KOSDAQ 일별 조회 데이터 [1795] (2025-04-07)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	178,600	-7100	-3.82	182,000	184,600	178,600	190,742	34,604,712,750
중앙에너비스 (000440)	12,470	-840	-6.31	13,160	13,310	12,400	18,036	226,686,290
신라섬유 (001000)	1,490	10	.68	1,626	1,665	1,490	742,644	1,174,488,539
안국약품 (001540)	6,330	-180	-2.76	6,420	6,420	6,230	32,018	201,443,765
무림SP (001810)	1,450	-42	-2.82	1,480	1,480	1,403	14,923	21,652,362
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,875	-20	-.51	3,935	3,935	3,800	4,723	18,163,735
삼일기업공사 (002290)	4,315	215	5.24	4,500	4,750	4,055	1,517,459	6,672,945,489
한탑 (002680)	728	-40	-5.21	768	768	727	44,798	32,858,174
신신제약 (002800)	5,390	50	.94	5,380	5,860	5,190	1,676,055	9,344,204,715
선광 (003100)	15,480	-440	-2.76	15,730	15,730	14,840	53,546	807,904,775
대주산업 (003310)	2,280	240	11.76	2,245	2,550	2,070	25,227,264	58,458,472,262
하림지주 (003380)	5,300	-220	-3.99	5,340	5,390	5,160	228,843	1,205,882,185
에이스침대 (003800)	24,650	-350	-1.4	24,900	24,900	24,650	2,913	72,159,000
한국가구 (004590)	4,185	-65	-1.53	4,180	4,225	4,105	61,441	255,401,907
창해에탄올 (004650)	8,690	-180	-2.03	8,810	8,810	8,650	16,924	147,436,925
대륙제관 (004780)	3,735	-65	-1.71	3,790	3,790	3,700	22,851	85,212,835
동국산업 (005160)	3,305	-295	-8.19	3,580	3,580	3,250	177,866	598,677,900
동진쎄미켐 (005290)	25,750	-1800	-6.53	26,150	26,450	25,500	466,330	12,116,642,450
푸드웰 (005670)	4,800	-125	-2.54	4,900	4,900	4,800	41,086	198,206,878
대원산업 (005710)	6,900	-250	-3.5	7,070	7,070	6,810	36,620	253,608,895
한일사료 (005860)	3,485	-150	-4.13	3,560	3,600	3,480	253,106	887,374,732
매일홀딩스 (005990)	9,410	-230	-2.39	9,640	9,650	9,360	9,673	91,965,190
국영지앤엠 (006050)	1,412	-40	-2.75	1,452	1,457	1,371	992,048	1,404,898,824
피제이전자 (006140)	5,180	-10	-.19	5,480	5,480	4,965	16,254	83,006,100
동구바이오제약 (006620)	5,090	-140	-2.68	5,070	5,190	4,915	126,288	635,825,955
서부T&D (006730)	5,280	-220	-4	5,320	5,420	5,200	118,727	628,280,380
보성파워텍 (006910)	2,300	-170	-6.88	2,420	2,420	2,295	198,526	461,586,804
모헨즈 (006920)	3,430	115	3.47	3,330	3,595	3,320	641,812	2,223,600,828
푸른저축은행 (007330)	7,930	-230	-2.82	8,160	8,160	7,740	27,033	215,533,595
진양제약 (007370)	5,630	-330	-5.54	5,850	5,890	5,610	161,815	918,407,115
네이처셀 (007390)	28,300	-1300	-4.39	28,500	29,000	27,500	1,208,976	34,380,818,975
와이엠 (007530)	1,981	-18	-.9	1,999	2,025	1,900	10,770	21,291,750
대원 (007680)	3,725	-140	-3.62	3,855	3,990	3,655	42,530	159,401,190
대명소노시즌 (007720)	777	-35	-4.31	812	812	774	323,681	253,118,531
한일화학 (007770)	10,740	-150	-1.38	10,310	11,100	10,300	9,542	102,281,880
에스엠코어 (007820)	4,370	-285	-6.12	4,585	4,600	4,370	280,840	1,244,787,704
원풍물산 (008290)	443	-16	-3.49	465	472	435	146,565	65,054,025
원풍 (008370)	3,905	-25	-.64	3,940	3,950	3,895	6,768	26,477,820
부스타 (008470)	3,340	-125	-3.61	3,570	3,570	3,340	4,215	14,406,995
대동기어 (008830)	16,100	-1390	-7.95	16,950	16,950	16,090	356,784	5,817,619,500
삼아제약 (009300)	15,630	-460	-2.86	15,840	15,990	15,430	28,791	450,172,210
포스코엠텍 (009520)	11,440	-860	-6.99	11,890	12,100	11,440	249,397	2,898,553,685
삼보산업 (009620)	2,600	65	2.56	2,545	2,825	2,480	1,596,431	4,247,783,070
이렘 (009730)	979	-40	-3.93	999	1,015	979	438,484	432,510,066
엠에스씨 (009780)	5,650	-230	-3.91	5,770	5,770	5,590	68,997	390,533,820
대한광통신 (010170)	499	-21	-4.04	490	510	466	710,837	347,330,839
흥국 (010240)	5,040	-220	-4.18	5,270	5,270	5,030	46,052	234,043,670
아이티센엔텍 (010280)	717	-34	-4.53	749	756	716	464,192	336,157,424
오리콤 (010470)	7,580	290	3.98	7,550	7,920	7,210	244,208	1,860,778,650
경동제약 (011040)	5,390	-140	-2.53	5,440	5,530	5,330	34,393	185,456,805
형지I&C (011080)	2,530	-45	-1.75	2,550	2,740	2,380	13,105,959	34,357,365,521
유니크 (011320)	3,260	-145	-4.26	3,255	3,405	3,210	45,443	147,729,935
서한 (011370)	848	38	4.69	804	854	804	648,655	542,764,447
세보엠이씨 (011560)	9,380	-500	-5.06	9,700	9,700	9,230	42,650	400,806,285
뉴인텍 (012340)	435	-33	-7.05	468	468	430	246,310	109,533,629
원일특강 (012620)	6,670	-230	-3.33	6,940	6,940	6,670	6,557	44,143,025
리드코프 (012700)	3,660	-135	-3.56	3,760	3,805	3,660	44,512	165,139,920
신일제약 (012790)	6,070	-270	-4.26	6,230	6,230	6,070	81,082	498,452,285
모베이스전자 (012860)	1,372	-78	-5.38	1,435	1,450	1,368	221,924	308,250,753
하이록코리아 (013030)	25,100	-1900	-7.04	26,500	26,500	25,050	80,227	2,057,599,075
동원개발 (013120)	2,230	-60	-2.62	2,255	2,255	2,150	61,627	135,034,750
아진산업 (013310)	2,775	-160	-5.45	2,850	2,850	2,715	431,549	1,192,381,331
CBI (013720)	690	-29	-4.03	713	719	690	127,653	89,127,192
스페코 (013810)	3,230	-55	-1.67	3,270	3,320	3,130	173,172	557,266,223
아가방컴퍼니 (013990)	7,950	1210	17.95	7,570	8,700	7,390	11,460,016	93,170,067,585
메디앙스 (014100)	3,210	220	7.36	3,100	3,650	3,040	1,190,344	3,950,146,915
원익큐브 (014190)	1,613	18	1.13	1,627	1,678	1,556	986,987	1,598,996,504
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,615	275	11.75	2,380	2,810	2,345	9,506,716	24,785,298,277
고려제약 (014570)	4,615	50	1.1	4,560	4,750	4,440	46,913	217,008,690
성광벤드 (014620)	22,600	-1950	-7.94	23,050	23,850	22,550	363,674	8,366,562,750
오리엔탈정공 (014940)	4,240	-550	-11.48	4,665	4,670	4,200	1,009,583	4,416,383,758
삼륭물산 (014970)	2,700	-60	-2.17	2,760	2,760	2,540	8,533	22,766,625
코콤 (015710)	3,715	-200	-5.11	3,870	3,870	3,685	88,712	330,902,130
성우하이텍 (015750)	4,980	-350	-6.57	5,110	5,170	4,960	585,836	2,946,509,160
리더스코스메틱 (016100)	2,185	-140	-6.02	2,325	2,325	2,180	17,957	39,672,380
SGC E&C (016250)	13,910	-440	-3.07	13,230	14,290	13,230	3,873	54,053,840
큐캐피탈 (016600)	244	-7	-2.79	249	249	242	341,360	83,343,431
디모아 (016670)	6,180	140	2.32	5,820	6,400	5,340	121,061	713,945,920
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,135	105	5.17	2,030	2,175	1,990	1,434,986	3,014,638,784
신원종합개발 (017000)	2,800	-90	-3.11	2,730	2,910	2,525	262,881	715,296,525
인터엠 (017250)	1,012	-37	-3.53	1,038	1,049	1,012	45,965	47,073,766
삼현철강 (017480)	4,235	-85	-1.97	4,285	4,285	4,160	11,050	46,525,731
세명전기 (017510)	4,665	-395	-7.81	4,935	4,935	4,655	201,025	955,507,452
대림제지 (017650)	6,250	-210	-3.25	6,390	6,450	6,230	2,355	14,800,640
한국알콜 (017890)	8,590	-450	-4.98	9,000	9,000	8,520	49,116	425,527,870
유니슨 (018000)	1,007	-7	-.69	989	1,054	985	3,275,790	3,330,777,804
진로발효 (018120)	16,770	-440	-2.56	17,220	17,220	16,710	4,264	72,048,910
브이티 (018290)	31,000	-2550	-7.6	32,200	32,450	30,950	451,765	14,285,777,075
삼목에스폼 (018310)	18,930	-720	-3.66	19,650	19,650	18,890	18,890	361,600,850
우진비앤지 (018620)	889	-10	-1.11	898	898	869	62,175	54,907,966
서울제약 (018680)	3,005	-140	-4.45	3,120	3,120	3,000	15,992	48,324,260
바른손 (018700)	752	-27	-3.47	800	800	751	37,167	28,102,642
베뉴지 (019010)	2,000	-20	-.99	2,000	2,035	1,991	12,802	25,646,881
와이지-원 (019210)	5,200	-280	-5.11	5,360	5,360	5,150	151,635	789,856,535
일지테크 (019540)	3,500	-205	-5.53	3,705	3,705	3,475	68,109	239,568,612
SBI인베스트먼트 (019550)	629	-39	-5.84	668	668	629	449,146	287,632,189
플루토스 (019570)	238	-5	-2.06	243	243	229	458,472	107,940,424
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	861	-23	-2.6	858	881	805	201,766	172,279,219
서연탑메탈 (019770)	3,435	-105	-2.97	3,540	3,540	3,410	27,031	92,863,460
에너토크 (019990)	4,980	-510	-9.29	5,430	5,430	4,975	81,562	412,746,225
대신정보통신 (020180)	1,475	188	14.61	1,445	1,550	1,363	20,191,605	29,776,745,292
대동금속 (020400)	6,110	-340	-5.27	6,230	6,300	6,070	7,624	46,747,365
시공테크 (020710)	4,725	725	18.13	4,160	4,970	4,130	6,025,382	27,936,948,316
대호특수강 (021040)	897	-27	-2.92	921	922	896	17,169	15,553,169
대호특수강우 (021045)	2,640	-30	-1.12	2,620	2,645	2,600	29	76,185
에이티넘인베스트 (021080)	2,125	0	0	2,115	2,210	2,080	724,488	1,553,200,124
KCC건설 (021320)	3,845	-120	-3.03	3,950	3,965	3,800	6,247	24,006,152
한국큐빅 (021650)	2,150	-40	-1.83	2,175	2,190	2,100	24,609	52,919,630
메이슨캐피탈 (021880)	236	-4	-1.67	238	242	230	102,466	24,373,014
TKG애강 (022220)	873	-25	-2.78	895	895	840	86,348	74,926,061
태광 (023160)	19,520	-1680	-7.92	19,940	20,200	19,520	223,053	4,432,416,670
유진기업 (023410)	3,120	-110	-3.41	3,280	3,280	3,105	344,012	1,081,243,323
제이스코홀딩스 (023440)	1,842	-64	-3.36	1,842	1,880	1,767	842,528	1,520,887,965
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,610	-240	-3.06	7,800	7,800	7,550	25,481	194,365,745
한국캐피탈 (023760)	538	-10	-1.82	548	550	535	190,280	103,116,194
플레이위드 (023770)	3,090	-225	-6.79	3,100	3,195	3,015	54,229	167,926,168
동일스틸럭스 (023790)	1,022	-43	-4.04	1,056	1,073	991	22,941	23,812,609
풍국주정 (023900)	8,340	-290	-3.36	8,600	8,600	8,270	8,392	69,985,335
대한약품 (023910)	25,300	-150	-.59	25,350	26,250	24,750	17,719	442,922,525
흥구석유 (024060)	9,610	-950	-9	9,940	10,290	9,610	238,171	2,329,567,900
KB오토시스 (024120)	3,430	-15	-.44	3,330	3,455	3,295	103,371	348,949,587
한일단조 (024740)	2,060	-125	-5.72	2,150	2,150	1,960	889,378	1,832,140,224
유성티엔에스 (024800)	1,847	-8	-.43	1,864	1,865	1,822	53,207	97,628,487
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,010	200	2.27	8,580	9,010	8,380	282,093	2,473,196,480
KBI메탈 (024840)	1,666	-154	-8.46	1,764	1,764	1,666	684,977	1,166,225,736
HLB이노베이션 (024850)	1,990	-75	-3.63	2,020	2,040	1,982	590,199	1,179,740,137
케이피에프 (024880)	3,615	-245	-6.35	3,785	3,785	3,555	112,097	406,910,180
경창산업 (024910)	1,609	-85	-5.02	1,683	1,688	1,602	267,356	436,101,321
PN풍년 (024940)	6,170	90	1.48	5,990	6,500	5,760	1,876,923	11,587,753,605
삼천리자전거 (024950)	4,170	125	3.09	4,040	4,400	4,000	265,065	1,107,908,970
시노펙스 (025320)	5,910	-440	-6.93	6,040	6,110	5,820	1,132,532	6,760,816,130
DH오토웨어 (025440)	676	-11	-1.6	674	682	661	167,413	111,998,018
한국선재 (025550)	5,270	800	17.9	4,575	5,600	4,570	12,751,314	67,307,961,127
