵텍 (199550)	11,350	690	6.47	10,980	11,550	10,770	4,954,232	55,639,926,055
바이오인프라 (199730)	6,130	-330	-5.11	6,190	6,340	6,060	78,199	484,002,020
툴젠 (199800)	30,300	-350	-1.14	30,100	31,400	30,000	4,560	138,950,250
제일일렉트릭 (199820)	8,220	-80	-.96	7,990	8,310	7,880	110,810	904,219,630
콜마비앤에이치 (200130)	12,550	-160	-1.26	12,590	12,620	12,050	64,297	801,543,470
텔콘RF제약 (200230)	3,040	-105	-3.34	3,120	3,120	3,000	10,731	32,784,894
아티스트스튜디오 (200350)	14,130	-160	-1.12	14,030	14,400	14,010	92,368	1,311,758,430
에이팩트 (200470)	2,375	25	1.06	2,335	2,385	2,280	104,571	243,817,700
휴메딕스 (200670)	39,000	-550	-1.39	38,150	39,250	38,050	56,288	2,188,676,750
에이디테크놀로지 (200710)	14,430	-480	-3.22	14,150	14,750	14,150	57,221	828,078,620
비씨월드제약 (200780)	4,345	0	0	4,345	4,345	4,300	784	3,396,445
미투온 (201490)	1,690	-10	-.59	1,675	1,698	1,661	64,103	107,201,904
에이비온 (203400)	5,900	-220	-3.59	6,100	6,260	5,900	92,369	553,399,490
유니온커뮤니티 (203450)	2,910	-25	-.85	2,930	2,935	2,815	26,696	77,421,810
드림시큐리티 (203650)	3,200	10	.31	3,110	3,210	3,110	124,550	395,208,897
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,690	-5	-.19	2,685	2,690	2,605	87,972	232,026,637
제이앤티씨 (204270)	14,450	-650	-4.3	14,300	14,820	14,270	326,680	4,747,256,585
티쓰리 (204610)	1,695	-45	-2.59	1,733	1,733	1,677	217,773	370,153,116
글로벌텍스프리 (204620)	5,000	70	1.42	4,815	5,140	4,775	890,407	4,479,126,911
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,019	0	0	1,010	1,033	980	206,382	208,512,138
엑셈 (205100)	1,902	2	.11	1,896	1,923	1,850	375,671	716,263,475
휴마시스 (205470)	1,385	-34	-2.4	1,416	1,416	1,381	656,078	911,988,343
넥써쓰 (205500)	2,635	75	2.93	2,570	2,660	2,480	141,228	362,294,870
베노티앤알 (206400)	1,956	56	2.95	1,900	1,990	1,881	209,579	407,639,638
덱스터 (206560)	5,760	-70	-1.2	5,550	5,900	5,550	69,119	397,204,345
바디텍메드 (206640)	16,190	310	1.95	15,700	16,370	15,500	99,455	1,596,861,085
유바이오로직스 (206650)	10,830	-290	-2.61	11,000	11,090	10,810	114,982	1,257,857,810
미스터블루 (207760)	919	-6	-.65	918	938	914	120,516	110,948,766
정다운 (208140)	2,640	45	1.73	2,540	2,680	2,540	409,702	1,082,284,657
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,710	5	.18	2,730	2,815	2,682	5,884	15,947,315
셀바스헬스케어 (208370)	4,150	70	1.72	4,000	4,185	3,985	110,568	456,765,211
썸에이지 (208640)	294	-13	-4.23	309	314	290	2,497,480	751,461,737
바이오로그디바이스 (208710)	580	1	.17	577	583	568	272,413	156,547,434
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,280	-400	-5.21	7,460	7,480	7,250	76,167	559,042,265
캔버스엔 (210120)	2,605	-50	-1.88	2,600	2,695	2,560	67,747	178,291,772
인카금융서비스 (211050)	6,930	60	.87	6,820	7,030	6,730	196,989	1,367,346,875
AP위성 (211270)	11,240	-110	-.97	11,200	11,300	11,070	30,641	343,796,375
네오오토 (212560)	8,020	0	0	7,910	8,070	7,820	15,207	120,949,150
아이에스티이 (212710)	10,030	-480	-4.57	10,260	10,510	9,810	262,929	2,674,765,020
덕산네오룩스 (213420)	26,650	-700	-2.56	26,300	26,950	26,150	130,217	3,455,936,550
클래시스 (214150)	60,700	0	0	59,500	61,200	59,100	114,550	6,939,855,300
헥토이노베이션 (214180)	11,530	-130	-1.11	11,650	11,660	11,530	21,690	250,724,270
라파스 (214260)	14,450	-100	-.69	14,380	14,660	14,020	19,873	287,093,310
FSN (214270)	1,317	-1	-.08	1,303	1,337	1,290	69,254	91,266,087
케어젠 (214370)	26,150	-100	-.38	25,700	26,450	25,550	45,511	1,185,948,300
아이쓰리시스템 (214430)	52,600	500	.96	51,300	53,500	50,600	63,384	3,295,023,850
파마리서치 (214450)	339,500	-10000	-2.86	341,000	346,500	336,500	71,749	24,378,766,500
미코바이오메드 (214610)	503	-18	-3.45	521	522	498	523,269	265,367,514
디알텍 (214680)	1,819	-1	-.05	1,771	1,847	1,701	543,722	981,415,924
골프존 (215000)	61,700	-1600	-2.53	61,400	62,900	60,000	26,721	1,629,568,550
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,500	-15	-.43	3,490	3,600	3,480	64,731	228,543,973
메가스터디교육 (215200)	42,950	-200	-.46	41,850	43,100	41,850	33,023	1,408,189,000
우리산업 (215360)	9,130	-110	-1.19	9,290	9,290	9,000	31,889	291,972,250
우정바이오 (215380)	1,440	-20	-1.37	1,460	1,487	1,425	42,390	61,099,472
토박스코리아 (215480)	2,340	5	.21	2,305	2,405	2,290	35,307	83,597,777
신라젠 (215600)	1,999	-16	-.79	1,995	2,030	1,976	521,970	1,047,350,985
이노인스트루먼트 (215790)	442	-4	-.9	446	458	438	77,237	34,478,712
인크로스 (216050)	6,830	10	.15	6,750	6,860	6,700	27,981	189,952,470
제테마 (216080)	7,110	30	.42	7,050	7,320	6,910	89,547	643,612,760
제너셈 (217190)	7,260	-80	-1.09	7,180	7,350	7,070	31,549	228,151,120
넵튠 (217270)	6,830	110	1.64	6,590	6,960	6,570	120,571	821,312,880
싸이토젠 (217330)	3,340	-80	-2.34	3,275	3,425	3,235	32,906	109,176,458
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,609	-28	-1.71	1,630	1,630	1,570	13,762	22,048,099
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,250	-100	-4.26	2,300	2,340	2,220	449,425	1,010,856,126
원익피앤이 (217820)	2,030	-45	-2.17	2,060	2,060	1,999	66,237	134,167,000
미래생명자원 (218150)	3,695	5	.14	3,785	3,840	3,650	222,661	828,617,142
RFHIC (218410)	13,830	-100	-.72	13,400	13,910	13,310	55,568	761,815,195
타이거일렉 (219130)	11,170	-40	-.36	11,200	11,200	10,710	41,498	452,719,830
링크제니시스 (219420)	4,950	10	.2	4,825	5,170	4,700	68,869	341,751,004
디와이디 (219550)	700	-12	-1.69	713	713	680	588,617	409,229,537
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,600	-50	-.23	20,950	22,000	20,900	70,760	1,525,209,050
핸디소프트 (220180)	2,080	-5	-.24	2,085	2,090	2,010	19,396	40,108,906
켐트로스 (220260)	3,900	-35	-.89	3,855	3,990	3,815	51,954	203,406,690
유투바이오 (221800)	3,110	-95	-2.96	3,085	3,250	3,080	131,896	416,307,670
하이즈항공 (221840)	1,438	-3	-.21	1,441	1,441	1,406	2,267	3,248,416
케이디켐 (221980)	10,570	-90	-.84	10,650	10,650	10,560	2,398	25,407,625
코스맥스엔비티 (222040)	3,560	-35	-.97	3,575	3,605	3,520	12,921	46,292,440
씨아이에스 (222080)	7,070	-80	-1.12	6,970	7,150	6,880	284,372	2,001,233,815
팬젠 (222110)	4,630	40	.87	4,560	4,680	4,400	9,981	45,162,940
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	953	16	1.71	944	978	924	292,657	279,336,988
심텍 (222800)	18,540	-670	-3.49	18,300	18,820	18,170	418,390	7,765,472,960
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,580	-65	-1.78	3,575	3,635	3,510	46,725	166,105,837
드림씨아이에스 (223250)	2,790	30	1.09	2,755	2,790	2,700	34,439	95,035,246
딥마인드 (223310)	2,250	25	1.12	2,220	2,270	2,220	28,212	63,007,312
더코디 (224060)	3,085	15	.49	3,070	3,220	3,070	22,765	71,063,505
에이텍모빌리티 (224110)	19,590	-1460	-6.94	21,100	21,400	19,200	494,318	10,158,704,835
LK삼양 (225190)	1,824	-35	-1.88	1,832	1,859	1,818	184,470	337,831,818