한국정보통신 (025770)	7,390	-190	-2.51	7,570	7,570	7,340	11,534	85,520,750
신라에스지 (025870)	6,430	-190	-2.87	6,330	6,890	6,330	103,873	691,043,660
케이씨피드 (025880)	2,980	0	0	3,040	3,055	2,910	1,168,210	3,497,931,743
동화기업 (025900)	8,200	-740	-8.28	8,560	8,570	8,200	275,297	2,300,036,270
동신건설 (025950)	64,200	8200	14.64	58,700	66,950	58,000	1,107,983	69,162,388,850
아난티 (025980)	6,150	-30	-.49	6,000	6,550	5,950	3,338,319	21,074,225,185
제이에스티나 (026040)	1,519	5	.33	1,523	1,529	1,400	78,131	116,179,404
특수건설 (026150)	6,960	-20	-.29	6,910	7,140	6,780	368,592	2,552,289,030
광진실업 (026910)	1,978	-22	-1.1	2,000	2,000	1,960	19,812	39,322,789
서울전자통신 (027040)	206	-12	-5.5	216	219	206	295,024	62,884,323
코리아나 (027050)	2,205	-135	-5.77	2,255	2,300	2,195	202,767	449,525,682
아주IB투자 (027360)	1,987	-88	-4.24	2,010	2,060	1,971	616,603	1,227,534,514
상보 (027580)	1,067	-33	-3	1,119	1,126	1,066	451,323	489,539,556
팜스토리 (027710)	1,137	-50	-4.21	1,193	1,193	1,132	402,978	461,554,253
대성창투 (027830)	2,245	80	3.7	2,260	2,440	2,170	8,955,626	20,597,159,235
휴맥스홀딩스 (028080)	3,690	850	29.93	3,350	3,690	3,240	764,818	2,689,277,898
HLB (028300)	55,400	-2200	-3.82	56,100	57,500	55,400	785,509	44,120,084,900
광무 (029480)	2,120	-160	-7.02	2,275	2,275	2,115	194,774	417,590,090
코엔텍 (029960)	8,890	0	0	8,880	8,940	8,880	52,259	464,768,250
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	17,690	-920	-4.94	17,970	18,400	17,330	345,469	6,166,241,280
원익홀딩스 (030530)	3,350	-325	-8.84	3,490	3,520	3,320	1,987,957	6,744,568,941
양지사 (030960)	9,370	270	2.97	9,620	9,690	9,200	418,143	3,961,413,185
아이즈비전 (031310)	1,490	-79	-5.04	1,569	1,569	1,490	33,736	50,689,369
에스에이엠티 (031330)	2,545	-130	-4.86	2,600	2,625	2,540	377,057	971,395,755
오스템 (031510)	1,006	5	.5	1,001	1,018	979	87,289	86,812,846
디에이치엑스컴퍼니 (031860)	1,119	-80	-6.67	1,189	1,189	1,090	54,150	60,576,899
피에스케이홀딩스 (031980)	32,800	-3200	-8.89	33,800	34,500	32,800	204,678	6,848,885,750
아즈텍WB (032080)	1,483	-5	-.34	1,495	1,586	1,470	1,351,736	2,060,556,795
다우데이타 (032190)	10,590	-550	-4.94	10,770	10,920	10,530	71,940	766,046,265
삼일 (032280)	3,090	610	24.6	2,580	3,170	2,535	4,888,675	14,029,192,793
한국파마 (032300)	13,630	-470	-3.33	13,900	14,050	13,500	12,513	170,516,460
케이엠더블유 (032500)	6,950	-380	-5.18	6,960	7,260	6,910	73,409	514,799,825
TJ미디어 (032540)	4,655	-35	-.75	4,620	4,675	4,570	14,276	65,824,035
피델릭스 (032580)	1,134	-73	-6.05	1,158	1,192	1,133	442,474	506,968,476
유비케어 (032620)	3,170	-115	-3.5	3,200	3,205	3,125	87,132	275,984,794
소프트센 (032680)	285	-20	-6.56	302	302	281	1,059,134	305,197,486
소프트센우 (032685)	7,130	190	2.74	6,810	7,200	6,690	845	5,962,050
삼진 (032750)	3,960	-275	-6.49	4,230	4,230	3,940	55,426	222,370,754
엠젠솔루션 (032790)	1,345	-34	-2.47	1,376	1,380	1,291	219,784	294,489,573
판타지오 (032800)	523	-27	-4.91	549	560	501	342,686	181,550,609
우리기술 (032820)	1,565	-158	-9.17	1,630	1,649	1,557	3,227,331	5,138,891,856
비트컴퓨터 (032850)	4,550	-160	-3.4	4,675	4,675	4,500	87,643	400,707,985
더라미 (032860)	1,390	-69	-4.73	1,450	1,450	1,372	47,511	66,352,432
원익 (032940)	3,275	-190	-5.48	3,405	3,405	3,260	106,518	353,384,475
동일기연 (032960)	10,290	-60	-.58	10,350	10,350	9,930	636	6,428,980
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	783	-44	-5.32	832	832	756	40,517	31,532,815
제룡전기 (033100)	27,250	-3350	-10.95	29,100	29,700	27,000	211,362	5,888,107,425
디지틀조선 (033130)	1,724	-38	-2.16	1,710	1,762	1,680	459,584	792,741,264
엠케이전자 (033160)	6,140	-630	-9.31	6,500	6,610	6,140	134,752	850,170,535
시그네틱스 (033170)	658	-45	-6.4	697	697	656	440,854	293,337,329
모아텍 (033200)	2,760	-30	-1.08	2,775	2,775	2,730	821	2,268,520
인성정보 (033230)	1,475	-90	-5.75	1,512	1,565	1,468	354,450	526,913,852
코웰패션 (033290)	1,872	-108	-5.45	1,980	1,989	1,861	71,013	135,459,510
엠투엔 (033310)	1,696	-27	-1.57	1,728	1,728	1,610	60,929	101,548,824
제이씨현시스템 (033320)	4,460	-415	-8.51	4,690	4,840	4,450	287,384	1,302,421,877
좋은사람들 (033340)	652	-43	-6.19	675	715	647	2,634,347	1,805,854,306
동성화인텍 (033500)	21,650	-2300	-9.6	22,450	22,750	21,600	816,872	18,080,347,400
파라텍 (033540)	1,459	-61	-4.01	1,520	1,529	1,414	310,977	455,039,993
블루콤 (033560)	3,355	-105	-3.03	3,415	3,415	3,215	37,699	124,346,710
네패스 (033640)	6,470	-460	-6.64	6,550	6,790	6,400	73,890	481,987,170
피노 (033790)	4,920	-170	-3.34	5,090	5,150	4,650	68,136	338,442,890
티비씨 (033830)	938	55	6.23	913	980	910	2,155,268	2,024,951,644
해성산업 (034810)	5,650	-280	-4.72	5,740	5,890	5,590	39,229	222,732,300
해성산업1우 (03481K)	6,360	-390	-5.78	6,650	6,760	6,290	12,267	78,788,990
조아제약 (034940)	977	-26	-2.59	999	1,002	969	43,609	42,735,453
한국기업평가 (034950)	86,800	-900	-1.03	87,600	87,600	86,000	6,391	552,588,000
그래디언트 (035080)	12,470	-720	-5.46	12,810	12,950	12,470	45,625	573,183,680
프럼파스트 (035200)	6,990	400	6.07	7,080	8,500	6,190	6,294,786	45,877,199,935
골드앤에스 (035290)	427	26	6.48	401	450	394	695,264	293,377,941
기산텔레콤 (035460)	1,943	-53	-2.66	1,996	1,996	1,903	68,845	133,385,381
KG이니시스 (035600)	8,140	-300	-3.55	8,180	8,250	7,970	143,339	1,156,411,290
솔본 (035610)	3,620	-75	-2.03	3,625	3,625	3,500	81,910	290,228,472
바른손이앤에이 (035620)	391	-3	-.76	394	395	369	167,962	64,006,104
CJ ENM (035760)	58,500	-1900	-3.15	59,600	59,700	58,100	50,404	2,965,342,800
이지홀딩스 (035810)	2,950	-85	-2.8	2,985	3,015	2,925	300,166	887,671,875
서희건설 (035890)	1,512	-15	-.98	1,503	1,554	1,490	354,480	538,106,079
JYP Ent. (035900)	59,700	-3600	-5.69	62,000	62,500	59,600	439,173	26,608,731,450
예림당 (036000)	2,390	-70	-2.85	2,460	2,470	2,352	106,164	253,998,054
아비코전자 (036010)	4,460	-485	-9.81	4,850	4,850	4,455	65,272	297,904,995
케이티알파 (036030)	3,540	-105	-2.88	3,640	3,640	3,480	63,466	223,750,559
위지트 (036090)	647	-28	-4.15	660	692	622	1,069,151	685,397,647
SCI평가정보 (036120)	2,110	-5	-.24	2,175	2,175	2,090	296,896	631,840,357
클라우드에어 (036170)	860	-45	-4.97	875	885	833	128,307	109,607,545
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,850	-800	-3.12	25,650	25,650	24,600	14,336	355,653,850
유니셈 (036200)	5,660	-340	-5.67	5,790	5,790	5,450	160,578	903,141,075
오상헬스케어 (036220)	12,180	-800	-6.16	12,710	12,750	12,100	41,877	513,917,875
대성미생물 (036480)	7,940	-430	-5.14	8,360	8,370	7,860	16,524	132,442,930
SFA반도체 (036540)	2,620	-235	-8.23	2,760	2,770	2,620	589,687	1,592,516,968
영풍정밀 (036560)	10,290	-550	-5.07	10,410	11,010	10,260	29,357	304,742,730
감성코퍼레이션 (036620)	3,560	-365	-9.3	3,815	3,895	3,545	992,573	3,644,136,453
세종텔레콤 (036630)	509	61	13.62	448	515	448	3,952,002	1,967,444,784
HRS (036640)	4,795	-135	-2.74	4,900	4,900	4,755	57,667	276,614,779
KCI (036670)	5,990	-210	-3.39	6,100	6,180	5,830	28,549	170,357,285
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,331	-98	-6.86	1,424	1,424	1,310	91,988	122,655,526
나이스정보통신 (036800)	17,010	-510	-2.91	17,370	17,500	16,960	6,999	120,151,355
에프에스티 (036810)	16,360	-1710	-9.46	16,960	17,300	16,010	176,564	2,950,191,785
솔브레인홀딩스 (036830)	25,400	-2600	-9.29	26,500	26,950	25,250	87,537	2,262,471,725
진성티이씨 (036890)	8,050	-600	-6.94	8,410	8,420	8,050	140,178	1,142,573,180
주성엔지니어링 (036930)	34,050	-2150	-5.94	34,200	35,500	34,050	506,380	17,531,587,475
파워넷 (037030)	1,998	-132	-6.2	2,110	2,110	1,997	126,926	255,818,083
파세코 (037070)	5,460	-330	-5.7	5,640	5,700	5,410	76,996	423,327,135
한국팩키지 (037230)	1,580	4	.25	1,577	1,609	1,561	12,881	20,478,302
인지디스플레 (037330)	1,209	-39	-3.13	1,245	1,245	1,206	33,576	40,808,163
성도이엔지 (037350)	3,820	-165	-4.14	3,945	3,945	3,810	54,537	209,788,322
EG (037370)	6,160	10	.16	6,160	6,640	6,150	124,687	788,295,065
우리엔터프라이즈 (037400)	989	-37	-3.61	1,026	1,037	981	103,656	103,152,843
희림 (037440)	4,560	-390	-7.88	4,910	4,910	4,460	220,861	1,014,020,278
삼지전자 (037460)	8,820	-610	-6.47	9,200	9,200	8,780	125,915	1,121,925,825
쎄니트 (037760)	1,473	-27	-1.8	1,494	1,495	1,450	6,221	9,143,499
엘컴텍 (037950)	996	-88	-8.12	1,052	1,069	992	3,264,427	3,293,916,084
제일테크노스 (038010)	5,730	-270	-4.5	5,970	5,970	5,670	19,807	113,592,630
루멘스 (038060)	842	-16	-1.86	855	855	819	93,865	79,586,436
서린바이오 (038070)	6,670	-280	-4.03	6,880	6,980	6,600	170,300	1,156,433,080
에코플라스틱 (038110)	2,320	-240	-9.38	2,460	2,490	2,310	498,209	1,189,782,211
마크로젠 (038290)	15,060	-610	-3.89	15,500	15,500	14,840	35,444	531,348,420
레드캡투어 (038390)	9,160	-430	-4.48	9,580	9,580	9,040	35,831	329,829,010
바이오스마트 (038460)	2,730	-230	-7.77	2,885	2,885	2,725	256,957	710,172,758
삼표시멘트 (038500)	2,880	-150	-4.95	2,950	3,000	2,865	297,974	864,338,415
케이바이오 (038530)	254	18	7.63	236	260	226	4,363,202	1,092,070,214
상상인 (038540)	1,740	84	5.07	1,708	1,829	1,540	444,850	755,102,035
위즈코프 (038620)	1,065	124	13.18	1,032	1,188	994	20,842,065	22,366,504,831
에스넷 (038680)	3,840	-105	-2.66	3,935	3,935	3,680	66,113	250,434,422
에코바이오 (038870)	3,160	-235	-6.92	3,215	3,350	3,155	55,025	176,158,076
아이에이 (038880)	201	-7	-3.37	205	205	195	1,423,730	282,749,475
파인디지털 (038950)	3,205	-200	-5.87	3,380	3,380	3,130	21,028	67,239,742
현대에이치티 (039010)	6,480	-20	-.31	6,440	6,570	6,330	39,426	255,718,350
이건홀딩스 (039020)	3,995	165	4.31	3,890	4,050	3,855	586,584	2,329,336,304
이오테크닉스 (039030)	117,200	-7900	-6.31	119,000	120,700	114,900	117,573	13,836,416,400
오스코텍 (039200)	28,450	-1050	-3.56	28,150	29,300	28,050	193,348	5,547,838,275
경남스틸 (039240)	8,110	1870	29.97	7,050	8,110	7,050	9,972,240	76,778,998,530
인포뱅크 (039290)	5,790	-450	-7.21	6,010	6,010	5,660	47,462	274,852,890
세중 (039310)	1,570	-43	-2.67	1,625	1,625	1,559	11,431	17,983,468
한국경제TV (039340)	5,970	-90	-1.49	6,050	6,050	5,880	7,287	43,359,010
케이엘넷 (039420)	2,420	-55	-2.22	2,450	2,460	2,385	44,386	106,759,795
에스티아이 (039440)	17,860	-2060	-10.34	18,710	18,940	17,850	289,968	5,291,309,035
다산네트웍스 (039560)	2,450	-190	-7.2	2,515	2,630	2,425	165,778	409,424,304
화성밸브 (039610)	8,130	-920	-10.17	8,480	8,690	8,130	413,368	3,432,352,405
한국정보공학 (039740)	2,875	-35	-1.2	2,905	3,000	2,745	83,726	241,320,770
오로라 (039830)	5,720	-480	-7.74	6,190	6,190	5,710	20,624	121,293,780
디오 (039840)	16,100	-790	-4.68	16,510	16,510	15,900	29,519	477,240,280
나노엔텍 (039860)	3,000	-200	-6.25	3,150	3,325	3,000	176,311	544,315,765
폴라리스AI (039980)	2,195	-85	-3.73	2,185	2,500	2,060	3,911,052	9,063,345,753
누리플렉스 (040160)	2,375	-50	-2.06	2,420	2,425	2,295	12,879	30,111,265
YTN (040300)	3,135	-100	-3.09	3,120	3,385	3,100	624,321	2,025,619,954
크레오에스지 (040350)	500	-17	-3.29	517	517	489	183,816	92,242,220
정상제이엘에스 (040420)	5,570	-50	-.89	5,530	5,600	5,490	52,051	288,006,510
SG&G (040610)	1,496	-35	-2.29	1,529	1,529	1,489	37,894	56,737,627
아이씨디 (040910)	3,875	-295	-7.07	4,210	4,210	3,865	111,961	442,177,821
폴라리스오피스 (041020)	4,580	-185	-3.88	4,595	5,050	4,410	925,877	4,365,327,305
우리기술투자 (041190)	5,700	-490	-7.92	5,990	5,990	5,630	554,247	3,202,760,900
현대에버다임 (041440)	7,240	-570	-7.3	7,400	7,510	7,200	217,431	1,589,751,605
한국전자인증 (041460)	3,235	-150	-4.43	3,335	3,335	3,190	77,419	250,313,518
에스엠 (041510)	109,900	-6000	-5.18	113,300	114,500	109,000	212,753	23,604,119,850
이엘씨 (041520)	6,260	-390	-5.86	6,310	6,630	6,200	27,827	175,682,570
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	21,650	-850	-3.78	22,150	22,150	21,450	28,286	615,417,450
폴라리스AI파마 (041910)	5,290	-290	-5.2	5,350	5,560	5,290	37,387	199,466,040
메디아나 (041920)	4,800	-65	-1.34	4,700	4,845	4,605	30,736	145,890,625
동아화성 (041930)	4,810	-260	-5.13	5,000	5,000	4,810	25,887	125,771,385
코미팜 (041960)	4,075	-210	-4.9	4,240	4,240	4,050	118,807	487,149,149
카페24 (042000)	48,200	-4900	-9.23	50,200	50,700	48,200	237,517	11,686,598,975
케이피엠테크 (042040)	218	-5	-2.24	221	222	216	266,039	57,973,987
에스씨디 (042110)	1,395	-31	-2.17	1,410	1,418	1,374	170,789	237,205,758
비츠로테크 (042370)	6,750	-460	-6.38	6,990	6,990	6,740	83,243	567,241,470
네오위즈홀딩스 (042420)	18,750	-660	-3.4	19,410	19,410	18,240	13,453	251,026,980
링네트 (042500)	4,180	-115	-2.68	4,195	4,465	4,155	384,436	1,654,810,443
라온시큐어 (042510)	1,845	-77	-4.01	1,885	1,927	1,821	212,898	393,988,273
한스바이오메드 (042520)	6,730	-340	-4.81	6,990	6,990	6,500	19,156	127,311,910
새로닉스 (042600)	7,930	-340	-4.11	8,270	8,270	7,750	7,518	59,030,045
상지건설 (042940)	9,020	2080	29.97	9,020	9,020	9,020	631,710	5,698,024,200
더테크놀로지 (043090)	380	-13	-3.31	393	415	373	169,534	65,847,762
알파녹스 (043100)	1,201	-60	-4.76	1,273	1,273	1,190	30,062	37,159,565
바텍 (043150)	20,000	-1400	-6.54	21,000	21,000	19,200	24,695	496,679,050
파루 (043200)	514	0	0	510	523	507	67,704	34,818,601
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	949	-61	-6.04	1,004	1,006	943	742,392	712,262,530
에쎈테크 (043340)	516	-4	-.77	529	529	513	19,009	9,870,288
디지아이 (043360)	1,832	-50	-2.66	1,881	1,882	1,831	31,616	58,509,592
피에이치에이 (043370)	9,690	-410	-4.06	10,060	10,060	9,490	49,306	478,023,990
웰킵스하이텍 (043590)	632	-27	-4.1	620	659	620	67,285	42,576,138
지니뮤직 (043610)	1,773	-117	-6.19	1,886	1,886	1,762	118,327	212,317,586
국순당 (043650)	4,115	-105	-2.49	4,220	4,585	4,055	88,512	369,770,950
서울리거 (043710)	530	-19	-3.46	549	560	520	55,478	29,490,779
자연과환경 (043910)	877	6	.69	889	977	813	61,693,410	56,496,820,199
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	1,040	50	5.05	989	1,117	910	4,410,895	4,599,055,930
위닉스 (044340)	5,400	-230	-4.09	5,480	5,660	5,260	76,857	413,743,405
빌리언스 (044480)	451	22	5.13	461	507	434	1,000,873	453,163,187
태웅 (044490)	14,160	-1240	-8.05	14,900	14,900	14,130	107,485	1,541,157,770
에이치케이 (044780)	1,036	-69	-6.24	1,093	1,093	1,036	35,925	37,862,385
이글벳 (044960)	4,120	-195	-4.52	4,280	4,280	4,115	51,894	215,478,905
에이치엔에스하이텍 (044990)	14,900	-360	-2.36	14,920	14,920	14,550	2,576	37,984,430
오공 (045060)	2,395	-65	-2.64	2,440	2,450	2,380	21,470	51,685,590
한양이엔지 (045100)	15,250	-380	-2.43	15,500	15,590	14,960	58,103	880,809,750
성우테크론 (045300)	2,575	-130	-4.81	2,710	2,720	2,570	19,124	49,983,512
토탈소프트 (045340)	9,740	940	10.68	8,800	10,000	8,150	1,590,863	14,873,624,185
대아티아이 (045390)	3,290	-95	-2.81	3,370	3,395	3,210	1,257,909	4,173,611,625
정원엔시스 (045510)	795	-10	-1.24	805	805	775	28,052	22,159,376
크린앤사이언스 (045520)	4,260	-235	-5.23	4,460	4,490	4,260	11,701	50,200,010
에이텍 (045660)	33,950	1800	5.6	33,050	35,850	32,600	1,346,064	46,077,453,325
코아시아 (045970)	2,730	-250	-8.39	2,810	2,900	2,725	49,003	136,766,075
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,035	-195	-8.74	2,200	2,200	2,020	126,637	264,278,005
HLB파나진 (046210)	1,900	-100	-5	2,060	2,060	1,870	70,838	135,999,947
백금T&A (046310)	2,225	-75	-3.26	2,240	2,300	2,155	105,528	234,665,721
삼화네트웍스 (046390)	1,152	-42	-3.52	1,184	1,188	1,144	125,975	145,597,675
KG모빌리언스 (046440)	3,855	-130	-3.26	3,925	3,975	3,785	55,752	214,467,702
서울반도체 (046890)	6,040	-300	-4.73	6,240	6,250	6,020	134,726	820,552,885
우원개발 (046940)	3,060	70	2.34	3,015	3,285	2,865	1,741,785	5,390,106,933
우리로 (046970)	1,104	-67	-5.72	1,171	1,171	1,090	500,321	553,989,092
한빛소프트 (047080)	1,210	-71	-5.54	1,265	1,265	1,189	88,309	106,863,152
파워로직스 (047310)	4,100	-395	-8.79	4,400	4,400	4,100	204,655	859,201,390
이스트소프트 (047560)	18,550	2010	12.15	15,900	20,050	15,440	3,462,684	64,066,521,830
코데즈컴바인 (047770)	1,511	10	.67	1,560	1,607	1,485	910,536	1,408,671,236
초록뱀미디어 (047820)	5,190	-560	-9.74	5,510	5,520	5,190	349,452	1,848,728,705
HLB제약 (047920)	19,270	-980	-4.84	19,980	20,100	19,000	244,267	4,791,006,955
현대바이오 (048410)	9,790	-530	-5.14	9,600	10,100	9,320	204,916	2,010,171,945
유라테크 (048430)	17,190	3280	23.58	15,950	18,080	15,020	7,565,765	127,983,772,620
대동스틸 (048470)	3,705	-280	-7.03	3,850	3,850	3,645	249,284	922,265,553
인트론바이오 (048530)	3,620	-110	-2.95	3,550	3,705	3,520	117,020	420,944,434
SM C&C (048550)	1,340	-52	-3.74	1,392	1,392	1,330	237,369	317,869,010
TPC (048770)	1,884	-136	-6.73	2,005	2,035	1,884	38,851	74,751,218
엔피케이 (048830)	1,020	-20	-1.92	1,040	1,050	1,014	39,025	40,098,947
시너지이노베이션 (048870)	2,600	-150	-5.45	2,710	2,735	2,570	173,729	456,584,605
대원미디어 (048910)	8,920	-430	-4.6	9,080	9,210	8,750	136,723	1,224,426,740
인탑스 (049070)	14,550	-1250	-7.91	15,300	15,420	14,510	97,839	1,460,094,090
기가레인 (049080)	486	-16	-3.19	495	500	476	139,885	67,584,976
파인디앤씨 (049120)	998	-2	-.2	1,007	1,007	931	38,153	37,557,809
셀루메드 (049180)	978	-67	-6.41	1,045	1,045	965	292,677	289,510,237
코메론 (049430)	9,200	-530	-5.45	9,640	9,650	9,200	96,605	904,599,545
SGA (049470)	304	4	1.33	303	305	298	194,727	58,794,994
오픈베이스 (049480)	2,600	155	6.34	2,455	2,700	2,410	2,905,701	7,475,202,015
유아이엘 (049520)	3,850	-120	-3.02	3,920	3,920	3,690	118,019	447,412,091
잉크테크 (049550)	3,470	-245	-6.59	3,705	3,710	3,470	24,650	87,900,855
재영솔루텍 (049630)	649	-23	-3.42	659	672	637	690,043	446,446,202
고려신용정보 (049720)	9,320	-290	-3.02	9,500	9,600	9,280	79,173	743,181,715
승일 (049830)	7,220	-270	-3.6	7,480	7,480	7,080	3,473	25,238,290
미래컴퍼니 (049950)	15,810	-2210	-12.26	17,800	17,800	15,680	84,772	1,370,924,435
쎌바이오텍 (049960)	12,170	-560	-4.4	12,720	12,720	12,110	8,080	99,001,420
비케이홀딩스 (050090)	680	-50	-6.85	730	730	651	612,327	426,772,982
캠시스 (050110)	651	-30	-4.41	679	679	640	566,385	369,219,650
ES큐브 (050120)	2,275	-100	-4.21	2,375	2,400	2,275	15,874	36,687,990
에스폴리텍 (050760)	1,558	-60	-3.71	1,606	1,618	1,541	90,800	142,652,170
아세아텍 (050860)	1,870	-20	-1.06	1,880	1,890	1,851	37,931	71,030,963
쏠리드 (050890)	5,920	-550	-8.5	6,260	6,300	5,910	840,299	5,068,457,775
수산아이앤티 (050960)	16,730	1260	8.14	16,000	17,880	15,470	438,196	7,400,121,965
지어소프트 (051160)	8,950	-450	-4.79	9,250	9,250	8,750	136,879	1,225,825,155
토비스 (051360)	15,700	-860	-5.19	16,270	16,280	15,260	209,150	3,276,810,695
인터플렉스 (051370)	7,710	-290	-3.63	7,800	7,800	7,620	52,812	407,040,965
피씨디렉트 (051380)	2,365	-170	-6.71	2,500	2,500	2,330	92,765	221,375,009
YW (051390)	3,530	-65	-1.81	3,585	3,585	3,510	10,982	38,807,040
나라엠앤디 (051490)	3,680	-315	-7.88	3,860	3,965	3,670	139,450	520,192,897
CJ프레시웨이 (051500)	22,300	-900	-3.88	22,400	23,250	22,200	54,757	1,236,267,625
큐로홀딩스 (051780)	546	6	1.11	536	561	513	85,515	45,528,538
중앙첨단소재 (051980)	3,760	-350	-8.52	3,920	3,955	3,750	1,046,445	4,012,683,702
에스티큐브 (052020)	5,920	-350	-5.58	6,060	6,180	5,770	301,671	1,794,058,320
iMBC (052220)	4,740	165	3.61	4,550	5,360	4,500	9,586,739	47,323,011,386
현대바이오랜드 (052260)	3,905	-325	-7.68	4,195	4,195	3,845	327,800	1,286,964,445
오션인더블유 (052300)	2,585	-85	-3.18	2,630	2,630	2,500	38,361	98,868,036
코텍 (052330)	8,610	-370	-4.12	8,850	8,850	8,540	40,776	351,872,070
코나아이 (052400)	44,850	9750	27.78	41,500	45,600	40,700	2,645,919	116,245,588,675
오성첨단소재 (052420)	1,384	-60	-4.16	1,458	1,465	1,374	1,075,297	1,502,005,144
아이크래프트 (052460)	2,025	-15	-.74	2,040	2,045	1,911	133,614	263,772,853
한네트 (052600)	3,995	-30	-.75	3,990	4,140	3,840	173,024	690,127,361
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,150	-200	-2.72	7,350	7,390	6,900	94,433	681,204,240
아이톡시 (052770)	818	9	1.11	808	839	787	176,027	141,047,097
액토즈소프트 (052790)	6,040	-330	-5.18	6,300	6,300	6,010	13,288	80,756,050
아이앤씨 (052860)	2,095	-25	-1.18	2,100	2,140	1,907	97,944	200,337,058
KX하이텍 (052900)	835	-63	-7.02	855	896	835	157,927	134,151,201
바이넥스 (053030)	12,890	-1360	-9.54	13,410	13,650	12,800	462,880	6,082,557,750
지에스이 (053050)	2,560	-195	-7.08	2,680	2,725	2,535	255,449	660,701,359
세동 (053060)	998	-12	-1.19	1,010	1,012	985	63,524	63,645,276