제놀루션 (225220)	2,315	5	.22	2,310	2,395	2,260	29,973	69,059,445
케이엠제약 (225430)	568	6	1.07	562	590	562	52,737	29,904,905
보광산업 (225530)	4,165	-10	-.24	4,170	4,330	4,055	51,880	217,458,665
넥슨게임즈 (225570)	12,410	90	.73	12,120	12,450	12,000	99,970	1,232,732,210
패션플랫폼 (225590)	885	30	3.51	855	885	852	68,921	59,250,431
신테카바이오 (226330)	6,790	110	1.65	6,600	7,230	6,490	264,011	1,842,574,530
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)	6,820	50	.74	6,710	6,880	6,600	86,771	587,643,375
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	9,120	80	.88	8,900	9,610	8,900	685,969	6,409,021,875
올릭스 (226950)	41,650	-150	-.36	40,300	42,500	39,800	247,591	10,267,919,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	858	7	.82	853	858	800	41,523	35,134,562
엔투텍 (227950)	349	-2	-.57	351	357	348	134,802	47,082,882
동양파일 (228340)	1,735	-1	-.06	1,726	1,750	1,717	11,314	19,635,755
레이 (228670)	7,940	-60	-.75	7,740	8,220	7,740	50,784	408,273,965
지노믹트리 (228760)	14,910	-450	-2.93	15,100	15,360	14,610	64,524	975,070,600
레이언스 (228850)	6,400	130	2.07	6,270	6,420	6,150	8,404	53,175,510
젠큐릭스 (229000)	1,658	0	0	1,658	1,680	1,637	22,265	36,989,579
에치에프알 (230240)	20,700	100	.49	19,750	21,150	19,620	86,372	1,764,001,615
에코마케팅 (230360)	8,090	-110	-1.34	8,200	8,200	7,910	73,258	584,934,125
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,570	-350	-3.21	10,410	10,780	10,400	354,494	3,762,245,140
라온테크 (232680)	7,900	0	0	7,750	8,030	7,660	76,223	600,853,135
시큐센 (232830)	2,040	104	5.37	1,936	2,210	1,843	199,639	407,768,193
폴라리스세원 (234100)	993	-13	-1.29	1,005	1,005	979	54,097	53,675,572
에스트래픽 (234300)	3,675	15	.41	3,600	3,710	3,430	61,030	222,948,145
헥토파이낸셜 (234340)	12,380	-220	-1.75	12,600	12,730	12,300	8,767	109,168,500
녹십자웰빙 (234690)	8,180	-60	-.73	8,090	8,250	8,080	30,374	248,766,120
자이글 (234920)	3,145	15	.48	3,120	3,250	3,110	8,414	26,374,046
메드팩토 (235980)	2,895	-85	-2.85	2,940	2,940	2,865	82,107	238,510,542
슈프리마 (236200)	29,350	200	.69	28,750	29,900	28,300	89,488	2,626,132,500
엔비티 (236810)	2,995	-35	-1.16	2,985	3,040	2,965	91,015	272,102,210
에스티팜 (237690)	74,400	1400	1.92	71,400	75,200	71,200	53,024	3,932,935,350
피앤씨테크 (237750)	3,730	-15	-.4	3,715	3,760	3,680	5,724	21,265,455
플레이디 (237820)	5,310	-60	-1.12	5,350	5,550	5,270	190,685	1,036,850,890
클리오 (237880)	19,390	-90	-.46	18,990	19,470	18,790	83,872	1,606,730,120
앤디포스 (238090)	2,195	-165	-6.99	2,360	2,360	2,145	151,900	335,228,184
얼라인드 (238120)	3,045	-30	-.98	3,050	3,095	3,000	10,360	31,580,445
비피도 (238200)	3,000	-10	-.33	3,010	3,100	2,990	999	3,001,545
힘스 (238490)	3,390	55	1.65	3,335	3,390	3,285	7,638	25,411,437
이스트에이드 (239340)	1,353	0	0	1,342	1,363	1,338	8,516	11,484,163
에이치엘사이언스 (239610)	11,940	50	.42	11,800	12,000	11,750	2,505	29,930,085
피엔에이치테크 (239890)	5,590	-200	-3.45	5,750	5,750	5,510	53,803	300,718,210
동방메디컬 (240550)	11,150	-260	-2.28	11,030	11,850	11,000	4,343,091	49,740,653,355
유진테크놀로지 (240600)	4,315	0	0	4,315	4,390	4,115	34,513	148,048,125
원익IPS (240810)	23,400	-800	-3.31	23,350	23,500	22,400	313,784	7,245,327,924
DSC인베스트먼트 (241520)	4,315	60	1.41	4,160	4,350	4,065	650,796	2,770,055,664
유니테크노 (241690)	3,000	-25	-.83	2,955	3,005	2,940	57,411	171,361,530
코스메카코리아 (241710)	48,450	-700	-1.42	47,700	49,650	47,250	147,872	7,176,984,575
메카로 (241770)	10,570	70	.67	10,420	10,810	10,340	20,171	215,653,320
티이엠씨씨엔에스 (241790)	5,000	-120	-2.34	5,110	5,210	4,990	114,290	582,787,700
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	7,950	-110	-1.36	7,920	8,170	7,830	36,240	290,446,090
나무기술 (242040)	1,315	21	1.62	1,283	1,318	1,260	162,436	207,119,266
휴온스 (243070)	24,250	-200	-.82	24,200	24,600	24,000	14,805	359,929,300
신흥에스이씨 (243840)	4,145	-125	-2.93	4,190	4,200	4,090	61,740	255,825,482
올리패스 (244460)	2,115	-900	-29.85	2,900	3,125	2,115	547,299	1,261,710,425
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,578	16	1.02	1,547	1,625	1,528	90,879	143,021,282
TS인베스트먼트 (246690)	1,064	4	.38	1,055	1,073	1,029	285,549	301,473,791
티앤알바이오팹 (246710)	4,345	290	7.15	4,000	4,465	3,755	126,501	540,954,731
아스타 (246720)	5,230	10	.19	5,170	5,320	5,170	2,437	12,715,490
SCL사이언스 (246960)	7,760	-240	-3	7,810	7,900	7,750	4,324	33,773,870
에코프로비엠 (247540)	91,100	-200	-.22	87,000	91,900	87,000	484,086	43,642,022,350
나노씨엠에스 (247660)	5,090	-60	-1.17	5,150	5,150	4,800	13,503	68,000,735
보라티알 (250000)	10,290	150	1.48	10,050	10,360	9,950	59,567	608,139,875
모비스 (250060)	2,305	-15	-.65	2,300	2,375	2,260	170,503	392,312,907
예선테크 (250930)	420	4	.96	409	423	406	39,193	16,363,861
바이오에프디엔씨 (251120)	13,240	240	1.85	12,980	13,290	12,750	9,550	125,044,355
와이엠티 (251370)	8,490	-210	-2.41	8,410	8,670	8,360	54,373	461,222,190
브이원텍 (251630)	3,925	-5	-.13	3,920	4,560	3,810	211,172	883,772,449
펌텍코리아 (251970)	54,200	200	.37	52,300	54,600	50,700	59,798	3,189,093,050
세화피앤씨 (252500)	806	6	.75	792	807	787	75,508	60,240,867
샘씨엔에스 (252990)	4,330	-120	-2.7	4,275	4,420	4,250	68,298	296,490,830
스튜디오드래곤 (253450)	47,800	-1450	-2.94	48,000	49,650	47,000	139,221	6,657,804,500
네오셈 (253590)	9,210	-30	-.32	8,920	9,310	8,890	148,216	1,358,528,610
수젠텍 (253840)	5,230	40	.77	5,170	5,250	5,070	68,401	355,306,050
자비스 (254120)	1,528	0	0	1,516	1,547	1,504	76,221	116,151,425
미래반도체 (254490)	10,530	-270	-2.5	10,500	10,650	10,000	25,898	269,417,335
SG (255220)	2,155	-55	-2.49	2,095	2,180	2,085	1,180,213	2,532,857,654
야스 (255440)	6,750	-160	-2.32	6,910	6,910	6,600	61,672	417,451,585
한독크린텍 (256150)	5,860	20	.34	5,790	5,880	5,730	2,443	14,159,670
포인트엔지니어링 (256630)	1,183	-5	-.42	1,188	1,198	1,163	4,633	5,443,652
한국비엔씨 (256840)	3,860	-60	-1.53	3,900	3,915	3,810	148,164	573,552,670
케이피에스 (256940)	9,950	-110	-1.09	9,900	10,190	9,650	110,727	1,102,541,505
피엔티엠에스 (257370)	2,950	-25	-.84	2,975	3,000	2,930	7,988	23,672,825
실리콘투 (257720)	26,800	-1700	-5.96	27,500	28,100	26,500	1,208,106	32,906,915,800
케일럼 (258610)	1,631	86	5.57	1,529	1,649	1,529	253,313	409,466,199
소프트캠프 (258790)	1,612	372	30	1,494	1,612	1,466	8,676,038	13,580,821,662
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,650	-180	-2.3	7,520	7,750	7,510	34,272	261,241,850
알리코제약 (260660)	4,575	-45	-.97	4,460	4,630	4,325	365,105	1,647,886,122
씨티케이 (260930)	4,090	-10	-.24	4,090	4,150	3,995	54,686	222,447,943
에스앤디 (260970)	66,200	-1200	-1.78	64,500	66,900	64,500	19,618	1,288,700,800
덴티스 (261200)	6,210	-90	-1.43	6,160	6,300	6,060	73,251	452,348,910