케이엔솔 (053080)	10,150	-900	-8.14	10,660	10,770	10,040	74,059	763,170,895
프리엠스 (053160)	11,000	360	3.38	10,500	11,540	10,500	211,829	2,364,856,445
금강철강 (053260)	3,735	-125	-3.24	3,830	3,840	3,730	5,551	20,967,870
구영테크 (053270)	2,205	-45	-2	2,170	2,250	2,125	176,380	387,051,260
예스24 (053280)	3,910	-185	-4.52	4,060	4,090	3,810	60,007	235,182,390
NE능률 (053290)	3,080	-420	-12	3,040	3,250	2,835	6,602,962	19,972,473,495
한국정보인증 (053300)	3,940	-240	-5.74	4,070	4,070	3,925	107,651	425,747,340
이니텍 (053350)	8,500	-110	-1.28	8,550	8,610	7,970	95,976	792,839,620
세코닉스 (053450)	5,010	-410	-7.56	5,250	5,280	4,990	189,428	959,235,400
웹케시 (053580)	17,630	180	1.03	17,790	20,750	16,050	9,789,441	184,612,609,485
프로텍 (053610)	20,500	-1500	-6.82	21,000	21,300	20,300	33,333	689,266,950
태양 (053620)	6,250	-140	-2.19	6,330	6,330	6,160	1,562	9,759,395
삼보모터스 (053700)	3,850	-235	-5.75	4,030	4,045	3,850	85,389	332,598,020
안랩 (053800)	112,000	18100	19.28	98,000	116,700	95,100	1,989,969	215,084,040,950
경남제약 (053950)	642	0	0	642	648	610	304,034	194,093,548
오상자이엘 (053980)	2,920	-155	-5.04	3,000	3,050	2,920	156,007	459,310,900
한국컴퓨터 (054040)	4,130	-315	-7.09	4,365	4,365	4,000	56,754	236,417,256
농우바이오 (054050)	7,010	-190	-2.64	7,100	7,110	6,960	90,266	634,437,490
삼진엘앤디 (054090)	697	-29	-3.99	711	719	697	52,915	37,398,924
메디콕스 (054180)	260	-3	-1.14	261	270	248	670,902	172,283,670
이랜텍 (054210)	4,500	-300	-6.25	4,625	4,675	4,475	68,710	311,103,150
비츠로시스 (054220)	331	-16	-4.61	346	346	329	128,328	42,527,845
팬스타엔터프라이즈 (054300)	540	-17	-3.05	552	552	530	229,453	123,078,457
케이피티유 (054410)	2,900	-65	-2.19	2,965	2,965	2,855	4,880	14,101,370
텔레칩스 (054450)	11,440	-1510	-11.66	12,330	12,900	10,720	276,662	3,152,725,990
삼영엠텍 (054540)	4,320	-325	-7	4,580	4,580	4,310	151,713	667,068,002
APS (054620)	5,660	-230	-3.9	5,850	5,850	5,490	53,359	299,227,640
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,340	-370	-5.51	6,510	6,600	6,320	100,228	641,766,000
키이스트 (054780)	3,865	-250	-6.08	4,070	4,070	3,855	87,168	339,563,500
아이디스홀딩스 (054800)	8,290	-330	-3.83	8,510	8,560	8,290	10,269	86,089,560
한컴위드 (054920)	2,510	-110	-4.2	2,610	2,610	2,460	149,629	372,448,887
유신 (054930)	20,500	-1200	-5.53	20,700	20,700	20,000	19,511	395,590,775
엑사이엔씨 (054940)	751	-9	-1.18	754	756	726	125,165	92,506,488
제이브이엠 (054950)	20,000	-1100	-5.21	20,250	20,600	19,940	32,588	656,145,250
유진로봇 (056080)	6,520	-440	-6.32	6,740	6,790	6,440	140,953	930,897,030
시지메드텍 (056090)	909	-6	-.66	903	917	879	761,753	680,140,104
에스에프에이 (056190)	20,200	-300	-1.46	19,960	20,500	19,750	148,264	2,974,149,710
코위버 (056360)	4,820	-340	-6.59	5,030	5,030	4,760	95,579	461,853,675
신화인터텍 (056700)	1,593	-40	-2.45	1,633	1,633	1,515	23,972	37,723,636
CNT85 (056730)	666	-2	-.3	663	676	650	11,687	7,778,343
YBM넷 (057030)	4,265	225	5.57	4,070	4,700	4,055	2,505,420	11,061,169,142
옴니시스템 (057540)	913	-30	-3.18	921	970	898	1,321,890	1,232,652,296
티사이언티픽 (057680)	729	-63	-7.95	784	784	729	288,660	214,442,350
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,730	-103	-5.62	1,793	1,793	1,725	62,811	109,661,841
KNN (058400)	930	-18	-1.9	906	995	867	11,827,357	11,325,088,980
한주에이알티 (058450)	829	-50	-5.69	877	879	788	118,313	97,603,268
리노공업 (058470)	173,500	-13400	-7.17	173,800	182,400	171,400	97,742	17,233,195,100
에스피지 (058610)	19,850	-1900	-8.74	20,950	20,950	19,800	239,200	4,841,202,355
엠게임 (058630)	4,600	-200	-4.17	4,740	4,740	4,570	79,488	367,509,299
CMG제약 (058820)	1,995	-100	-4.77	2,040	2,040	1,972	1,006,222	2,010,633,229
엠로 (058970)	45,450	-4200	-8.46	46,500	47,000	44,000	150,575	6,802,102,225
미코 (059090)	8,280	-550	-6.23	8,590	8,590	8,200	342,996	2,865,970,575
아이컴포넌트 (059100)	5,120	-200	-3.76	5,170	5,290	5,010	16,825	85,665,720
아진엑스텍 (059120)	6,100	-570	-8.55	6,320	6,500	6,100	57,572	356,264,830
메타바이오메드 (059210)	4,500	-185	-3.95	4,530	4,615	4,450	475,109	2,151,237,682
해성에어로보틱스 (059270)	5,870	-120	-2	6,080	6,260	5,750	233,079	1,400,282,820
인선이엔티 (060150)	4,450	-310	-6.51	4,625	4,690	4,415	144,230	651,199,447
소니드 (060230)	640	-36	-5.33	680	680	624	317,173	202,422,252
스타코링크 (060240)	1,976	-224	-10.18	2,200	2,200	1,951	128,226	258,892,598
NHN KCP (060250)	7,500	-340	-4.34	7,520	7,760	7,390	110,378	828,011,325
뉴보텍 (060260)	1,193	13	1.1	1,192	1,195	1,130	161,109	188,836,757
큐렉소 (060280)	7,270	-660	-8.32	7,600	7,650	7,270	176,318	1,303,658,585
3S (060310)	2,070	-25	-1.19	2,030	2,115	1,980	1,026,433	2,106,767,769
LS마린솔루션 (060370)	13,200	-1180	-8.21	14,000	14,200	13,110	81,453	1,096,766,420
동양에스텍 (060380)	1,299	9	.7	1,296	1,303	1,225	44,964	56,868,684
국일신동 (060480)	1,650	-8	-.48	1,658	1,658	1,615	18,663	30,453,105
에스에이티 (060540)	1,628	-231	-12.43	1,802	1,821	1,590	1,005,861	1,671,275,455
홈센타홀딩스 (060560)	961	71	7.98	910	996	866	1,574,444	1,504,331,088
드림어스컴퍼니 (060570)	1,475	-45	-2.96	1,461	1,475	1,432	107,151	155,818,587
씨티씨바이오 (060590)	6,660	-210	-3.06	6,700	6,780	6,420	53,614	354,886,410
KH바텍 (060720)	8,370	-470	-5.32	8,700	8,700	8,260	126,503	1,064,463,695
영림원소프트랩 (060850)	4,860	-290	-5.63	5,150	5,150	4,855	29,770	146,566,005
DGP (060900)	892	-20	-2.19	919	926	890	29,748	26,750,448
알에프텍 (061040)	3,305	-165	-4.76	3,435	3,435	3,250	57,701	190,660,418
화일약품 (061250)	1,023	-29	-2.76	1,030	1,033	1,005	272,550	276,456,284
LB세미콘 (061970)	2,915	-220	-7.02	3,100	3,110	2,915	274,744	813,405,654
한국첨단소재 (062970)	4,580	-450	-8.95	4,805	4,840	4,520	1,012,250	4,681,760,032
컴투스홀딩스 (063080)	19,310	-2040	-9.56	20,550	21,000	19,100	82,963	1,631,683,380
서울옥션 (063170)	6,440	-20	-.31	6,410	6,950	6,170	215,855	1,424,503,885
SM Life Design (063440)	1,384	-12	-.86	1,365	1,410	1,340	272,093	376,427,816
한국전자금융 (063570)	5,040	-110	-2.14	5,150	5,150	4,950	93,662	472,914,105
이엘피 (063760)	2,010	-40	-1.95	2,030	2,050	1,912	9,567	19,119,989
인크레더블버즈 (064090)	2,820	-115	-3.92	2,935	2,935	2,780	107,713	304,145,110
홈캐스트 (064240)	2,045	-100	-4.66	2,140	2,140	2,035	115,936	239,950,684
다날 (064260)	2,500	-150	-5.66	2,580	2,650	2,495	277,767	700,092,258
인텍플러스 (064290)	8,380	-740	-8.11	8,760	8,760	8,340	69,616	589,286,495
브리지텍 (064480)	4,675	-240	-4.88	4,860	4,870	4,560	83,148	389,776,381
테크엘 (064520)	2,080	-5	-.24	2,120	2,150	1,991	32,821	68,283,864
바이오니아 (064550)	14,350	-450	-3.04	14,500	14,550	14,150	115,985	1,664,822,920
티씨케이 (064760)	80,900	-3100	-3.69	80,000	82,400	79,300	37,844	3,059,087,800
포니링크 (064800)	957	-81	-7.8	1,029	1,037	951	881,622	855,181,112
케이프 (064820)	5,450	-510	-8.56	5,850	5,850	5,450	150,231	831,869,555
에프앤가이드 (064850)	6,420	-160	-2.43	6,500	6,520	6,180	36,185	227,699,550
지엔코 (065060)	134	-9	-6.29	143	143	133	2,298,619	314,036,681
탑엔지니어링 (065130)	4,000	-200	-4.76	4,145	4,145	3,970	18,759	74,953,442
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,021	1	.1	1,011	1,037	968	310,575	309,907,858
신성델타테크 (065350)	53,900	-5500	-9.26	56,400	56,600	53,700	197,377	10,864,794,850
위세아이텍 (065370)	10,460	2410	29.94	7,880	10,460	7,780	1,769,604	17,123,918,250
에스아이리소스 (065420)	245	-2	-.81	249	250	244	392,607	96,857,990
이루온 (065440)	1,415	-39	-2.68	1,441	1,454	1,376	140,525	200,195,179
빅텍 (065450)	3,685	-175	-4.53	3,790	3,800	3,610	188,044	691,354,887
오리엔트정공 (065500)	14,370	1200	9.11	13,180	14,750	13,150	17,777,911	252,114,643,595
휴비츠 (065510)	6,900	-410	-5.61	7,150	7,200	6,820	111,399	767,907,210
와이어블 (065530)	1,205	-48	-3.83	1,231	1,291	1,156	81,299	98,825,469
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	192	-7	-3.52	196	200	186	1,252,309	238,386,968
안트로젠 (065660)	19,140	-480	-2.45	18,850	19,880	18,600	28,333	546,719,240
우주일렉트로 (065680)	25,650	-2050	-7.4	26,550	27,250	23,900	76,356	1,962,645,300
파커스 (065690)	928	25	2.77	903	950	903	25,824	23,677,017
서호전기 (065710)	22,750	-950	-4.01	23,450	23,450	22,300	21,817	496,069,400
CS (065770)	1,885	223	13.42	1,669	1,944	1,600	1,572,994	2,892,881,257
웰크론 (065950)	1,965	-50	-2.48	1,999	2,010	1,941	159,565	313,509,452
하츠 (066130)	5,130	-120	-2.29	5,300	5,300	5,030	98,939	510,221,925
큐에스아이 (066310)	7,420	-510	-6.43	7,580	8,200	7,400	61,452	463,417,970
체리부로 (066360)	787	-6	-.76	793	801	756	200,926	155,790,386
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,034	-114	-9.93	1,140	1,168	1,019	520,026	560,968,971
우수AMS (066590)	3,000	-10	-.33	2,980	3,005	2,965	179,163	535,173,657
국보디자인 (066620)	15,800	-800	-4.82	16,600	16,700	15,780	35,761	570,823,615
디티씨 (066670)	2,660	-185	-6.5	2,660	2,770	2,660	64,713	173,192,443
테라젠이텍스 (066700)	2,840	-125	-4.22	2,900	2,900	2,755	201,729	565,418,634
씨씨에스 (066790)	1,207	-88	-6.8	1,251	1,279	1,203	1,385,734	1,711,839,765
디에이피 (066900)	2,425	-100	-3.96	2,520	2,520	2,350	26,897	64,900,245
손오공 (066910)	497	16	3.33	476	523	471	2,004,927	1,014,400,069
한성크린텍 (066980)	1,130	-50	-4.24	1,180	1,180	1,115	171,992	196,617,762
조이시티 (067000)	1,420	-63	-4.25	1,433	1,480	1,420	113,201	162,136,165
이씨에스 (067010)	3,280	150	4.79	3,110	3,325	3,040	422,830	1,346,832,199
대화제약 (067080)	12,900	-1280	-9.03	13,360	13,670	12,660	496,690	6,493,556,680
SOOP (067160)	81,800	-3800	-4.44	82,200	85,000	81,400	88,823	7,318,627,250
오텍 (067170)	2,995	110	3.81	2,885	3,090	2,870	98,663	293,834,327
멀티캠퍼스 (067280)	33,250	0	0	33,400	33,550	32,500	8,666	286,391,725
JW신약 (067290)	1,449	33	2.33	1,460	1,461	1,400	414,482	596,335,679
하나마이크론 (067310)	10,260	-1040	-9.2	10,610	10,780	10,240	787,889	8,287,788,655
선바이오 (067370)	6,500	-20	-.31	6,430	6,530	6,330	12,365	80,297,190
아스트 (067390)	545	-10	-1.8	555	558	531	433,468	235,606,948
엔브이에이치코리아 (067570)	2,140	-30	-1.38	2,150	2,150	2,035	219,794	455,030,049