차백신연구소 (261780)	2,705	-5	-.18	2,680	2,815	2,650	34,243	91,888,100
에이프로 (262260)	4,760	-40	-.83	4,770	4,820	4,610	33,363	157,536,330
아이퀘스트 (262840)	2,085	-45	-2.11	2,105	2,150	2,085	15,763	33,036,740
디케이앤디 (263020)	2,975	5	.17	2,970	2,985	2,895	57,714	170,285,928
유틸렉스 (263050)	1,422	-35	-2.4	1,404	1,498	1,404	55,774	80,216,819
덕우전자 (263600)	4,325	-125	-2.81	4,350	4,385	4,290	16,784	72,807,640
디알젬 (263690)	5,220	-20	-.38	5,270	5,270	5,110	1,959	10,127,180
케어랩스 (263700)	2,130	-30	-1.39	2,100	2,165	2,080	12,446	26,362,822
디앤씨미디어 (263720)	18,370	0	0	17,920	19,320	17,920	65,960	1,239,673,380
펄어비스 (263750)	31,450	400	1.29	30,350	31,600	30,350	102,169	3,184,358,925
유에스티 (263770)	1,994	-16	-.8	1,996	2,045	1,990	7,683	15,327,860
데이타솔루션 (263800)	4,180	5	.12	4,105	4,225	4,055	36,782	152,959,447
상신전자 (263810)	2,810	-5	-.18	2,775	2,830	2,775	17,323	48,538,725
지니언스 (263860)	13,460	590	4.58	12,640	13,860	12,560	320,008	4,278,058,265
휴엠앤씨 (263920)	1,000	0	0	1,001	1,007	996	24,197	24,244,530
유비쿼스 (264450)	7,170	-10	-.14	7,100	7,180	6,980	34,082	240,671,850
씨앤지하이테크 (264660)	12,920	70	.54	12,650	13,090	12,490	43,946	564,427,420
이랜시스 (264850)	4,360	-75	-1.69	4,310	4,445	4,255	156,844	686,162,170
AP시스템 (265520)	16,920	-370	-2.14	16,750	17,400	16,660	50,010	849,881,115
영화테크 (265560)	7,170	-30	-.42	7,130	7,340	7,120	11,346	81,981,500
엔에프씨 (265740)	4,775	-190	-3.83	4,965	5,010	4,770	150,138	734,370,286
나인테크 (267320)	3,500	-120	-3.31	3,535	3,720	3,450	2,751,433	9,845,645,170
배럴 (267790)	4,400	-5	-.11	4,370	4,450	4,370	1,670	7,352,624
매일유업 (267980)	36,500	100	.27	36,050	36,550	35,700	6,461	234,778,300
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,006	-8	-.79	1,000	1,040	978	790,997	798,824,453
에브리봇 (270660)	13,920	20	.14	13,800	14,050	13,560	29,821	415,267,120
뉴트리 (270870)	5,340	-30	-.56	5,450	5,450	5,260	8,465	44,899,360
팸텍 (271830)	1,502	5	.33	1,497	1,503	1,474	28,476	42,535,383
케이엔제이 (272110)	15,940	-380	-2.33	16,100	16,230	15,900	43,732	699,767,095
이녹스첨단소재 (272290)	22,100	-50	-.23	21,350	22,100	21,250	121,336	2,636,764,925
와이즈버즈 (273060)	1,005	-48	-4.56	1,053	1,175	999	23,054,938	24,986,058,240
와이엠텍 (273640)	9,790	-230	-2.3	9,940	9,990	9,530	11,147	109,379,630
켄코아에어로스페이스 (274090)	11,250	110	.99	10,780	11,460	10,780	88,014	984,061,985
이노시뮬레이션 (274400)	4,360	-130	-2.9	4,350	4,585	4,315	14,228	62,425,425
에스에스알 (275630)	3,175	20	.63	3,165	3,175	3,140	1,823	5,758,050
스코넥 (276040)	4,210	310	7.95	3,900	4,245	3,900	60,740	249,116,816
제주맥주 (276730)	2,055	35	1.73	2,020	2,060	1,892	136,611	272,402,884
린드먼아시아 (277070)	4,215	0	0	4,215	4,340	4,130	49,060	208,829,614
인산가 (277410)	1,219	-1	-.08	1,210	1,240	1,205	23,339	28,463,297
레인보우로보틱스 (277810)	271,000	3500	1.31	260,500	278,500	260,000	211,441	57,262,276,500
티에스아이 (277880)	6,190	-170	-2.67	6,050	6,650	6,050	259,112	1,640,063,025
천보 (278280)	31,500	-1200	-3.67	32,050	32,300	31,100	25,036	788,463,725
HLB바이오스텝 (278650)	1,680	-9	-.53	1,680	1,704	1,652	156,206	262,100,605
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,800	-20	-.14	13,250	14,000	13,220	192,741	2,658,061,500
금양그린파워 (282720)	8,060	-90	-1.1	8,060	8,240	8,020	10,242	82,901,980
코윈테크 (282880)	12,190	-290	-2.32	12,180	12,430	12,100	20,102	246,327,180
카이노스메드 (284620)	1,189	-8	-.67	1,187	1,200	1,174	46,762	55,297,814
노바텍 (285490)	15,830	690	4.56	14,590	16,120	14,330	108,818	1,684,159,540
진영 (285800)	1,950	-27	-1.37	1,976	2,045	1,923	25,357	50,304,315
나노브릭 (286750)	2,295	15	.66	2,280	2,385	2,270	200,039	462,782,675
브릿지바이오테라퓨틱스 (288330)	7,730	0	0	7,590	7,980	7,500	366,601	2,836,026,540
에스퓨얼셀 (288620)	7,830	-80	-1.01	7,900	7,900	7,720	8,458	65,941,395
모아데이타 (288980)	993	-2	-.2	995	1,019	971	224,269	225,065,011
아이스크림에듀 (289010)	2,020	5	.25	2,015	2,050	1,985	19,154	38,600,244
SV인베스트먼트 (289080)	1,309	-10	-.76	1,318	1,318	1,290	106,701	139,068,807
자이언트스텝 (289220)	5,030	-110	-2.14	5,090	5,270	5,010	21,788	110,452,435
웨이비스 (289930)	7,180	-120	-1.64	7,280	7,420	7,100	60,685	435,958,800
트윔 (290090)	7,410	170	2.35	7,240	7,430	7,100	2,480	18,171,870
DH오토리드 (290120)	2,240	20	.9	2,200	2,275	2,195	4,217	9,423,279
휴네시온 (290270)	3,450	5	.15	3,420	3,485	3,390	6,824	23,518,695
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,841	-19	-1.02	1,879	1,879	1,801	3,480	6,401,049
디케이티 (290550)	7,000	-220	-3.05	7,160	7,180	6,900	42,249	296,628,375
신시웨이 (290560)	6,390	-110	-1.69	6,500	6,500	6,360	3,838	24,647,830
엘앤씨바이오 (290650)	20,000	-550	-2.68	20,250	20,300	19,700	81,656	1,626,572,615
네오펙트 (290660)	820	10	1.23	802	829	794	22,367	18,245,130
대보마그네틱 (290670)	10,270	-190	-1.82	10,400	10,610	10,200	15,440	159,828,265
소룩스 (290690)	3,715	-275	-6.89	3,850	3,850	3,665	983,506	3,675,099,572
푸드나무 (290720)	2,175	30	1.4	2,145	2,275	2,125	36,898	80,093,145
액트로 (290740)	5,550	20	.36	5,460	5,560	5,400	2,029	11,156,190
엔피 (291230)	1,584	-21	-1.31	1,521	1,625	1,521	86,787	135,876,866
압타머사이언스 (291650)	921	-28	-2.95	950	950	918	190,944	177,301,665
핀텔 (291810)	2,030	30	1.5	2,015	2,080	2,015	4,647	9,540,840
카카오게임즈 (293490)	14,200	-150	-1.05	14,030	14,270	13,940	137,699	1,944,678,065
나우IB (293580)	1,060	32	3.11	1,013	1,127	1,008	2,342,833	2,520,436,940
압타바이오 (293780)	7,160	-520	-6.77	7,570	7,660	7,070	75,502	550,915,565
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,500	0	0	3,465	3,575	3,450	48,448	170,570,530
쿠콘 (294570)	18,680	930	5.24	17,780	19,170	17,530	161,379	2,987,565,580
서남 (294630)	2,665	-25	-.93	2,650	2,690	2,610	106,792	284,258,224
에이치브이엠 (295310)	18,740	-490	-2.55	18,490	19,210	18,440	147,467	2,767,610,700
이노룰스 (296640)	6,440	10	.16	6,330	6,580	6,240	25,333	161,818,160
씨에스베어링 (297090)	4,710	-10	-.21	4,700	4,900	4,580	41,115	192,948,498
알로이스 (297570)	822	-127	-13.38	920	930	790	2,769,097	2,324,388,152
HB솔루션 (297890)	2,320	-105	-4.33	2,320	2,390	2,300	238,700	559,768,875
에스씨엠생명과학 (298060)	1,102	7	.64	1,094	1,120	1,022	73,003	78,612,554
에이비엘바이오 (298380)	34,600	1600	4.85	31,350	35,100	31,300	797,674	27,059,789,425
더네이쳐홀딩스 (298540)	9,210	-10	-.11	9,200	9,260	8,840	16,974	154,211,200
슈어소프트테크 (298830)	4,440	-10	-.22	4,300	4,485	4,285	156,434	687,071,485
하나기술 (299030)	18,950	-660	-3.37	19,000	19,740	18,530	21,777	415,446,900
더블유에스아이 (299170)	1,533	-16	-1.03	1,510	1,572	1,500	98,963	151,962,070
셀리드 (299660)	3,380	-130	-3.7	3,510	3,575	3,360	188,974	644,427,118