HLB생명과학 (067630)	6,390	-270	-4.05	6,580	6,660	6,380	703,277	4,573,131,545
로지시스 (067730)	3,270	320	10.85	2,910	3,335	2,850	466,132	1,481,071,200
세진티에스 (067770)	2,255	-35	-1.53	2,290	2,400	2,250	17,603	39,943,565
와이엔텍 (067900)	6,010	-280	-4.45	6,280	6,280	6,010	43,418	264,828,070
이글루 (067920)	4,940	-230	-4.45	5,120	5,120	4,930	55,038	273,657,066
도이치모터스 (067990)	4,185	-145	-3.35	4,220	4,280	4,150	94,653	396,578,669
팬엔터테인먼트 (068050)	2,180	-250	-10.29	2,370	2,380	2,140	1,163,867	2,577,136,917
케이웨더 (068100)	2,710	-105	-3.73	2,700	2,790	2,630	47,838	128,887,433
다원시스 (068240)	7,810	-540	-6.47	8,020	8,150	7,780	175,501	1,385,663,675
일신바이오 (068330)	963	-30	-3.02	980	993	960	59,987	58,074,781
셀트리온제약 (068760)	47,150	-2350	-4.75	47,800	48,900	47,100	100,072	4,749,690,425
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,290	0	0	7,290	7,310	7,110	41,347	299,358,980
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,110	-540	-3.96	13,250	13,450	13,110	132,034	1,756,083,410
누리플랜 (069140)	1,548	14	.91	1,505	1,599	1,436	127,245	193,475,836
유아이디 (069330)	1,495	90	6.41	1,405	1,826	1,405	6,459,417	10,583,482,855
엔텔스 (069410)	3,780	-200	-5.03	3,900	3,905	3,750	22,950	87,591,366
에스텍 (069510)	10,770	-120	-1.1	10,890	10,890	10,590	11,125	118,922,765
빛과전자 (069540)	807	-35	-4.16	840	840	783	338,367	270,539,412
엑시온그룹 (069920)	1,128	-1	-.09	1,209	1,212	1,101	1,310,513	1,509,031,481
엑스큐어 (070300)	2,380	0	0	2,305	2,460	2,290	69,123	164,907,685
한솔인티큐브 (070590)	1,700	104	6.52	1,596	1,723	1,591	388,575	651,067,402
인피니트헬스케어 (071200)	4,760	-235	-4.7	4,955	4,955	4,720	150,100	718,918,048
로체시스템즈 (071280)	12,980	-1720	-11.7	14,250	14,310	12,940	89,627	1,202,946,645
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,270	-470	-8.19	5,700	5,700	5,140	70,892	371,963,150
캐스텍코리아 (071850)	1,450	-24	-1.63	1,462	1,462	1,411	2,091	3,025,436
중앙백신 (072020)	9,370	-370	-3.8	9,600	9,600	9,280	55,112	515,983,575
우리산업홀딩스 (072470)	2,220	-105	-4.52	2,310	2,320	2,200	15,257	34,200,945
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,700	-27	-1.56	1,727	1,734	1,664	326,999	553,869,875
메가스터디 (072870)	10,300	-230	-2.18	10,500	10,900	9,880	54,110	560,795,825
빛샘전자 (072950)	3,985	-270	-6.35	4,205	4,205	3,980	26,879	108,778,085
에이치시티 (072990)	8,290	-330	-3.83	8,600	8,600	8,180	35,489	292,893,090
케이에스피 (073010)	3,500	-380	-9.79	3,800	3,800	3,490	337,945	1,211,455,794
엘엠에스 (073110)	5,740	-260	-4.33	6,000	6,100	5,740	27,342	162,236,810
듀오백 (073190)	3,090	60	1.98	3,035	3,135	2,810	163,269	489,174,862
이노와이어리스 (073490)	17,300	-1250	-6.74	18,410	18,500	17,260	43,558	762,101,775
에프알텍 (073540)	1,384	-27	-1.91	1,412	1,424	1,322	34,350	47,854,302
우리손에프앤지 (073560)	1,325	-33	-2.43	1,340	1,340	1,313	89,069	118,081,481
리튬포어스 (073570)	696	-44	-5.95	723	725	670	345,352	239,154,169
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	878	-35	-3.83	900	905	875	141,897	125,677,696
원익QnC (074600)	16,030	-1660	-9.38	16,830	17,140	16,020	300,737	4,971,099,290
플랜티넷 (075130)	3,820	420	12.35	3,705	4,220	3,600	7,758,170	30,492,888,551
동국알앤에스 (075970)	2,475	15	.61	2,700	2,700	2,475	826,358	2,132,215,380
웰크론한텍 (076080)	1,285	-79	-5.79	1,362	1,362	1,246	34,115	44,797,180
해성옵틱스 (076610)	820	-16	-1.91	836	841	801	25,881	21,304,972
덕산하이메탈 (077360)	3,635	-320	-8.09	3,890	3,890	3,635	192,310	711,078,677
LS증권 (078020)	3,495	-205	-5.54	3,655	3,655	3,495	59,555	210,558,924
유비쿼스홀딩스 (078070)	9,660	-120	-1.23	9,460	9,770	9,390	6,938	66,147,135
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	11,490	-1300	-10.16	12,570	12,570	11,490	165,965	1,952,206,720
HB테크놀러지 (078150)	1,743	-185	-9.6	1,882	1,884	1,743	1,375,998	2,456,252,217
메디포스트 (078160)	7,800	-460	-5.57	8,000	8,220	7,640	54,954	430,453,200
컴투스 (078340)	40,200	-2100	-4.96	41,300	41,300	40,100	48,288	1,961,216,825
한양디지텍 (078350)	9,210	-980	-9.62	9,710	9,810	9,210	92,370	880,079,660
휴림에이텍 (078590)	608	31	5.37	582	640	580	1,340,149	816,151,941
대주전자재료 (078600)	80,800	-4200	-4.94	82,100	84,600	80,700	99,111	8,129,339,850
엔에스이엔엠 (078860)	1,649	11	.67	1,625	1,699	1,556	395,955	652,742,657
가온그룹 (078890)	2,625	-155	-5.58	2,780	2,780	2,540	51,467	134,483,125
와토스코리아 (079000)	5,300	-170	-3.11	5,470	5,470	5,220	18,655	98,610,930
한창산업 (079170)	6,600	-220	-3.23	6,800	6,800	6,310	27,521	179,961,230
케스피온 (079190)	455	-5	-1.09	466	466	447	82,917	37,847,659
제우스 (079370)	11,850	-950	-7.42	12,270	12,320	11,850	250,666	3,014,458,725
서산 (079650)	1,180	-47	-3.83	1,225	1,225	1,180	25,206	30,101,133
디이엔티 (079810)	4,905	-95	-1.9	4,720	4,950	4,690	147,101	702,134,666
가비아 (079940)	18,460	-470	-2.48	18,800	18,900	18,270	36,199	667,919,095
인베니아 (079950)	578	-22	-3.67	614	614	572	45,172	26,417,068
동양이엔피 (079960)	18,350	-1050	-5.41	19,200	19,200	18,350	37,679	700,047,340
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,330	80	1.52	5,200	5,330	5,090	24,173	125,778,940
모두투어 (080160)	10,250	-700	-6.39	10,600	10,880	10,220	133,027	1,384,798,055
제주반도체 (080220)	11,460	-1160	-9.19	12,100	12,200	11,410	522,930	6,096,653,965
모다이노칩 (080420)	2,200	-10	-.45	2,210	2,240	1,990	8,654	18,236,525
성창오토텍 (080470)	3,425	-15	-.44	3,425	3,425	3,315	12,391	41,517,065
오디텍 (080520)	2,895	-40	-1.36	2,935	2,935	2,820	26,195	74,727,667
코디 (080530)	1,139	-44	-3.72	1,183	1,197	1,120	28,855	33,180,039
오킨스전자 (080580)	4,530	-445	-8.94	4,950	4,950	4,515	118,604	548,956,380
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,100	60	1.97	3,340	3,480	3,095	4,232,568	13,641,521,937
성우전자 (081580)	2,485	-75	-2.93	2,555	2,555	2,440	39,300	97,406,895
옵트론텍 (082210)	1,161	-83	-6.67	1,239	1,239	1,160	35,677	42,057,732
젬백스 (082270)	30,300	-2550	-7.76	31,100	31,950	30,300	226,375	7,004,421,575
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,770	-500	-7.97	6,010	6,130	5,750	311,794	1,822,447,310
우리바이오 (082850)	2,085	-110	-5.01	2,110	2,140	2,050	288,960	599,602,232
비츠로셀 (082920)	22,650	-1400	-5.82	23,300	23,400	22,600	94,182	2,153,404,500
엘오티베큠 (083310)	7,750	-780	-9.14	8,270	8,280	7,750	113,453	904,130,220
GST (083450)	15,740	-1590	-9.17	16,440	16,560	15,740	251,475	4,084,142,520
이엠앤아이 (083470)	1,053	-34	-3.13	1,093	1,102	1,053	28,179	30,520,652
에프엔에스테크 (083500)	8,340	-850	-9.25	8,820	8,990	8,280	56,775	478,366,445
케이엠 (083550)	2,805	-85	-2.94	2,885	2,885	2,790	22,435	63,060,900
인콘 (083640)	264	-9	-3.3	273	275	263	509,441	136,824,083
비에이치아이 (083650)	15,480	-1370	-8.13	15,910	16,060	15,270	505,877	7,903,816,800
CSA 코스믹 (083660)	685	1	.15	678	695	657	72,892	49,254,860
CG인바이츠 (083790)	2,085	-40	-1.88	2,070	2,085	1,980	196,772	396,535,171
아바코 (083930)	12,230	-1220	-9.07	13,000	13,070	12,230	137,030	1,707,064,270
휴온스글로벌 (084110)	38,250	-2250	-5.56	38,400	39,400	37,000	85,906	3,275,112,100
수성웹툰 (084180)	4,875	-195	-3.85	5,010	5,010	4,780	33,044	160,421,482
유진테크 (084370)	32,450	-2000	-5.81	32,750	34,450	32,100	192,206	6,299,910,775
유비온 (084440)	1,175	36	3.16	1,172	1,200	1,105	253,119	294,985,599
랩지노믹스 (084650)	2,035	-140	-6.44	2,100	2,150	2,030	1,437,696	2,951,777,726
팅크웨어 (084730)	9,360	-530	-5.36	9,500	9,500	9,100	42,881	396,724,300
아이티엠반도체 (084850)	10,120	-560	-5.24	10,030	10,400	9,980	39,183	395,716,935
헬릭스미스 (084990)	2,185	-180	-7.61	2,365	2,365	2,185	140,056	310,857,868
차바이오텍 (085660)	10,420	-700	-6.29	10,650	10,790	10,400	259,273	2,738,296,395
뉴프렉스 (085670)	3,915	-335	-7.88	4,020	4,145	3,900	212,417	844,379,455
알티캐스트 (085810)	629	-14	-2.18	643	643	600	408,795	250,022,407
네오티스 (085910)	2,930	-110	-3.62	3,005	3,025	2,900	39,682	117,448,842
바이오톡스텍 (086040)	2,725	-210	-7.16	2,975	2,980	2,725	43,855	122,377,270
진바이오텍 (086060)	3,060	-65	-2.08	3,130	3,130	3,015	37,074	112,565,480
유니테스트 (086390)	9,110	-950	-9.44	9,710	9,760	9,050	157,135	1,458,858,425
동국제약 (086450)	14,670	-390	-2.59	14,740	14,800	14,550	135,935	1,990,562,430
에코프로 (086520)	49,650	-2450	-4.7	50,400	52,500	49,550	1,021,352	51,846,034,025
비엠티 (086670)	8,000	-540	-6.32	8,530	8,530	7,990	23,600	190,748,640
선진뷰티사이언스 (086710)	11,180	-1000	-8.21	11,700	11,880	11,160	103,854	1,186,230,480
바이오솔루션 (086820)	22,250	-2150	-8.81	23,300	23,450	21,150	65,623	1,458,070,625
이수앱지스 (086890)	4,590	-260	-5.36	4,850	4,850	4,500	251,496	1,194,405,455
메디톡스 (086900)	139,000	-8100	-5.51	141,000	143,600	138,200	76,187	10,684,125,000
MDS테크 (086960)	985	-81	-7.6	1,040	1,040	985	918,264	916,800,812
쇼박스 (086980)	2,850	-150	-5	2,920	2,925	2,835	218,453	625,755,002
펩트론 (087010)	107,400	-7500	-6.53	111,100	112,400	106,000	386,432	42,109,724,850
모바일어플라이언스 (087260)	1,776	-110	-5.83	1,840	1,881	1,772	164,797	295,077,852
픽셀플러스 (087600)	6,620	-230	-3.36	6,610	6,860	6,350	44,342	287,524,930
동아엘텍 (088130)	2,940	-10	-.34	2,935	3,040	2,835	40,732	117,944,140
쏘닉스 (088280)	2,210	-215	-8.87	2,400	2,400	2,165	35,364	79,830,930
이원컴포텍 (088290)	1,439	65	4.73	1,359	1,459	1,306	159,580	221,436,541
유라클 (088340)	31,300	7200	29.88	26,050	31,300	25,900	1,031,410	30,052,140,775
이녹스 (088390)	7,000	-490	-6.54	7,430	7,430	6,890	9,551	67,970,370
에이스테크 (088800)	620	-25	-3.88	640	644	610	82,471	51,079,486
동우팜투테이블 (088910)	1,843	-61	-3.2	1,890	1,890	1,839	34,143	63,325,330
켐트로닉스 (089010)	20,650	-1800	-8.02	21,550	21,600	20,550	253,547	5,315,560,275
테크윙 (089030)	28,050	-2700	-8.78	28,800	29,300	28,050	462,294	13,205,693,525
넥스턴바이오 (089140)	2,165	-150	-6.48	2,270	2,305	2,165	67,891	151,172,995
케이씨티 (089150)	2,035	5	.25	2,000	2,070	1,988	53,307	107,948,649
THE E&M (089230)	741	-22	-2.88	757	763	716	101,973	74,093,591
나스미디어 (089600)	13,940	-610	-4.19	14,120	14,330	13,750	24,185	338,716,365
제이티 (089790)	3,550	-240	-6.33	3,530	3,650	3,452	102,852	363,058,984
유비벨록스 (089850)	5,760	-360	-5.88	5,960	5,960	5,640	54,809	315,815,390
코세스 (089890)	6,160	-700	-10.2	6,620	6,690	6,150	98,840	626,758,820
브이엠 (089970)	10,000	-500	-4.76	9,890	10,480	9,500	214,559	2,098,756,610
상아프론테크 (089980)	13,940	-750	-5.11	14,550	14,550	13,860	57,812	808,873,490
아이윈 (090150)	791	-1	-.13	766	803	766	145,064	114,200,261
로보스타 (090360)	20,600	-1400	-6.36	21,250	21,250	20,450	72,619	1,505,133,625
덕신이피씨 (090410)	1,520	-43	-2.75	1,550	1,554	1,500	404,552	615,418,208
제이스텍 (090470)	3,860	-170	-4.22	4,030	4,030	3,745	38,125	146,760,229
휴림로봇 (090710)	1,750	-124	-6.62	1,800	1,803	1,715	3,302,113	5,783,844,008
현대이지웰 (090850)	4,980	-200	-3.86	5,190	5,500	4,880	526,579	2,731,640,517
이엠텍 (091120)	11,500	-1100	-8.73	12,090	12,090	11,470	166,009	1,949,744,750
S&K폴리텍 (091340)	2,365	-190	-7.44	2,520	2,520	2,270	145,149	341,987,192
한울소재과학 (091440)	3,680	-120	-3.16	3,800	3,860	3,465	168,767	615,935,270
상신이디피 (091580)	7,010	-580	-7.64	7,260	7,590	6,990	105,072	750,359,245
남화토건 (091590)	3,740	-10	-.27	3,715	3,770	3,625	14,336	53,296,495
파트론 (091700)	6,600	-260	-3.79	6,680	6,700	6,550	169,732	1,120,573,400
나노캠텍 (091970)	570	-25	-4.2	589	592	558	75,896	43,585,339
아미코젠 (092040)	3,245	-245	-7.02	3,440	3,465	3,210	172,354	566,054,509
디엔에프 (092070)	9,160	-520	-5.37	9,210	9,630	9,070	58,581	538,386,695
이크레더블 (092130)	13,760	-240	-1.71	13,980	13,980	13,600	17,556	240,931,435
서울바이오시스 (092190)	3,020	-180	-5.63	3,175	3,175	3,015	22,037	67,264,175
현우산업 (092300)	2,590	-195	-7	2,750	2,750	2,575	154,741	404,125,515
한라IMS (092460)	7,500	-580	-7.18	7,890	7,890	7,460	160,242	1,218,647,090
앤씨앤 (092600)	593	-30	-4.82	623	623	571	69,743	41,056,006
네오팜 (092730)	12,780	-660	-4.91	13,300	13,300	12,520	167,785	2,153,666,965
엑시콘 (092870)	9,800	-900	-8.41	10,550	10,550	9,790	84,045	835,669,355
빅솔론 (093190)	4,940	-250	-4.82	5,130	5,130	4,855	29,895	150,538,326
케이아이엔엑스 (093320)	78,300	-1200	-1.51	77,200	79,300	76,700	35,273	2,756,480,750
풍강 (093380)	2,335	-175	-6.97	2,500	2,500	2,335	36,146	85,830,855
매커스 (093520)	9,710	-660	-6.36	10,150	10,170	9,680	94,390	930,824,400
케이알엠 (093640)	3,305	-280	-7.81	3,555	3,555	3,270	77,531	258,791,771
서원인텍 (093920)	5,100	-100	-1.92	5,200	5,200	5,050	11,488	58,652,815
동운아나텍 (094170)	19,520	-930	-4.55	19,910	20,250	19,350	133,415	2,630,105,715
칩스앤미디어 (094360)	14,080	-1630	-10.38	15,120	15,250	14,020	190,224	2,740,639,570
갤럭시아머니트리 (094480)	8,340	190	2.33	8,630	8,710	7,930	2,591,149	21,762,022,180
일진파워 (094820)	7,590	-600	-7.33	8,070	8,070	7,540	65,273	500,629,765
슈프리마에이치큐 (094840)	6,670	220	3.41	6,470	6,910	6,450	281,849	1,889,098,315
참좋은여행 (094850)	6,040	-110	-1.79	5,990	6,260	5,840	246,538	1,490,608,830
네오리진 (094860)	861	-33	-3.69	894	894	841	21,113	18,366,801
푸른기술 (094940)	6,820	-130	-1.87	6,800	7,130	6,770	211,802	1,471,012,225
제이엠티 (094970)	2,100	-180	-7.89	2,225	2,230	2,090	168,803	362,209,843
이엠코리아 (095190)	1,952	-108	-5.24	2,030	2,030	1,940	131,468	258,813,429
웨이브일렉트로 (095270)	4,315	-130	-2.92	4,400	4,415	3,900	64,575	277,214,870
ISC (095340)	45,200	-4700	-9.42	47,100	47,750	45,050	211,403	9,765,687,100
미래나노텍 (095500)	7,340	-680	-8.48	7,760	7,880	7,330	188,633	1,420,902,320
테스 (095610)	17,940	-1470	-7.57	18,420	18,890	17,520	113,172	2,062,771,890
네오위즈 (095660)	21,750	-1050	-4.61	22,050	22,350	21,600	93,526	2,057,022,925
제넥신 (095700)	3,800	-215	-5.35	3,985	4,065	3,760	118,349	450,970,340
에스에너지 (095910)	1,461	-36	-2.4	1,477	1,492	1,383	66,845	96,623,548
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,270	-580	-4.19	13,800	13,800	13,260	33,623	449,132,345
와이즈넛 (096250)	9,850	-240	-2.38	9,940	10,840	9,350	183,796	1,840,711,410
대창솔루션 (096350)	325	-17	-4.97	339	339	319	817,895	266,169,760
씨젠 (096530)	21,700	-1000	-4.41	21,950	22,200	21,450	206,158	4,493,307,300
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	663	12	1.84	649	694	639	1,682,426	1,136,537,032
에이루트 (096690)	1,510	-48	-3.08	1,554	1,558	1,490	69,040	103,964,460
엘디티 (096870)	2,610	-80	-2.97	2,560	2,815	2,560	10,303	27,261,590
에코볼트 (097780)	1,039	40	4	999	1,046	970	511,769	524,119,896
윈팩 (097800)	504	-39	-7.18	535	535	500	812,934	412,729,944
효성오앤비 (097870)	5,840	-410	-6.56	6,050	6,140	5,670	327,730	1,906,200,970
한텍 (098070)	29,750	-600	-1.98	28,400	31,650	26,800	3,381,936	100,110,608,200
마이크로컨텍솔 (098120)	8,460	-620	-6.83	8,660	8,910	8,400	163,277	1,405,019,720
고영 (098460)	12,360	-1150	-8.51	12,930	12,940	12,350	1,164,241	14,649,158,085
에스티오 (098660)	2,125	35	1.67	2,060	2,175	2,060	32,478	67,835,370
아이센스 (099190)	13,900	-910	-6.14	14,060	14,260	13,800	92,880	1,296,712,780
SDN (099220)	1,200	-18	-1.48	1,212	1,234	1,171	937,293	1,122,477,726
쎄트렉아이 (099320)	39,600	-4350	-9.9	41,400	41,950	39,500	77,279	3,101,722,400
브레인즈컴퍼니 (099390)	5,310	10	.19	5,180	5,310	4,960	20,077	102,167,915
동방선기 (099410)	2,800	-325	-10.4	3,030	3,045	2,785	314,680	904,329,388
바이오플러스 (099430)	6,500	-700	-9.72	7,010	7,010	6,390	1,025,235	6,802,555,955
스맥 (099440)	2,555	-85	-3.22	2,520	2,610	2,455	499,880	1,261,919,424
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,400	-640	-3.76	17,040	17,040	16,130	9,100	148,955,960
인지소프트 (100030)	15,270	-380	-2.43	15,650	15,650	14,950	6,857	103,281,110
뷰웍스 (100120)	22,050	-800	-3.5	22,800	22,800	21,700	20,046	440,684,600
동국S&C (100130)	2,035	-160	-7.29	2,155	2,170	2,030	72,059	148,518,580
머큐리 (100590)	3,080	-165	-5.08	3,215	3,215	3,070	40,307	124,815,915
서암기계공업 (100660)	3,220	-170	-5.01	3,330	3,335	3,215	53,379	174,498,927
세운메디칼 (100700)	2,235	-100	-4.28	2,325	2,325	2,230	87,320	196,735,623
미래에셋벤처투자 (100790)	4,240	-215	-4.83	4,365	4,395	4,240	130,458	557,026,420
KS인더스트리 (101000)	1,999	-61	-2.96	2,070	2,070	1,950	113,930	226,514,025
월덱스 (101160)	16,000	-1100	-6.43	16,430	16,560	16,000	93,133	1,514,610,460
우림피티에스 (101170)	4,510	-290	-6.04	4,650	4,655	4,510	113,350	519,199,480
씨큐브 (101240)	3,950	-220	-5.28	4,100	4,105	3,860	113,422	446,499,040
모베이스 (101330)	2,905	-110	-3.65	2,955	2,980	2,840	142,197	409,572,679
에코앤드림 (101360)	24,400	-2350	-8.79	25,600	26,100	24,350	181,823	4,562,869,750
아이엠 (101390)	396	-121	-23.4	517	517	373	7,677,883	3,250,324,344
엔시트론 (101400)	388	-12	-3	400	410	380	120,307	47,393,617
에스앤에스텍 (101490)	28,800	-1550	-5.11	28,900	29,650	28,450	134,012	3,882,301,800
하이드로리튬 (101670)	1,475	-88	-5.63	1,540	1,540	1,444	424,233	627,137,370
한국정밀기계 (101680)	2,765	-85	-2.98	2,840	2,845	2,650	37,248	102,717,375
위메이드맥스 (101730)	6,600	-430	-6.12	6,990	6,990	6,600	54,904	366,244,510
인화정공 (101930)	32,050	-3450	-9.72	33,750	34,650	31,600	56,314	1,825,975,800
우양에이치씨 (101970)	16,650	-3270	-16.42	19,100	19,300	16,000	446,892	7,734,561,685
어보브반도체 (102120)	8,880	-880	-9.02	9,450	9,470	8,810	199,566	1,811,335,290
케이옥션 (102370)	3,170	15	.48	3,110	3,420	2,990	369,082	1,195,098,176
이엔에프테크놀로지 (102710)	24,250	-1050	-4.15	23,950	24,750	23,850	154,454	3,763,251,125
코오롱생명과학 (102940)	25,850	-1400	-5.14	26,000	28,500	25,400	45,761	1,198,304,775
에스앤더블류 (103230)	3,140	-175	-5.28	3,315	3,315	3,140	25,354	80,625,610
우양 (103840)	2,890	-200	-6.47	2,990	3,040	2,875	222,592	647,087,110
대성파인텍 (104040)	790	-10	-1.25	808	839	790	246,963	200,096,023
NHN벅스 (104200)	2,785	-110	-3.8	2,805	2,890	2,720	65,046	179,856,955
디와이피엔에프 (104460)	13,450	-760	-5.35	13,600	13,730	13,150	73,326	989,297,705
티케이케미칼 (104480)	1,372	-68	-4.72	1,416	1,416	1,364	164,591	227,329,185
코렌텍 (104540)	5,780	-300	-4.93	6,060	6,060	5,590	33,217	189,154,500
노랑풍선 (104620)	4,485	-210	-4.47	4,690	4,690	4,475	59,296	268,034,660
원익머트리얼즈 (104830)	17,980	-900	-4.77	18,100	18,640	17,850	65,326	1,185,870,510
케이엔더블유 (105330)	4,045	135	3.45	3,900	4,045	3,695	78,361	306,307,890
엣지파운드리 (105550)	4,060	-360	-8.14	4,260	4,260	3,990	887,274	3,652,670,827
디케이락 (105740)	6,820	-470	-6.45	7,010	7,140	6,800	124,116	860,625,295
포스뱅크 (105760)	5,750	-570	-9.02	6,050	6,130	5,750	254,136	1,494,778,140
케이이엠텍 (106080)	1,699	-80	-4.5	1,779	1,779	1,655	93,101	155,736,167
하이텍팜 (106190)	13,210	-680	-4.9	13,780	13,780	12,610	78,592	1,021,162,415
파인테크닉스 (106240)	1,281	-26	-1.99	1,320	1,395	1,196	1,659,885	2,176,923,572
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	13,100	-1050	-7.42	14,150	14,160	13,000	18,213	243,874,475
한중엔시에스 (107640)	21,050	-1550	-6.86	21,500	22,000	21,050	57,589	1,228,398,175
톱텍 (108230)	3,800	-235	-5.82	3,935	4,000	3,775	150,028	574,757,183
대양전기공업 (108380)	14,620	-1160	-7.35	15,700	15,700	14,620	63,988	952,861,635
로보티즈 (108490)	30,200	-2900	-8.76	31,550	31,600	30,200	192,216	5,913,285,725
셀바스AI (108860)	11,520	-80	-.69	11,100	12,480	10,900	584,770	6,808,970,975
옵티시스 (109080)	8,960	-410	-4.38	9,500	9,500	8,680	123,962	1,129,692,890
에스와이 (109610)	3,600	-225	-5.88	3,700	3,710	3,565	945,538	3,427,773,261
씨싸이트 (109670)	6,090	-330	-5.14	6,310	6,310	6,020	17,099	105,011,030
디에스케이 (109740)	3,935	-110	-2.72	4,015	4,050	3,850	21,393	84,141,670
진매트릭스 (109820)	2,245	-85	-3.65	2,310	2,425	2,210	55,836	125,292,098
동일금속 (109860)	7,760	-270	-3.36	7,770	7,830	7,710	4,713	36,529,750
AP헬스케어 (109960)	417	-41	-8.95	449	449	405	783,555	330,678,369
전진바이오팜 (110020)	2,330	-95	-3.92	2,425	2,450	2,240	31,631	73,423,540
크리스에프앤씨 (110790)	4,205	-135	-3.11	4,295	4,325	4,160	13,859	58,423,745
디아이티 (110990)	12,520	-1090	-8.01	13,150	13,200	12,400	59,466	750,504,660
남화산업 (111710)	4,800	-185	-3.71	4,980	4,980	4,750	8,670	41,898,035
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,300	-2550	-8.54	29,000	29,250	27,250	268,889	7,490,174,450