위지윅스튜디오 (299900)	1,031	-8	-.77	1,030	1,048	1,014	563,871	578,256,714
플리토 (300080)	18,390	-340	-1.82	18,220	18,810	18,080	20,439	379,786,095
라온피플 (300120)	3,780	5	.13	3,705	3,820	3,610	45,727	170,098,626
바이브컴퍼니 (301300)	4,190	80	1.95	4,010	4,195	4,010	9,284	38,219,840
이노메트리 (302430)	9,900	-340	-3.32	9,910	10,360	9,830	222,721	2,228,335,870
리메드 (302550)	3,225	15	.47	3,200	3,285	3,140	152,114	491,018,460
지니틱스 (303030)	883	3	.34	880	887	870	23,412	20,578,209
프로티아 (303360)	3,175	50	1.6	3,100	3,175	3,055	13,700	42,621,445
이노뎁 (303530)	6,500	-180	-2.69	6,630	6,700	6,500	6,906	45,297,230
동국생명과학 (303810)	9,480	140	1.5	9,210	9,730	9,170	149,284	1,421,672,230
솔트룩스 (304100)	22,700	600	2.71	21,300	23,300	21,300	135,808	3,074,791,350
에스바이오메딕스 (304360)	23,100	400	1.76	22,000	23,700	21,350	86,552	1,973,749,725
피플바이오 (304840)	2,505	-35	-1.38	2,510	2,540	2,480	46,068	115,119,609
마이크로디지탈 (305090)	9,400	650	7.43	8,680	9,500	8,300	339,051	2,984,089,940
에스제이그룹 (306040)	3,885	-135	-3.36	4,020	4,680	3,885	455,071	1,973,581,829
네온테크 (306620)	2,180	-50	-2.24	2,200	2,235	2,170	211,113	464,168,694
아이엘사이언스 (307180)	2,675	-60	-2.19	2,720	2,720	2,655	62,447	167,035,447
원바이오젠 (307280)	1,060	8	.76	1,032	1,080	1,032	37,425	39,450,816
국전약품 (307750)	2,985	-85	-2.77	3,065	3,065	2,985	39,291	118,231,565
비투엔 (307870)	887	13	1.49	874	952	843	288,321	257,823,421
컴퍼니케이 (307930)	4,805	-5	-.1	4,805	4,830	4,715	20,565	98,076,885
바이젠셀 (308080)	3,060	185	6.43	2,880	3,140	2,835	152,277	461,978,635
형지글로벌 (308100)	10,370	0	0	0	0	0	0	0
셀비온 (308430)	18,300	970	5.6	16,930	18,350	16,800	154,740	2,775,658,665
오하임앤컴퍼니 (309930)	1,871	0	0	1,851	1,871	1,816	41,328	76,562,709
LB인베스트먼트 (309960)	3,520	35	1	3,450	3,550	3,405	47,334	164,829,810
애니플러스 (310200)	3,300	-20	-.6	3,250	3,325	3,220	290,801	953,289,542
보로노이 (310210)	112,300	300	.27	109,300	115,300	107,400	92,658	10,434,282,700
디와이씨 (310870)	1,400	-20	-1.41	1,518	1,518	1,374	34,639	48,305,000
지오엘리먼트 (311320)	7,100	-250	-3.4	7,100	7,360	7,030	45,176	325,974,180
네오크레마 (311390)	7,030	10	.14	6,980	7,080	6,730	33,635	233,249,585
CJ 바이오사이언스 (311690)	9,930	-80	-.8	9,940	10,080	9,650	18,089	179,682,345
에이에프더블류 (312610)	1,215	-21	-1.7	1,248	1,248	1,176	20,274	24,741,589
캐리 (313760)	6,080	-130	-2.09	6,150	6,240	5,630	137,795	824,075,040
지놈앤컴퍼니 (314130)	2,250	-40	-1.75	2,180	2,305	2,180	34,522	78,193,840
알피바이오 (314140)	5,140	-70	-1.34	5,270	5,280	5,060	17,442	90,146,100
바이오다인 (314930)	11,910	110	.93	11,420	12,000	11,420	49,758	587,544,870
딥노이드 (315640)	5,900	100	1.72	5,640	5,940	5,550	69,103	403,254,855
라닉스 (317120)	2,740	0	0	2,790	2,790	2,720	5,578	15,334,710
TS트릴리온 (317240)	263	0	0	269	269	255	632,162	163,931,328
덕산테코피아 (317330)	21,150	950	4.7	19,550	21,450	19,550	156,990	3,250,581,495
캐리소프트 (317530)	6,520	130	2.03	6,330	6,700	6,250	51,757	338,625,840
퀀타매트릭스 (317690)	4,055	0	0	3,900	4,170	3,870	55,694	223,591,200
엑스페릭스 (317770)	3,190	-45	-1.39	3,150	3,265	3,125	242,482	774,551,930
에스피시스템스 (317830)	7,160	-60	-.83	7,030	7,330	7,010	65,658	473,550,765
대모 (317850)	7,660	-210	-2.67	7,650	7,730	7,530	38,325	292,596,440
엔바이오니아 (317870)	16,260	-120	-.73	16,220	16,470	15,720	8,812	142,097,650
KBG (318000)	4,300	5	.12	4,300	4,340	4,250	3,532	15,122,435
팜스빌 (318010)	3,420	0	0	3,425	3,480	3,420	4,653	16,041,030
포인트모바일 (318020)	2,825	45	1.62	2,780	2,850	2,735	3,194	8,929,975
셀바이오휴먼텍 (318160)	4,530	90	2.03	4,425	4,640	4,390	45,375	204,052,950
비비씨 (318410)	7,570	-30	-.39	7,580	7,620	7,420	6,073	45,571,250
현대무벡스 (319400)	3,385	5	.15	3,325	3,410	3,325	168,242	567,913,215
피에스케이 (319660)	18,810	-760	-3.88	18,900	19,110	18,690	233,835	4,415,951,185
한울반도체 (320000)	3,220	240	8.05	2,980	3,300	2,910	609,061	1,936,458,111
프로이천 (321260)	2,170	-65	-2.91	2,230	2,245	2,170	46,235	101,727,820
센서뷰 (321370)	1,228	-30	-2.38	1,225	1,255	1,210	129,700	159,474,956
티움바이오 (321550)	3,195	-20	-.62	3,170	3,255	3,140	18,477	59,240,325
아티스트유나이티드 (321820)	10,730	-180	-1.65	10,730	11,180	10,610	76,909	838,040,220
티라유텍 (322180)	5,790	160	2.84	5,580	5,890	5,500	133,048	760,826,285
오로스테크놀로지 (322310)	21,100	-600	-2.76	21,300	21,700	20,650	13,647	286,730,925
제이엘케이 (322510)	6,530	10	.15	6,210	6,810	6,210	65,048	421,117,580
코퍼스코리아 (322780)	942	-44	-4.46	986	986	930	133,096	126,711,690
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	23,050	650	2.9	21,750	23,500	21,200	364,126	8,231,198,500
다원넥스뷰 (323350)	5,970	-150	-2.45	5,880	6,040	5,880	52,734	313,983,250
박셀바이오 (323990)	7,900	-150	-1.86	8,020	8,120	7,850	44,816	358,551,805
RF머트리얼즈 (327260)	5,900	310	5.55	5,550	6,350	5,430	51,247	303,789,425
루닛 (328130)	48,650	700	1.46	46,300	48,750	45,500	249,769	11,984,942,250
솔트웨어 (328380)	905	10	1.12	886	911	882	55,575	49,887,126
위더스제약 (330350)	6,090	50	.83	6,000	6,110	5,960	4,356	26,415,580
스톤브릿지벤처스 (330730)	3,710	-80	-2.11	3,775	4,300	3,705	1,604,208	6,430,179,789
네패스아크 (330860)	10,470	-160	-1.51	10,300	10,600	10,150	21,162	218,380,350
포커스에이치엔에스 (331380)	1,761	-26	-1.45	1,804	1,804	1,744	41,832	74,005,477
밸로프 (331520)	841	3	.36	821	925	800	6,414,280	5,477,856,826
셀레믹스 (331920)	2,850	-35	-1.21	2,860	2,910	2,850	11,703	33,493,445
누보 (332290)	1,034	-7	-.67	1,034	1,047	1,018	285,063	292,334,938
아이디피 (332370)	4,685	-110	-2.29	4,765	4,765	4,655	12,606	59,050,266
와이팜 (332570)	3,160	-40	-1.25	3,090	3,240	3,060	521,124	1,649,002,920
모코엠시스 (333050)	1,236	-17	-1.36	1,238	1,246	1,228	21,097	26,119,019
일승 (333430)	3,940	-30	-.76	3,900	3,965	3,855	190,337	746,155,647
엔시스 (333620)	7,350	30	.41	7,320	7,450	7,130	12,449	90,956,480
프레스티지바이오로직스 (334970)	3,990	-25	-.62	3,975	4,035	3,910	63,533	252,740,980
프리시젼바이오 (335810)	2,780	25	.91	2,750	2,780	2,690	15,128	41,453,412
윙스풋 (335870)	2,400	-55	-2.24	2,375	2,600	2,280	79,464	191,064,063
비올 (335890)	7,130	-130	-1.79	7,140	7,220	7,000	238,554	1,705,965,265
웨이버스 (336060)	1,197	-26	-2.13	1,167	1,222	1,167	118,036	141,398,575
원텍 (336570)	7,250	50	.69	7,100	7,340	6,970	1,319,108	9,520,826,400
탑런토탈솔루션 (336680)	8,600	-120	-1.38	8,560	8,770	8,450	12,229	105,415,970
브랜드엑스코퍼레이션 (337930)	6,130	0	0	6,120	6,290	6,000	36,528	224,287,650
뷰노 (338220)	18,070	-50	-.28	17,400	18,380	17,250	47,110	846,831,245
와이바이오로직스 (338840)	5,950	120	2.06	5,610	5,950	5,580	30,954	179,237,860
아이비김영 (339950)	2,080	55	2.72	1,990	2,110	1,984	443,122	913,940,339
다보링크 (340360)	1,570	20	1.29	1,530	1,576	1,522	594,971	924,540,773