와이씨켐 (112290)	17,300	-2520	-12.71	19,020	19,020	17,120	120,790	2,171,415,040
디젠스 (113810)	1,705	120	7.57	1,580	1,770	1,500	4,190,483	7,028,532,862
강원에너지 (114190)	6,070	-640	-9.54	6,450	6,660	6,000	88,681	557,772,480
그린생명과학 (114450)	1,474	-56	-3.66	1,512	1,545	1,455	90,201	133,585,274
폴라리스우노 (114630)	478	-6	-1.24	481	487	474	345,261	165,320,595
한솔아이원스 (114810)	6,660	-410	-5.8	6,800	6,800	6,490	202,001	1,332,862,755
아이패밀리에스씨 (114840)	18,400	-1050	-5.4	18,750	19,350	18,390	74,957	1,402,690,725
휴맥스 (115160)	1,327	84	6.76	1,235	1,454	1,191	2,053,138	2,824,038,664
큐리언트 (115180)	7,550	-400	-5.03	7,890	7,890	7,260	366,370	2,729,515,810
인포바인 (115310)	29,300	-1100	-3.62	29,450	30,400	29,050	2,125	62,281,600
우리넷 (115440)	6,120	-380	-5.85	6,410	6,410	6,090	125,228	772,051,355
HLB테라퓨틱스 (115450)	7,800	-360	-4.41	7,860	8,090	7,760	442,446	3,481,688,715
씨유메디칼 (115480)	583	-1	-.17	584	587	568	92,842	53,908,382
케이씨에스 (115500)	9,500	-980	-9.35	9,810	10,060	9,440	299,425	2,889,952,290
씨엔플러스 (115530)	318	2	.63	316	325	311	103,173	32,681,321
스타플렉스 (115570)	2,360	-45	-1.87	2,405	2,405	2,285	42,537	98,625,620
이미지스 (115610)	1,540	-110	-6.67	1,650	1,656	1,498	148,628	228,382,574
알파홀딩스 (117670)	980	-40	-3.92	1,021	1,021	962	182,471	179,262,820
티로보틱스 (117730)	10,030	-800	-7.39	10,310	10,500	9,900	604,722	6,087,971,005
모트렉스 (118990)	7,800	-680	-8.02	8,050	8,330	7,800	93,225	742,256,220
포메탈 (119500)	3,225	-470	-12.72	3,670	3,670	3,175	840,550	2,769,616,986
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,060	-370	-6.81	5,370	5,370	5,060	93,911	483,614,065
지엔씨에너지 (119850)	13,750	-1540	-10.07	14,650	14,700	13,730	387,329	5,454,299,090
대정화금 (120240)	12,060	-530	-4.21	12,310	12,440	12,060	8,508	103,590,575
골프존뉴딘홀딩스 (121440)	4,170	-175	-4.03	4,260	4,260	4,135	247,991	1,039,645,062
나노신소재 (121600)	50,200	-4500	-8.23	52,500	53,500	49,950	67,985	3,481,034,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,599	143	9.82	1,450	1,650	1,402	2,541,772	3,999,135,303
에스디시스템 (121890)	1,550	-45	-2.82	1,571	1,587	1,510	25,095	38,618,347
제노레이 (122310)	5,200	-170	-3.17	5,210	5,300	5,180	13,006	67,823,275
삼기 (122350)	1,049	-67	-6	1,143	1,143	1,049	115,860	122,883,031
KX (122450)	3,710	-270	-6.78	3,900	3,900	3,690	171,433	641,056,500
예스티 (122640)	11,520	-1230	-9.65	12,400	12,410	11,310	74,419	874,888,880
서진오토모티브 (122690)	1,777	-52	-2.84	1,807	1,807	1,736	7,859	13,984,125
와이지엔터테인먼트 (122870)	59,100	-4200	-6.64	62,000	62,400	58,900	183,948	11,113,577,000
와이솔 (122990)	5,630	-200	-3.43	5,780	5,780	5,540	101,268	568,949,655
아이윈플러스 (123010)	1,074	-64	-5.62	1,035	1,088	1,035	300,341	319,558,709
엠에스오토텍 (123040)	2,340	-230	-8.95	2,465	2,465	2,340	361,689	861,335,304
제닉 (123330)	18,800	-2050	-9.83	20,350	20,350	18,520	115,674	2,208,630,390
코리아에프티 (123410)	4,260	-380	-8.19	4,550	4,550	4,260	254,515	1,116,003,681
위메이드플레이 (123420)	6,100	-400	-6.15	6,330	6,490	6,080	48,069	295,747,870
이엠넷 (123570)	2,340	-75	-3.11	2,335	2,410	2,290	78,135	180,743,485
알톤 (123750)	1,471	-50	-3.29	1,553	1,553	1,470	56,890	84,787,834
뉴온 (123840)	993	-9	-.9	1,010	1,042	990	49,608	49,396,125
아나패스 (123860)	18,440	-670	-3.51	18,800	18,800	18,410	36,224	671,141,340
아이티센 (124500)	5,820	-290	-4.75	5,870	6,050	5,700	199,067	1,160,531,990
태웅로직스 (124560)	2,695	-140	-4.94	2,730	2,760	2,685	379,901	1,028,179,194
아모그린텍 (125210)	4,875	-405	-7.67	5,180	5,180	4,840	69,849	343,023,530
비나텍 (126340)	21,400	-2600	-10.83	23,700	23,700	21,000	44,531	984,247,575
BGF에코머티리얼즈 (126600)	2,575	-100	-3.74	2,690	2,690	2,530	35,565	91,961,705
화신정공 (126640)	1,583	4	.25	1,690	1,690	1,542	1,963,673	3,133,381,077
하이비젼시스템 (126700)	14,300	-1020	-6.66	14,850	14,940	14,140	128,337	1,847,088,425
코칩 (126730)	9,800	-820	-7.72	10,040	10,300	9,750	52,473	520,455,270
제이엔케이글로벌 (126880)	3,835	-245	-6	4,080	4,080	3,760	68,589	265,010,655
디엔에이링크 (127120)	7,000	20	.29	7,150	7,280	6,770	287,394	2,002,510,100
아시아경제 (127710)	1,500	128	9.33	1,378	1,536	1,373	289,625	429,142,808
화인써키트 (127980)	5,430	-360	-6.22	5,700	5,700	5,420	18,161	100,554,840
에코캡 (128540)	1,656	-26	-1.55	1,610	1,661	1,580	170,078	274,573,109
피제이메탈 (128660)	2,925	-115	-3.78	3,005	3,010	2,925	77,261	226,961,284
앱코 (129890)	891	-16	-1.76	900	930	880	132,330	118,590,802
대성하이텍 (129920)	3,630	-140	-3.71	3,740	3,740	3,450	81,895	292,433,646
GH신소재 (130500)	2,365	-165	-6.52	2,530	2,530	2,365	71,351	170,506,927
나이스디앤비 (130580)	4,500	-160	-3.43	4,620	4,620	4,420	24,443	109,908,961
티피씨글로벌 (130740)	2,000	109	5.76	1,880	2,030	1,851	161,061	310,938,681
옵투스제약 (131030)	6,000	-170	-2.76	6,100	6,100	5,850	77,959	461,738,250
시큐브 (131090)	777	-32	-3.96	802	810	768	91,003	71,104,539
티엔엔터테인먼트 (131100)	1,489	-33	-2.17	1,521	1,521	1,488	11,792	17,622,674
딜리 (131180)	889	5	.57	884	893	869	57,322	50,595,066
대한과학 (131220)	4,250	-60	-1.39	4,275	4,305	4,160	12,393	52,416,750
티에스이 (131290)	40,400	-2200	-5.16	40,200	41,300	39,850	54,161	2,189,430,250
알서포트 (131370)	3,210	0	0	3,210	3,465	3,155	2,457,473	8,155,564,078
이브이첨단소재 (131400)	1,318	-269	-16.95	1,280	1,375	1,271	1,938,732	2,528,568,931
파인텍 (131760)	830	-39	-4.49	850	850	813	297,665	245,878,359
두산테스나 (131970)	22,500	-1800	-7.41	23,100	23,450	22,300	177,164	4,052,289,625
메가엠디 (133750)	2,710	275	11.29	2,570	3,030	2,465	12,224,980	34,096,513,170
이퓨쳐 (134060)	4,095	-100	-2.38	4,170	4,235	3,950	7,311	29,832,180
탑코미디어 (134580)	1,780	-144	-7.48	1,900	1,921	1,770	23,799	43,652,892
아셈스 (136410)	7,620	-380	-4.75	7,800	7,810	7,400	75,141	569,298,520
하림 (136480)	2,945	-80	-2.64	3,020	3,020	2,890	589,704	1,727,620,255
윈스 (136540)	10,580	-390	-3.56	10,960	10,960	10,520	24,206	257,747,280
나래나노텍 (137080)	3,100	-70	-2.21	3,195	3,195	3,060	11,203	34,601,940
피엔티 (137400)	37,150	-3250	-8.04	39,000	39,200	37,000	283,980	10,742,628,225
넥스트아이 (137940)	533	23	4.51	540	560	520	2,807,486	1,510,311,160
제이씨케미칼 (137950)	3,600	-185	-4.89	3,755	3,755	3,550	57,267	206,097,062
신진에스엠 (138070)	2,245	-115	-4.87	2,340	2,340	2,230	130,052	292,924,896
오이솔루션 (138080)	8,300	-700	-7.78	8,700	9,040	7,800	101,505	828,691,100
협진 (138360)	644	22	3.54	626	654	589	348,391	216,071,963
나이벡 (138610)	15,720	1970	14.33	13,300	16,280	13,190	441,006	6,746,007,135
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,220	-180	-7.5	2,385	2,385	2,210	61,354	138,342,455
서플러스글로벌 (140070)	2,320	-130	-5.31	2,395	2,450	2,260	74,607	174,462,915
메지온 (140410)	35,600	-200	-.56	34,850	36,600	34,450	148,690	5,298,272,475
카티스 (140430)	1,718	-142	-7.63	1,860	1,860	1,700	76,896	133,530,593
대창스틸 (140520)	1,975	-35	-1.74	1,995	2,000	1,960	18,681	37,038,924
알에스오토메이션 (140670)	12,680	-1080	-7.85	13,100	13,100	12,680	143,596	1,842,381,920
파크시스템스 (140860)	191,500	-10000	-4.96	193,200	199,500	190,000	26,109	5,036,014,600
비아트론 (141000)	6,330	-500	-7.32	6,830	6,830	6,300	17,502	112,260,200
리가켐바이오 (141080)	89,500	-6300	-6.58	92,000	93,000	89,500	263,180	23,922,364,750
유니트론텍 (142210)	5,120	-380	-6.91	5,450	5,470	5,080	192,380	1,004,471,590
녹십자엠에스 (142280)	3,450	-230	-6.25	3,620	3,620	3,440	196,461	682,487,321
모아라이프플러스 (142760)	1,198	-7	-.58	1,201	1,290	1,120	74,414	87,028,914
아이디스 (143160)	15,900	-430	-2.63	16,160	16,160	15,790	21,244	339,077,160
사람인 (143240)	18,000	850	4.96	17,810	19,120	17,130	638,660	11,492,657,850
영우디에스피 (143540)	551	-41	-6.93	592	598	551	58,268	32,751,416
지씨셀 (144510)	20,100	-850	-4.06	20,100	20,250	19,710	72,315	1,442,024,925
뉴파워프라즈마 (144960)	4,190	-295	-6.58	4,445	4,445	4,135	142,607	603,402,775
휴젤 (145020)	323,000	-28000	-7.98	337,000	340,000	320,500	74,060	24,461,893,750
노브랜드 (145170)	5,130	-570	-10	5,530	5,530	5,100	121,888	638,319,620
율촌 (146060)	1,171	-59	-4.8	1,215	1,215	1,164	55,120	65,086,110
비씨엔씨 (146320)	7,900	-640	-7.49	8,400	8,450	7,700	27,565	219,786,755
피엠티 (147760)	2,550	-170	-6.25	2,695	2,695	2,520	18,024	46,410,265
제룡산업 (147830)	4,895	-315	-6.05	5,000	5,180	4,895	137,525	684,031,515
세경하이테크 (148150)	6,200	-360	-5.49	6,270	6,440	6,080	376,536	2,343,625,700
알엔투테크놀로지 (148250)	6,460	-40	-.62	6,400	6,670	6,050	41,166	260,229,020
비큐AI (148780)	1,043	11	1.07	1,032	1,077	970	190,226	195,442,809
에이치와이티씨 (148930)	3,575	-320	-8.22	3,880	3,885	3,540	18,672	68,560,665
아바텍 (149950)	7,880	-560	-6.64	8,280	8,280	7,760	15,563	122,952,780
하이로닉 (149980)	5,090	-310	-5.74	5,210	5,370	4,965	217,337	1,128,877,735
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,225	-195	-4.41	4,295	4,295	4,210	62,237	263,845,526
KG에코솔루션 (151860)	4,600	-265	-5.45	4,705	4,705	4,585	112,368	519,130,101
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,600	20	.3	6,290	7,250	6,260	4,975	32,807,325
우리이앤엘 (153490)	643	-20	-3.02	663	663	634	166,199	107,661,108
옵티팜 (153710)	5,210	-130	-2.43	5,200	5,330	5,130	6,983	36,648,720
아시아종묘 (154030)	1,793	-119	-6.22	1,900	1,900	1,746	369,787	659,094,547
다산솔루에타 (154040)	1,009	6	.6	1,009	1,013	988	27,135	27,279,672
와이엠씨 (155650)	3,335	-5	-.15	3,335	3,335	3,095	42,543	134,701,540
엘앤케이바이오 (156100)	6,010	-230	-3.69	6,160	6,340	6,000	42,831	259,444,030
아톤 (158430)	5,050	-340	-6.31	5,240	5,250	5,010	464,062	2,370,787,480
아스플로 (159010)	4,650	-380	-7.55	4,970	4,970	4,650	36,188	172,178,160
제로투세븐 (159580)	6,400	760	13.48	6,000	7,110	5,800	7,146,613	47,110,880,275
스킨앤스킨 (159910)	957	-28	-2.84	985	985	938	105,680	100,323,335
하이젠알앤엠 (160190)	25,350	-1900	-6.97	25,750	26,300	24,500	133,019	3,379,176,950
NEW (160550)	1,840	-136	-6.88	1,976	1,986	1,837	127,399	239,546,885
싸이맥스 (160980)	9,860	-440	-4.27	10,000	10,000	9,610	85,545	838,037,890
필옵틱스 (161580)	28,700	-3250	-10.17	30,400	30,450	28,650	516,930	15,155,146,700