세림B&G (340440)	1,171	-24	-2.01	1,195	1,204	1,171	12,845	15,292,536
티앤엘 (340570)	72,700	-2300	-3.07	72,700	73,500	69,200	152,129	10,889,873,200
씨유박스 (340810)	3,625	95	2.69	3,500	3,625	3,435	26,046	92,618,110
유일에너테크 (340930)	1,680	-92	-5.19	1,772	1,800	1,675	200,942	345,625,959
이노진 (344860)	1,800	199	12.43	1,601	1,800	1,595	232,363	402,509,996
센코 (347000)	2,190	65	3.06	2,130	2,275	2,075	65,574	143,564,235
라이프시맨틱스 (347700)	7,100	-30	-.42	6,850	7,170	6,830	142,367	1,000,025,915
피엔케이피부임상연구센타 (347740)	2,100	-15	-.71	2,095	2,100	2,060	19,717	41,081,600
핌스 (347770)	1,505	2	.13	1,501	1,534	1,493	5,746	8,647,503
디앤디파마텍 (347850)	45,800	300	.66	43,050	45,800	43,050	94,455	4,237,986,125
알체라 (347860)	1,390	-39	-2.73	1,390	1,425	1,387	231,655	324,287,355
엠투아이 (347890)	5,150	-80	-1.53	5,230	5,240	5,040	9,857	50,757,190
모비릭스 (348030)	3,980	135	3.51	3,840	4,070	3,835	10,597	41,642,195
큐라티스 (348080)	715	12	1.71	701	726	681	391,826	279,090,446
고바이오랩 (348150)	4,115	-20	-.48	4,050	4,150	4,025	24,765	100,715,385
넥스틴 (348210)	57,500	-1600	-2.71	55,000	59,300	55,000	84,127	4,832,780,500
뉴로메카 (348340)	24,800	1100	4.64	22,700	27,300	22,700	133,950	3,319,877,675
위드텍 (348350)	6,790	-20	-.29	6,850	6,910	6,630	9,467	63,980,490
엔켐 (348370)	64,900	2100	3.34	59,800	65,500	59,700	181,174	11,535,436,800
에스에이티이엔지 (351320)	2,555	-30	-1.16	2,540	2,605	2,490	154,258	394,601,475
이삭엔지니어링 (351330)	6,630	-50	-.75	6,680	6,680	6,400	13,360	88,202,090
차이커뮤니케이션 (351870)	7,150	10	.14	7,020	7,180	6,160	39,706	273,118,145
스톰테크 (352090)	3,260	-60	-1.81	3,275	3,335	3,205	82,018	268,389,392
씨앤씨인터내셔널 (352480)	37,800	-2100	-5.26	38,600	39,700	37,350	161,664	6,189,207,650
씨앤투스 (352700)	2,575	-30	-1.15	2,600	2,610	2,550	8,333	21,406,750
셀레스트라 (352770)	350	-91	-20.63	422	458	347	4,811,521	1,905,444,230
오비고 (352910)	4,780	-5	-.1	4,750	4,805	4,660	6,990	33,093,257
인바이오 (352940)	2,270	20	.89	2,235	2,275	2,140	15,666	34,935,415
휴럼 (353190)	699	-3	-.43	702	706	690	25,711	17,904,624
오토앤 (353590)	3,875	0	0	3,875	3,940	3,805	12,272	47,193,849
이지바이오 (353810)	5,250	240	4.79	4,900	5,360	4,900	597,957	3,095,552,590
엔젠바이오 (354200)	1,687	41	2.49	1,659	1,699	1,604	64,932	108,913,035
알멕 (354320)	24,250	650	2.75	25,400	27,000	24,200	169,680	4,309,099,500
코스텍시스 (355150)	5,580	-110	-1.93	5,450	5,750	5,420	64,831	360,673,270
크라우드웍스 (355390)	5,250	-260	-4.72	5,510	5,680	5,170	120,663	642,390,890
에이텀 (355690)	6,860	-190	-2.7	7,050	7,190	6,780	9,590	65,873,960
엑스게이트 (356680)	6,670	-150	-2.2	6,600	6,860	6,600	205,073	1,382,100,040
티엘비 (356860)	18,650	-490	-2.56	18,310	19,100	18,270	192,933	3,610,410,215
싸이버원 (356890)	4,155	-155	-3.6	4,295	4,295	4,125	116,564	489,642,793
에이치피오 (357230)	2,510	-40	-1.57	2,550	2,575	2,490	32,390	81,803,340
석경에이티 (357550)	46,000	-500	-1.08	45,900	46,650	45,500	3,708	170,264,950
아모센스 (357580)	5,620	70	1.26	5,550	5,630	5,470	5,727	31,877,990
솔브레인 (357780)	185,100	-7900	-4.09	184,200	191,700	183,700	17,216	3,192,518,200
SKAI (357880)	1,699	-49	-2.8	1,748	1,749	1,651	323,580	549,785,737
지아이이노베이션 (358570)	13,060	160	1.24	12,450	13,230	12,330	391,413	5,037,368,115
씨엔알리서치 (359090)	970	-15	-1.52	983	985	950	92,555	90,205,871
탑머티리얼 (360070)	24,300	-300	-1.22	23,800	24,950	23,750	17,245	418,407,250
코셈 (360350)	6,840	-20	-.29	6,850	6,930	6,580	16,716	113,076,275
제노코 (361390)	15,250	70	.46	14,850	15,320	14,720	51,548	778,533,980
알비더블유 (361570)	2,355	-40	-1.67	2,400	2,410	2,355	39,720	94,580,880
삼영에스앤씨 (361670)	4,450	50	1.14	4,340	4,450	4,215	1,376	6,001,825
청담글로벌 (362320)	5,130	-90	-1.72	5,040	5,190	5,040	36,058	184,295,835
드림인사이트 (362990)	1,901	-40	-2.06	1,920	1,938	1,871	62,441	118,664,428
진시스템 (363250)	10,010	20	.2	9,990	10,510	9,950	83,049	849,123,760
모비데이즈 (363260)	2,215	-120	-5.14	2,250	2,365	2,190	4,212,248	9,682,879,647
큐라클 (365270)	6,810	-90	-1.3	6,790	6,900	6,670	49,520	333,379,510
에스와이스틸텍 (365330)	5,130	-20	-.39	5,020	5,240	4,915	461,032	2,341,437,655
성일하이텍 (365340)	30,500	-1500	-4.69	31,000	31,400	30,450	38,579	1,184,005,725
하이딥 (365590)	645	0	0	636	649	625	48,557	30,993,014
브이씨 (365900)	3,510	-55	-1.54	3,560	3,705	3,510	7,683	27,206,490
공구우먼 (366030)	3,945	-80	-1.99	3,925	4,005	3,890	48,295	190,456,315
플래티어 (367000)	4,095	-40	-.97	4,105	4,130	4,030	11,879	48,689,765
아이씨에이치 (368600)	2,910	5	.17	2,900	2,910	2,815	53,821	153,909,709
파이버프로 (368770)	6,350	-200	-3.05	6,330	6,460	6,200	195,426	1,246,773,695
오에스피 (368970)	2,440	45	1.88	2,360	2,460	2,335	18,455	44,519,615
블리츠웨이스튜디오 (369370)	1,548	2	.13	1,533	1,550	1,501	3,862	5,903,378
퓨런티어 (370090)	15,300	200	1.32	14,820	15,480	14,590	65,177	989,345,185
풍원정밀 (371950)	12,050	-80	-.66	12,030	12,180	11,820	10,437	125,620,060
윤성에프앤씨 (372170)	32,050	-600	-1.84	31,200	32,450	31,200	19,276	613,352,300
큐로셀 (372320)	26,450	550	2.12	25,500	26,600	25,050	27,124	708,648,375
아이티아이즈 (372800)	4,400	70	1.62	4,290	4,400	4,200	2,597	11,123,846
엑셀세라퓨틱스 (373110)	3,460	-85	-2.4	3,490	3,625	3,450	36,190	128,280,927
데이원컴퍼니 (373160)	6,190	10	.16	6,180	6,500	6,020	36,953	231,689,355
엠아이큐브솔루션 (373170)	7,250	130	1.83	7,120	7,300	6,950	3,231	23,221,490
엑스플러스 (373200)	717	-8	-1.1	720	720	661	579,616	399,450,606
피코그램 (376180)	2,255	-60	-2.59	2,300	2,335	2,255	31,536	71,824,235
에이치이엠파마 (376270)	23,000	-50	-.22	22,850	23,150	22,100	23,067	525,788,450
씨유테크 (376290)	3,250	-10	-.31	3,225	3,285	3,140	15,998	50,894,922
디어유 (376300)	41,700	2700	6.92	38,050	42,300	38,000	477,934	19,835,088,075
노을 (376930)	2,760	80	2.99	2,650	2,825	2,605	958,499	2,647,785,674
원티드랩 (376980)	6,190	690	12.55	5,400	6,580	5,400	1,273,237	7,811,855,300
비트맥스 (377030)	1,840	-5	-.27	1,840	1,877	1,796	170,630	311,506,117
프롬바이오 (377220)	1,848	-3	-.16	1,851	1,851	1,830	6,120	11,299,763
이지트로닉스 (377330)	4,735	-90	-1.87	4,950	4,950	4,700	7,898	37,837,755
리파인 (377450)	13,250	-360	-2.65	13,600	13,610	13,160	37,514	500,613,980
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	14,790	200	1.37	14,000	15,040	14,000	70,254	1,034,618,465
필에너지 (378340)	14,430	-490	-3.28	14,350	14,720	14,280	127,578	1,846,403,940
샤페론 (378800)	2,880	-65	-2.21	2,885	2,925	2,805	293,799	846,804,507
옵티코어 (380540)	1,873	23	1.24	1,850	1,902	1,821	893,097	1,660,009,984
제닉스 (381620)	7,900	-250	-3.07	8,030	8,120	7,900	170,314	1,361,858,680
온코크로스 (382150)	10,800	-370	-3.31	10,650	11,060	10,540	1,111,979	11,997,097,970
지아이텍 (382480)	2,460	85	3.58	2,345	2,575	2,280	1,870,891	4,603,004,300
지앤비에스 에코 (382800)	3,300	60	1.85	3,240	3,300	3,130	36,477	116,724,793
원준 (382840)	8,720	-220	-2.46	8,810	8,900	8,670	32,232	283,679,250
범한퓨얼셀 (382900)	13,750	190	1.4	13,310	13,840	13,310	16,928	229,745,260
에코프로에이치엔 (383310)	24,700	-250	-1	24,300	24,950	23,950	91,365	2,232,732,000
디티앤씨알오 (383930)	5,700	90	1.6	5,520	5,950	5,460	386,277	2,221,684,005
코어라인소프트 (384470)	6,140	-110	-1.76	6,240	6,240	6,070	62,361	383,982,045
파인메딕스 (387570)	8,380	-390	-4.45	8,550	8,800	8,380	99,911	852,715,790
지투파워 (388050)	6,670	10	.15	6,500	6,700	6,460	69,924	459,843,575
유일로보틱스 (388720)	92,600	20300	28.08	77,000	93,000	77,000	1,828,427	161,944,829,000
라이콤 (388790)	2,335	25	1.08	2,180	2,380	2,180	83,862	193,199,540
파로스아이바이오 (388870)	6,130	100	1.66	5,920	6,130	5,800	26,134	156,823,570
자람테크놀로지 (389020)	34,700	-1600	-4.41	35,000	36,700	33,000	65,572	2,302,371,300
지니너스 (389030)	1,250	-26	-2.04	1,265	1,265	1,210	138,746	170,751,730
포바이포 (389140)	5,730	-170	-2.88	5,700	5,920	5,620	148,232	855,045,825
대명에너지 (389260)	12,550	550	4.58	11,690	12,570	11,600	60,778	746,385,285
인벤티지랩 (389470)	13,610	-260	-1.87	13,540	13,880	13,200	32,636	446,648,795
에스비비테크 (389500)	21,100	900	4.46	20,000	21,800	19,810	75,614	1,603,823,940
넥스트바이오메디컬 (389650)	42,150	1150	2.8	40,050	42,650	40,050	63,525	2,668,056,025
유디엠텍 (389680)	705	-54	-7.11	743	794	702	5,714,411	4,236,892,203
코닉오토메이션 (391710)	1,511	-16	-1.05	1,527	1,549	1,511	15,893	24,206,383
토마토시스템 (393210)	5,150	-180	-3.38	5,110	5,360	5,030	309,409	1,613,623,305
더블유씨피 (393890)	7,420	40	.54	7,250	7,430	7,040	168,564	1,226,234,650
대진첨단소재 (393970)	15,700	-1820	-10.39	16,800	16,830	15,580	2,815,491	45,736,387,820
오픈엣지테크놀로지 (394280)	12,150	-140	-1.14	11,900	12,270	11,640	46,694	563,685,855
쓰리빌리언 (394800)	5,610	-190	-3.28	5,610	5,810	5,600	554,180	3,148,703,015
넥스트칩 (396270)	6,700	160	2.45	6,440	6,750	6,300	61,169	398,930,385
세아메카닉스 (396300)	2,120	50	2.42	2,050	2,140	2,030	134,229	282,643,114
워트 (396470)	7,380	-90	-1.2	7,190	7,450	7,160	47,428	347,549,200
에이프릴바이오 (397030)	13,170	110	.84	12,610	13,330	12,610	139,447	1,828,888,595
에스지헬스케어 (398120)	2,795	-25	-.89	2,820	2,920	2,790	51,506	146,613,140
가온칩스 (399720)	38,650	-1100	-2.77	38,400	39,400	37,750	32,535	1,260,881,875
코난테크놀로지 (402030)	20,600	1310	6.79	18,750	21,250	18,510	94,183	1,906,332,220
그린리소스 (402490)	13,270	-480	-3.49	13,300	13,600	13,210	24,419	326,791,425
우듬지팜 (403490)	1,359	-25	-1.81	1,368	1,380	1,337	177,857	241,900,575
HPSP (403870)	25,800	-200	-.77	25,100	26,000	25,050	345,845	8,875,926,180
플라즈맵 (405000)	674	-6	-.88	710	710	654	117,198	78,311,235
큐알티 (405100)	11,120	-130	-1.16	11,000	11,250	10,900	16,482	182,400,820
나라셀라 (405920)	2,310	-35	-1.49	2,330	2,395	2,300	8,228	19,179,790
뷰티스킨 (406820)	13,170	-160	-1.2	13,330	13,830	13,100	7,305	97,183,940
꿈비 (407400)	7,990	100	1.27	7,500	8,380	7,490	646,021	5,216,347,690
스튜디오미르 (408900)	3,175	125	4.1	2,920	3,245	2,920	1,092,459	3,450,055,151
메쎄이상 (408920)	2,115	0	0	2,035	2,125	2,035	12,392	25,541,095
샌즈랩 (411080)	6,940	-150	-2.12	6,910	7,380	6,890	264,941	1,899,667,375
레이저쎌 (412350)	3,140	-145	-4.41	3,250	3,285	3,140	25,228	80,639,330
제일엠앤에스 (412540)	5,400	140	2.66	5,150	5,510	5,130	39,996	214,159,310
엠오티 (413390)	9,770	-280	-2.79	9,650	10,230	9,540	1,144,174	11,311,612,850
씨피시스템 (413630)	1,359	-46	-3.27	1,390	1,390	1,318	44,595	59,676,198
비아이매트릭스 (413640)	10,400	50	.48	10,110	10,720	9,850	51,985	534,023,560
스튜디오삼익 (415380)	7,700	-10	-.13	7,650	7,710	7,540	2,558	19,543,140
신성에스티 (416180)	28,750	400	1.41	27,150	28,800	27,050	39,740	1,120,671,250
나노팀 (417010)	6,040	-90	-1.47	6,000	6,150	5,970	31,247	189,685,360
핑거스토리 (417180)	2,160	55	2.61	2,075	2,175	2,075	36,800	78,641,459
LS머트리얼즈 (417200)	10,280	-350	-3.29	10,240	10,500	10,180	189,206	1,945,993,850
제이아이테크 (417500)	3,285	-10	-.3	3,220	3,300	3,150	56,182	181,450,997
트루엔 (417790)	9,060	-30	-.33	9,020	9,140	8,900	23,952	216,247,735
저스템 (417840)	7,480	-170	-2.22	7,320	7,650	7,320	17,756	133,665,395
오브젠 (417860)	8,130	-30	-.37	8,070	8,160	7,930	2,030	16,462,270
모델솔루션 (417970)	11,020	-80	-.72	11,020	11,110	10,760	7,718	84,616,835
신한제10호스팩 (418210)	2,120	0	0	2,120	2,120	2,115	90,153	191,096,325
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,405	-20	-.82	2,440	2,465	2,380	44,509	107,779,395
밀리의서재 (418470)	12,200	-100	-.81	12,050	12,360	11,950	24,450	298,280,805
제이오 (418550)	8,970	-520	-5.48	9,270	9,270	8,860	175,162	1,580,119,940
이에이트 (418620)	2,495	-205	-7.59	2,655	2,685	2,485	139,307	357,512,578
삼기이브이 (419050)	1,652	-71	-4.12	1,692	1,780	1,652	1,895,176	3,249,098,940
엔젯 (419080)	8,040	-100	-1.23	8,040	8,410	8,000	18,604	150,553,510
산돌 (419120)	7,390	-150	-1.99	7,470	8,050	7,240	692,266	5,318,769,255
SAMG엔터 (419530)	28,200	100	.36	27,700	28,700	27,400	90,740	2,553,885,600
비스토스 (419540)	1,682	9	.54	1,657	1,685	1,646	109,944	183,804,859
제이투케이바이오 (420570)	12,950	510	4.1	12,480	13,260	12,110	157,143	2,010,306,305
기가비스 (420770)	25,300	-450	-1.75	25,000	25,350	24,700	11,476	287,109,025
벨로크 (424760)	970	72	8.02	898	970	850	182,948	169,740,778
스마트레이더시스템 (424960)	9,420	-340	-3.48	9,180	9,830	9,090	121,692	1,150,958,405
마이크로투나노 (424980)	5,210	-40	-.76	4,995	5,300	4,995	11,635	60,150,040
티이엠씨 (425040)	7,090	-30	-.42	6,850	7,140	6,810	51,440	359,786,350
티에프이 (425420)	17,330	-430	-2.42	17,400	17,760	16,980	29,479	508,363,100
시지트로닉스 (429270)	3,980	80	2.05	3,895	3,990	3,860	12,389	48,677,775
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,190	-150	-3.46	4,170	4,500	4,145	173,555	753,247,552
케이쓰리아이 (431190)	4,170	-85	-2	4,230	4,290	4,130	51,648	216,650,991
와이랩 (432430)	5,110	-50	-.97	5,160	5,220	5,000	47,147	240,591,435
케이엔에스 (432470)	10,390	-150	-1.42	10,080	10,520	10,080	17,285	178,071,485
퀄리타스반도체 (432720)	12,620	-570	-4.32	12,600	12,970	12,500	132,845	1,692,667,295
엠에프씨 (432980)	3,695	-105	-2.76	3,700	3,905	3,685	29,451	110,953,610
모니터랩 (434480)	3,700	-105	-2.76	3,675	4,390	3,670	2,933,294	12,240,641,366
유안타제10호스팩 (435380)	2,120	0	0	2,115	2,120	2,115	43,678	92,424,520
에르코스 (435570)	9,060	1510	20	7,620	9,770	7,550	3,685,932	32,640,625,465
하나금융25호스팩 (435620)	10,600	10	.09	10,610	10,620	10,590	22,540	239,308,675
에스케이증권제8호스팩 (435870)	2,125	5	.24	2,115	2,125	2,115	22,232	47,054,442
삼현 (437730)	10,370	300	2.98	9,680	10,370	9,650	319,264	3,238,368,235
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,125	2,120	1,326	2,813,510
엔에이치스팩25호 (438580)	2,140	15	.71	2,135	2,140	2,120	8,869	18,874,420
버넥트 (438700)	3,115	80	2.64	2,990	3,130	2,950	33,858	103,414,835
마녀공장 (439090)	18,610	-520	-2.72	18,650	18,980	18,570	142,547	2,669,471,150
삼성스팩7호 (439250)	10,590	0	0	10,590	10,590	10,580	2,158	22,843,350
엔에이치스팩26호 (439410)	2,125	0	0	2,125	2,130	2,125	8,592	18,261,890
블루엠텍 (439580)	9,920	-130	-1.29	9,900	10,150	9,710	39,951	397,520,390
IBKS제20호스팩 (439730)	2,120	-10	-.47	2,130	2,130	2,115	626	1,326,640
파두 (440110)	10,350	-750	-6.76	10,640	11,060	10,150	283,583	2,957,986,115
HB인베스트먼트 (440290)	1,709	8	.47	1,700	1,723	1,687	25,611	43,627,274
오픈놀 (440320)	7,400	230	3.21	7,010	7,840	7,010	668,264	5,001,634,575
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,120	0	0	2,120	2,120	2,115	3,563	7,541,905
파인엠텍 (441270)	4,660	105	2.31	4,425	4,670	4,345	145,586	659,803,538
유진스팩9호 (442130)	2,125	-5	-.23	2,130	2,130	2,125	512	1,088,075
대신밸런스제14호스팩 (442310)	2,140	0	0	2,135	2,145	2,135	7,039	15,063,805
IBKS제21호스팩 (442770)	2,160	-15	-.69	2,175	2,175	2,155	5,072	10,961,900
미래에셋드림스팩1호 (442900)	10,250	0	0	10,220	10,250	10,220	7,178	73,507,980
레뷰코퍼레이션 (443250)	11,050	-90	-.81	11,130	11,130	10,860	28,436	312,270,205
에스피소프트 (443670)	6,430	-190	-2.87	6,400	6,600	6,340	59,712	387,954,040
심플랫폼 (444530)	13,100	130	1	14,030	15,170	12,920	8,369,016	117,697,975,550
유안타제11호스팩 (444920)	2,025	0	0	2,020	2,030	2,015	13,716	27,680,240
에이직랜드 (445090)	26,900	-150	-.55	26,000	27,450	25,750	26,141	704,032,950
퓨릿 (445180)	5,790	-130	-2.2	5,780	5,880	5,670	27,621	159,031,550
비엔케이제1호스팩 (445360)	2,115	0	0	2,115	2,115	2,115	2	4,230
큐리옥스바이오시스템즈 (445680)	18,310	370	2.06	17,390	18,420	17,240	84,102	1,505,784,780
신영스팩9호 (445970)	2,175	10	.46	2,175	2,175	2,170	6,277	13,622,555
유안타제12호스팩 (446150)	2,180	0	0	2,180	2,185	2,175	10,660	23,238,805
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,545	-120	-3.27	3,555	3,655	3,505	154,728	554,200,630
하나26호스팩 (446750)	2,080	5	.24	2,085	2,085	2,075	5,041	10,476,860
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,000	-200	-1.04	18,100	19,090	18,100	13,353	250,842,020
하나27호스팩 (448370)	2,085	0	0	2,090	2,090	2,075	197	410,610
코츠테크놀로지 (448710)	16,850	80	.48	16,200	17,190	16,200	44,866	755,686,195
삼성스팩8호 (448740)	10,310	0	0	10,300	10,320	10,290	3,686	37,976,885
IBKS제22호스팩 (448760)	2,205	5	.23	2,205	2,210	2,180	12,720	27,907,610
미래에셋비전스팩3호 (448830)	2,155	10	.47	2,155	2,155	2,135	987	2,117,560
유안타제13호스팩 (449020)	2,060	0	0	2,055	2,060	2,050	15,907	32,718,061
하이제8호스팩 (450050)	2,075	5	.24	2,070	2,075	2,065	1,187	2,451,255
하스 (450330)	7,980	-20	-.25	7,820	7,990	7,740	19,063	150,503,640
인스웨이브시스템즈 (450520)	3,815	-25	-.65	3,670	3,900	3,670	46,265	175,145,955
유안타제14호스팩 (450940)	2,035	0	0	2,055	2,055	2,030	12,439	25,385,270
아스테라시스 (450950)	8,030	-90	-1.11	8,000	8,090	7,880	182,057	1,447,954,075
아이엠티 (451220)	12,440	450	3.75	11,380	13,200	11,160	1,979,485	24,454,791,240
삐아 (451250)	11,300	340	3.1	10,690	11,570	10,680	579,604	6,481,735,735
엔에이치스팩29호 (451700)	2,040	0	0	2,035	2,040	2,035	30,271	61,621,642
컨텍 (451760)	9,980	-220	-2.16	10,070	10,120	9,940	17,901	179,454,395
제이엔비 (452160)	4,680	-200	-4.1	4,755	4,810	4,655	29,769	140,834,505
한빛레이저 (452190)	6,180	-180	-2.83	6,120	6,360	6,070	1,355,499	8,410,520,685
민테크 (452200)	3,870	-85	-2.15	3,960	4,055	3,800	27,200	105,218,445
한선엔지니어링 (452280)	6,460	40	.62	6,300	6,510	6,260	41,462	266,105,690
캡스톤파트너스 (452300)	2,740	30	1.11	2,680	2,770	2,645	122,176	333,157,789
이닉스 (452400)	8,360	10	.12	8,250	8,410	8,200	10,135	84,099,770
사피엔반도체 (452430)	15,230	-490	-3.12	15,240	15,750	14,700	82,499	1,247,530,805
피아이이 (452450)	9,010	-200	-2.17	9,000	9,490	8,980	1,452,050	13,452,738,745
상상인제4호스팩 (452670)	2,005	0	0	2,005	2,005	2,000	20,764	41,619,405
신한제11호스팩 (452980)	2,000	0	0	2,000	2,010	2,000	52,507	105,055,304
그리드위즈 (453450)	13,370	-310	-2.27	13,170	13,760	12,920	26,368	353,034,355
에이에스텍 (453860)	19,170	-260	-1.34	19,200	19,690	18,750	15,639	298,265,595
하나29호스팩 (454640)	2,080	0	0	2,090	2,090	2,060	2,039	4,224,690
하나28호스팩 (454750)	2,020	0	0	2,030	2,030	2,010	14,158	28,513,066
KB제25호스팩 (455250)	2,105	-10	-.47	2,115	2,115	2,095	2,832	5,943,010
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	22,950	50	.22	22,200	23,400	22,200	50,395	1,158,164,175
에스케이증권제9호스팩 (455910)	2,075	10	.48	2,070	2,075	2,060	3,885	8,042,715
아이씨티케이 (456010)	13,290	240	1.84	12,740	13,980	12,700	3,683,238	49,730,876,760
이엔셀 (456070)	13,710	-690	-4.79	13,800	14,110	13,700	105,015	1,459,316,700
DB금융스팩11호 (456440)	2,200	-15	-.68	2,200	2,215	2,175	25,242	55,573,625
교보14호스팩 (456490)	2,115	-10	-.47	2,125	2,125	2,105	4,887	10,301,270
한켐 (457370)	9,170	-290	-3.07	9,120	9,430	9,050	69,754	642,027,735
대신밸런스제15호스팩 (457390)	2,775	60	2.21	2,690	2,785	2,675	112,226	307,034,850
우진엔텍 (457550)	15,660	-300	-1.88	15,300	16,200	15,300	37,173	584,351,840
벡트 (457600)	3,090	5	.16	3,080	3,120	3,025	42,535	130,480,580
대신밸런스제16호스팩 (457630)	2,100	0	0	2,100	2,100	2,090	32,835	68,681,559
에스케이증권제10호스팩 (457940)	2,080	10	.48	2,070	2,085	2,060	3,115	6,441,550
한국제12호스팩 (458610)	2,130	5	.24	2,135	2,135	2,120	4,410	9,371,500
성우 (458650)	15,600	0	0	15,010	15,800	15,010	51,321	786,800,670
씨어스테크놀로지 (458870)	12,850	120	.94	12,730	12,970	12,510	16,848	216,148,700
위츠 (459100)	6,510	-210	-3.13	6,600	6,630	6,510	64,473	423,339,420
아이빔테크놀로지 (460470)	4,110	25	.61	4,050	4,125	3,960	60,780	246,702,405
에스엠씨지 (460870)	3,765	0	0	3,565	4,045	3,500	2,288,282	8,781,077,470
현대힘스 (460930)	13,800	-250	-1.78	13,590	14,000	13,590	59,961	829,121,650
피앤에스미캐닉스 (460940)	11,630	120	1.04	11,290	11,920	11,220	52,110	609,420,055
아이엠비디엑스 (461030)	9,100	-90	-.98	8,950	9,180	8,850	49,714	447,658,740
아이스크림미디어 (461300)	13,250	-200	-1.49	13,520	13,740	13,160	38,150	505,028,700
에이치엠씨제6호스팩 (462020)	2,020	0	0	2,015	2,025	2,010	588	1,189,810
이노스페이스 (462350)	18,110	470	2.66	17,330	18,430	17,250	20,976	378,934,945
라메디텍 (462510)	7,880	-70	-.88	7,850	8,260	7,770	42,734	344,800,400
더즌 (462860)	7,330	-380	-4.93	7,800	8,270	7,290	2,541,043	20,098,011,985
아이지넷 (462980)	3,080	-60	-1.91	3,040	3,125	3,010	52,839	162,156,405
모티브링크 (463480)	15,050	-890	-5.58	15,400	15,910	14,920	1,875,790	28,920,683,825
에스오에스랩 (464080)	10,000	0	0	9,650	10,120	9,510	147,891	1,469,892,725
티디에스팜 (464280)	11,700	-380	-3.15	11,890	11,900	11,660	47,025	552,570,080
한국제13호스팩 (464440)	2,130	10	.47	2,130	2,130	2,100	1,992	4,213,380
아이언디바이스 (464500)	3,165	-205	-6.08	3,305	3,335	3,165	299,105	969,762,275
닷밀 (464580)	5,280	-20	-.38	5,210	5,460	5,160	30,578	161,841,345
KB제27호스팩 (464680)	1,998	1	.05	1,997	1,999	1,990	9,269	18,478,212
교보15호스팩 (465320)	2,100	0	0	2,105	2,110	2,100	527	1,108,542
인스피언 (465480)	5,650	-210	-3.58	5,600	5,860	5,510	124,362	710,874,720
클로봇 (466100)	19,850	-110	-.55	19,540	20,600	19,380	1,780,972	35,787,640,445
사이냅소프트 (466410)	12,030	-170	-1.39	12,060	12,480	11,750	41,108	497,567,560
엔에이치스팩30호 (466910)	2,005	6	.3	2,000	2,005	1,990	62,403	124,674,092
IBKS제23호스팩 (467930)	2,120	5	.24	2,130	2,130	2,115	2,659	5,632,600
삼성스팩9호 (468510)	2,050	10	.49	2,040	2,050	2,005	107,602	217,106,877
유진스팩10호 (468760)	2,090	0	0	2,095	2,095	2,080	5,676	11,813,115
IBKS제24호스팩 (469480)	2,115	-5	-.24	2,120	2,120	2,105	5,733	12,101,210
아이비젼웍스 (469750)	904	-22	-2.38	921	921	900	101,768	92,040,282
하나30호스팩 (469880)	2,005	9	.45	2,000	2,005	1,997	40,697	81,320,555
하나31호스팩 (469900)	2,025	10	.5	2,015	2,030	2,010	12,734	25,712,260
대신밸런스제17호스팩 (471050)	2,135	5	.23	2,125	2,150	2,110	2,455	5,216,610
셀로맥스사이언스 (471820)	4,620	120	2.67	4,400	4,660	4,375	14,306	65,305,605
신영스팩10호 (472220)	2,130	10	.47	2,120	2,135	2,120	6,516	13,836,110
에스케이증권제11호스팩 (472230)	2,030	0	0	2,030	2,030	2,025	4,540	9,194,015
폰드그룹 (472850)	5,820	10	.17	5,670	5,870	5,670	34,335	198,586,900
에스케이증권제12호스팩 (473000)	2,070	15	.73	2,055	2,070	2,055	283	583,050
유안타제15호스팩 (473050)	1,989	-3	-.15	2,005	2,005	1,986	10,821	21,574,607
비엔케이제2호스팩 (473370)	2,005	-5	-.25	2,010	2,010	2,000	4,186	8,374,550
에스케이증권제13호스팩 (473950)	2,025	0	0	2,025	2,030	2,025	10,754	21,796,965
노머스 (473980)	25,600	1050	4.28	23,950	26,250	23,750	191,053	4,881,563,825
루미르 (474170)	8,210	-90	-1.08	8,060	8,390	8,050	62,897	516,032,680
유안타제16호스팩 (474490)	2,005	5	.25	2,005	2,005	1,996	5,554	11,119,164
RF시스템즈 (474610)	4,450	-50	-1.11	4,350	4,555	4,350	162,128	724,953,168
신한제12호스팩 (474660)	2,055	-5	-.24	2,055	2,090	2,035	12,702	26,011,195
신한제13호스팩 (474930)	2,150	0	0	2,115	2,150	2,115	2,001	4,269,235
하나32호스팩 (475240)	2,120	0	0	2,115	2,120	2,105	3,460	7,308,215
하나33호스팩 (475250)	2,115	0	0	2,115	2,115	2,085	1,443	3,045,515
씨메스 (475400)	23,150	-400	-1.7	23,300	25,400	23,000	496,317	12,021,319,325
미트박스 (475460)	13,750	2520	22.44	11,180	14,030	11,150	11,592,240	152,435,073,755
에이럭스 (475580)	10,200	-100	-.97	10,000	10,380	9,960	71,824	733,042,065
에스켐 (475660)	5,000	-120	-2.34	5,110	5,110	4,710	46,451	228,625,210
오름테라퓨틱 (475830)	29,600	1950	7.05	26,650	30,800	26,650	2,444,116	71,020,306,175
토모큐브 (475960)	15,340	-390	-2.48	15,500	15,600	15,280	60,922	938,847,115
온코닉테라퓨틱스 (476060)	26,050	200	.77	25,100	27,400	24,700	2,649,938	69,229,668,625
M83 (476080)	13,100	-30	-.23	12,750	13,280	12,730	111,684	1,458,690,760
KB제28호스팩 (476470)	2,145	15	.7	2,130	2,170	2,125	136,938	294,224,889
에이치엠씨제7호스팩 (477340)	1,991	1	.05	1,995	1,995	1,987	587	1,169,022
미래에셋비전스팩4호 (477380)	2,010	0	0	2,010	2,015	1,997	4,532	9,108,121
미래에셋비전스팩5호 (477470)	2,035	5	.25	2,030	2,040	2,025	6,813	13,834,510
한국제14호스팩 (477530)	2,925	80	2.81	2,815	2,935	2,800	124,625	359,697,665
DB금융스팩12호 (477760)	2,080	20	.97	2,055	2,080	2,055	2,769	5,722,235
이베스트스팩6호 (478110)	2,015	-5	-.25	2,020	2,025	2,010	2,774	5,598,325
KB제29호스팩 (478390)	2,035	-20	-.97	2,055	2,060	2,035	6,784	13,953,440
미래에셋비전스팩6호 (478440)	2,000	0	0	2,005	2,005	1,996	1,677	3,361,500
블랙야크아이앤씨 (478560)	3,750	-5	-.13	3,730	3,810	3,670	97,412	364,963,450
대신밸런스제18호스팩 (478780)	2,065	0	0	2,070	2,070	2,060	13,079	27,040,050
한국제15호스팩 (479880)	2,035	0	0	2,020	2,040	2,015	7,637	15,447,760
위너스 (479960)	17,960	-480	-2.6	18,050	20,150	17,360	3,066,919	57,932,155,840
에이유브랜즈 (481070)	18,050	2050	12.81	28,000	29,150	17,320	14,040,184	325,453,594,315
엔에이치스팩31호 (481890)	2,020	5	.25	2,010	2,020	2,005	26,592	53,587,160
교보16호스팩 (482520)	2,035	5	.25	2,030	2,035	2,025	9,082	18,446,430
삼양엔씨켐 (482630)	18,200	980	5.69	17,040	19,150	16,500	852,997	15,579,782,855
미래에셋비전스팩7호 (482680)	1,982	-1	-.05	1,983	1,984	1,976	15,582	30,835,227
대신밸런스제19호스팩 (482690)	2,040	-15	-.73	2,055	2,055	2,035	5,850	12,008,195
하나34호스팩 (484130)	2,030	5	.25	2,025	2,035	2,020	28,929	58,776,185
티엑스알로보틱스 (484810)	23,150	-1000	-4.14	23,550	25,250	22,900	2,391,757	57,398,899,550
KB제30호스팩 (486630)	2,025	0	0	2,015	2,035	2,005	18,520	37,300,890
신한제14호스팩 (487360)	2,000	2	.1	1,996	2,002	1,996	5,534	11,054,663
키움제10호스팩 (487720)	2,055	15	.74	2,035	2,060	2,035	5,568	11,424,860
신한제15호스팩 (487830)	2,020	0	0	2,010	2,020	2,010	2,062	4,154,895
유진스팩11호 (488060)	2,020	0	0	2,005	2,025	2,005	15,079	30,434,955
교보17호스팩 (489210)	2,005	0	0	2,005	2,030	2,005	20,929	42,173,270
키움제11호스팩 (489480)	1,999	-1	-.05	2,000	2,000	1,984	6,283	12,555,606
엘케이켐 (489500)	27,400	-150	-.54	28,000	28,750	27,050	540,632	15,070,199,150
디비금융제13호스팩 (489730)	1,989	-1	-.05	1,989	1,990	1,987	22,600	44,956,360
KB제31호스팩 (492220)	1,999	-1	-.05	1,996	2,000	1,991	8,029	16,045,684
유안타제17호스팩 (493790)	1,988	-2	-.1	1,989	1,990	1,980	20,774	41,302,589
한화플러스제5호스팩 (498390)	1,985	-4	-.2	1,985	1,991	1,985	19,828	39,412,933
글로벌에스엠 (900070)	391	2	.51	385	398	378	51,088	19,793,559
애머릿지 (900100)	1,237	-4	-.32	1,231	1,299	1,229	94,983	118,601,260
이스트아시아홀딩스 (900110)	48	0	0	48	49	46	7,252,984	346,126,972
씨엑스아이 (900120)	53	0	0	52	53	51	611,391	31,755,932
크리스탈신소재 (900250)	843	-2	-.24	845	845	830	193,893	162,294,653
로스웰 (900260)	531	-8	-1.48	530	539	514	94,538	50,237,510
헝셩그룹 (900270)	237	4	1.72	232	244	227	1,123,399	262,677,892
GRT (900290)	2,835	-70	-2.41	2,885	2,900	2,780	294,452	832,638,269
오가닉티코스메틱 (900300)	325	-5	-1.52	330	330	325	98,343	32,148,725
컬러레이 (900310)	862	13	1.53	845	863	840	118,416	101,529,815
윙입푸드 (900340)	1,682	-44	-2.55	1,710	1,743	1,671	233,106	395,172,013
SBI핀테크솔루션즈 (950110)	4,915	-15	-.3	4,910	4,915	4,905	600	2,945,985
엑세스바이오 (950130)	4,485	-60	-1.32	4,515	4,570	4,460	52,085	234,971,958
잉글우드랩 (950140)	9,310	580	6.64	8,650	10,260	8,630	4,054,250	39,369,424,765
코오롱티슈진 (950160)	42,800	-650	-1.5	42,000	44,100	41,900	323,105	13,933,587,275
JTC (950170)	5,290	200	3.93	5,090	5,290	4,985	87,042	452,060,555
고스트스튜디오 (950190)	7,180	-140	-1.91	7,270	7,490	7,100	13,414	95,914,855
소마젠 (950200)	3,330	-75	-2.2	3,460	3,460	3,295	10,123	34,001,745
네오이뮨텍 (950220)	1,109	87	8.51	1,012	1,121	1,002	850,619	913,310,957

Leave a Comment 응답 취소