신스틸 (162300)	2,180	-115	-5.01	2,290	2,290	2,100	111,747	241,031,729
에어레인 (163280)	15,650	-920	-5.55	15,630	16,500	14,750	826,272	12,942,868,285
핑거 (163730)	10,630	1460	15.92	9,170	11,000	8,820	5,374,927	55,409,680,980
하나머티리얼즈 (166090)	26,950	-1950	-6.75	27,050	28,300	26,900	141,712	3,896,354,900
코아스템켐온 (166480)	2,795	-360	-11.41	3,110	3,115	2,765	436,889	1,254,287,965
내츄럴엔도텍 (168330)	1,521	-35	-2.25	1,556	1,556	1,494	34,190	51,843,188
펨트론 (168360)	8,730	-750	-7.91	8,750	9,450	8,500	421,425	3,727,798,060
엠브레인 (169330)	2,200	-80	-3.51	2,280	2,280	2,095	15,368	33,555,650
현대공업 (170030)	5,520	-270	-4.66	5,510	5,790	5,300	737,893	4,063,633,480
파이오링크 (170790)	6,780	-410	-5.7	7,170	7,170	6,740	19,589	134,643,500
엘티씨 (170920)	8,580	-370	-4.13	8,730	8,730	8,330	58,025	493,456,410
램테크놀러지 (171010)	3,515	-275	-7.26	3,595	3,675	3,515	98,840	351,091,330
선익시스템 (171090)	36,850	-2800	-7.06	37,700	38,700	36,800	42,894	1,605,276,550
라이온켐텍 (171120)	2,220	-125	-5.33	2,260	2,295	2,220	53,260	119,269,630
에이엘티 (172670)	7,790	-810	-9.42	8,180	8,180	7,720	163,112	1,275,444,585
오파스넷 (173130)	10,570	920	9.53	9,900	11,430	9,520	4,226,252	45,077,619,325
에프엔씨엔터 (173940)	2,875	-45	-1.54	2,900	2,900	2,715	6,665	18,585,980
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,290	-460	-5.94	7,550	7,590	7,140	218,991	1,594,887,090
휴먼테크놀로지 (175140)	4,180	-390	-8.53	4,470	4,470	4,005	137,077	579,422,457
아이큐어 (175250)	1,517	-106	-6.53	1,625	1,625	1,517	131,013	202,351,332
듀켐바이오 (176750)	10,910	-1260	-10.35	11,600	11,850	10,900	163,834	1,837,765,830
베셀 (177350)	1,007	12	1.21	980	1,018	935	206,486	204,559,697
파버나인 (177830)	2,870	-50	-1.71	2,870	2,895	2,815	13,136	37,403,739
쓰리에이로직스 (177900)	7,710	-990	-11.38	8,170	8,210	7,650	574,067	4,554,976,165
서진시스템 (178320)	18,180	-1100	-5.71	18,620	18,970	18,150	395,215	7,300,460,245
일월지엠엘 (178780)	3,200	-190	-5.6	3,325	3,335	3,160	29,132	94,025,505
엠아이텍 (179290)	7,280	-210	-2.8	7,390	7,490	7,050	195,034	1,411,765,790
애드바이오텍 (179530)	1,534	-105	-6.41	1,638	1,638	1,522	70,666	111,363,897
유티아이 (179900)	19,900	-1000	-4.78	19,850	20,200	18,900	113,132	2,189,883,040
DXVX (180400)	1,801	54	3.09	1,710	1,842	1,650	473,194	834,249,790
큐브엔터 (182360)	16,190	-1480	-8.38	16,960	17,090	15,970	266,409	4,413,655,830
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	50,600	-6300	-11.07	54,100	55,300	50,500	172,126	9,043,871,300
엔지켐생명과학 (183490)	1,000	-42	-4.03	1,018	1,020	992	310,947	311,047,951
SGA솔루션즈 (184230)	442	-9	-2	458	458	437	80,261	35,746,779
아이진 (185490)	3,300	25	.76	3,260	3,370	3,100	144,472	468,627,806
그린플러스 (186230)	6,660	-320	-4.58	6,820	7,170	6,560	72,326	487,231,495
디티앤씨 (187220)	3,315	35	1.07	3,165	3,580	3,165	851,202	2,887,681,182
신화콘텍 (187270)	3,215	-155	-4.6	3,370	3,370	3,120	76,678	248,232,270
HLB제넥스 (187420)	3,240	-185	-5.4	3,425	3,425	3,185	65,512	213,581,238
현대ADM (187660)	1,528	-118	-7.17	1,601	1,603	1,500	366,140	562,867,958
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,000	-620	-5.84	10,500	10,500	9,660	22,206	223,394,425
세니젠 (188260)	2,365	-90	-3.67	2,455	2,485	2,290	18,921	45,425,165
인텔리안테크 (189300)	32,750	-2700	-7.62	33,900	34,900	32,500	108,116	3,602,843,200
씨이랩 (189330)	5,710	-250	-4.19	5,960	5,960	5,410	26,729	148,985,010
포시에스 (189690)	1,999	-91	-4.35	2,050	2,095	1,993	113,163	228,344,659
서전기전 (189860)	3,665	-215	-5.54	3,845	3,845	3,655	60,780	224,292,832
흥국에프엔비 (189980)	1,715	-57	-3.22	1,776	1,776	1,702	251,667	438,301,203
나무가 (190510)	11,120	-600	-5.12	11,440	11,550	11,110	35,847	402,431,280
코리아에셋투자증권 (190650)	5,680	-230	-3.89	5,900	5,910	5,680	9,776	56,054,875
육일씨엔에쓰 (191410)	1,962	-35	-1.75	1,997	1,997	1,800	94,958	181,803,836
테고사이언스 (191420)	15,700	-410	-2.55	15,990	16,000	15,120	8,148	127,401,950
케이사인 (192250)	8,620	430	5.25	8,020	8,850	8,020	98,735	843,958,445
윈하이텍 (192390)	3,205	-155	-4.61	3,335	3,335	3,120	121,741	386,507,420
오늘이엔엠 (192410)	660	-28	-4.07	688	697	655	162,489	108,234,569
슈피겐코리아 (192440)	23,850	-950	-3.83	24,550	24,800	23,500	48,338	1,174,648,875
링크드 (193250)	404	-19	-4.49	419	477	383	260,341	107,198,218
데브시스터즈 (194480)	38,600	-2000	-4.93	38,300	39,750	37,750	108,615	4,197,225,700
노바렉스 (194700)	9,340	-310	-3.21	9,390	9,650	9,130	103,865	983,736,400
마니커에프앤지 (195500)	3,235	-90	-2.71	3,235	3,290	3,200	93,445	300,967,560
HK이노엔 (195940)	32,950	-2900	-8.09	35,100	35,200	32,900	255,715	8,568,546,250
에이비프로바이오 (195990)	295	-7	-2.32	302	302	290	625,456	183,989,658
알테오젠 (196170)	335,500	-27500	-7.58	348,000	350,000	332,000	655,451	222,392,869,250
애니젠 (196300)	8,310	-420	-4.81	8,730	8,750	8,280	36,782	309,527,820
코아시아씨엠 (196450)	570	-23	-3.88	585	587	556	57,882	32,840,912
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,495	63	4.4	1,405	1,700	1,329	3,165,231	4,875,405,509
디지캡 (197140)	2,685	135	5.29	2,540	2,715	2,395	144,906	379,344,390
엔피디 (198080)	2,025	-165	-7.53	2,110	2,145	2,015	161,084	329,408,330
강동씨앤엘 (198440)	1,115	-27	-2.36	1,142	1,143	1,110	35,984	40,401,662
한주라이트메탈 (198940)	716	-3	-.42	718	718	700	156,750	110,932,304
케이엔알시스템 (199430)	6,530	-470	-6.71	6,990	6,990	6,430	55,040	362,202,145
뱅크웨어글로벌 (199480)	4,080	-285	-6.53	4,235	4,300	4,045	263,693	1,087,751,560
레이저옵텍 (199550)	9,440	-1110	-10.52	10,100	10,200	9,270	932,316	8,961,333,900
바이오인프라 (199730)	5,380	-560	-9.43	5,730	5,790	5,380	66,606	367,320,000
툴젠 (199800)	29,000	-1550	-5.07	30,550	30,550	28,600	10,619	309,969,350
제일일렉트릭 (199820)	7,390	-880	-10.64	7,870	8,050	7,310	215,074	1,620,589,370
콜마비앤에이치 (200130)	12,420	-380	-2.97	12,450	12,590	12,320	65,896	822,705,155
텔콘RF제약 (200230)	2,945	-85	-2.81	3,090	3,090	2,855	17,670	51,958,463
아티스트스튜디오 (200350)	14,630	-170	-1.15	14,500	14,790	14,200	252,934	3,670,848,940
에이팩트 (200470)	2,000	-340	-14.53	2,205	2,285	1,988	231,243	496,965,131
휴메딕스 (200670)	36,350	-1850	-4.84	36,500	37,250	35,050	98,521	3,582,905,950
에이디테크놀로지 (200710)	13,050	-1350	-9.38	13,750	13,800	13,050	86,482	1,151,929,905
비씨월드제약 (200780)	4,530	25	.55	4,455	4,695	4,275	61,823	282,044,275
미투온 (201490)	1,650	-49	-2.88	1,682	1,684	1,620	80,843	133,028,918
에이비온 (203400)	5,610	-190	-3.28	5,750	5,860	5,240	120,144	649,688,665
유니온커뮤니티 (203450)	2,900	-40	-1.36	2,930	2,930	2,835	38,421	110,958,035
드림시큐리티 (203650)	2,935	-230	-7.27	3,080	3,135	2,935	225,242	675,379,790
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,560	-130	-4.83	2,660	2,660	2,500	96,995	250,300,390
제이앤티씨 (204270)	12,850	-1320	-9.32	13,570	13,790	12,820	326,160	4,282,837,085
티쓰리 (204610)	1,596	-46	-2.8	1,605	1,618	1,544	387,833	611,185,634
글로벌텍스프리 (204620)	4,835	-235	-4.64	4,870	4,945	4,775	1,105,997	5,392,953,559
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	990	-23	-2.27	1,015	1,015	963	240,540	237,503,377
엑셈 (205100)	1,946	-79	-3.9	1,991	2,050	1,944	1,267,651	2,530,148,284
휴마시스 (205470)	1,320	-87	-6.18	1,384	1,388	1,314	1,121,076	1,487,936,173
넥써쓰 (205500)	2,500	-30	-1.19	2,515	2,515	2,310	184,843	450,176,845
베노티앤알 (206400)	1,950	-44	-2.21	1,961	1,989	1,922	198,928	389,744,667
덱스터 (206560)	5,550	-420	-7.04	5,700	5,820	5,510	117,235	656,511,220
바디텍메드 (206640)	15,120	-710	-4.49	15,500	15,560	14,980	116,725	1,770,839,970
유바이오로직스 (206650)	10,510	-650	-5.82	10,820	10,850	10,510	134,287	1,431,960,565
미스터블루 (207760)	876	-55	-5.91	915	920	875	203,824	180,946,032
정다운 (208140)	2,535	-105	-3.98	2,580	2,630	2,530	377,016	963,919,820
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,645	-60	-2.22	2,715	2,715	2,560	9,851	25,722,385
셀바스헬스케어 (208370)	3,990	-215	-5.11	4,005	4,225	3,930	256,288	1,021,952,905
썸에이지 (208640)	315	-9	-2.78	314	340	299	1,842,977	589,203,518
바이오로그디바이스 (208710)	546	-35	-6.02	557	580	545	374,937	206,212,049
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	6,610	-720	-9.82	7,040	7,060	6,570	97,914	656,742,820
캔버스엔 (210120)	2,620	25	.96	2,310	2,620	2,080	588,354	1,354,884,295
인카금융서비스 (211050)	6,530	-230	-3.4	6,670	6,670	6,390	288,595	1,879,146,415
AP위성 (211270)	10,560	-780	-6.88	10,900	11,000	10,560	71,358	762,557,350
네오오토 (212560)	8,000	-10	-.12	8,000	8,000	7,530	29,652	228,190,990
아이에스티이 (212710)	8,610	-1060	-10.96	9,180	9,210	8,400	372,427	3,221,620,295
덕산네오룩스 (213420)	24,850	-1550	-5.87	25,100	25,650	24,600	156,720	3,931,833,900
클래시스 (214150)	55,800	-4900	-8.07	58,800	60,700	55,600	316,944	18,345,808,500
헥토이노베이션 (214180)	11,350	-250	-2.16	11,540	11,540	11,260	26,729	302,981,490
라파스 (214260)	13,620	-890	-6.13	14,100	14,390	13,610	26,890	373,250,420
FSN (214270)	1,306	-11	-.84	1,300	1,326	1,210	126,923	162,523,717
케어젠 (214370)	24,250	-1750	-6.73	24,600	25,650	24,250	59,262	1,466,935,150
아이쓰리시스템 (214430)	46,700	-5400	-10.36	50,000	50,400	46,500	65,214	3,133,237,900
파마리서치 (214450)	312,000	-23500	-7	318,000	322,500	308,000	126,780	39,854,359,000
미코바이오메드 (214610)	479	-20	-4.01	499	499	475	494,311	238,400,620
디알텍 (214680)	1,738	-113	-6.1	1,770	1,801	1,700	619,095	1,081,151,069
골프존 (215000)	59,000	-1500	-2.48	57,700	60,000	57,500	23,858	1,401,760,100
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,300	-200	-5.71	3,485	3,490	3,270	127,593	423,317,094
메가스터디교육 (215200)	41,200	-1350	-3.17	40,150	42,900	40,150	41,504	1,730,722,550
우리산업 (215360)	8,510	-620	-6.79	8,960	8,960	8,480	33,260	286,505,060
우정바이오 (215380)	1,412	-28	-1.94	1,440	1,440	1,376	58,058	81,165,578
토박스코리아 (215480)	2,625	0	0	2,715	2,990	2,435	518,362	1,433,845,126
신라젠 (215600)	1,944	-76	-3.76	2,015	2,015	1,927	540,580	1,054,322,142
이노인스트루먼트 (215790)	433	-10	-2.26	449	457	428	96,733	42,319,811
인크로스 (216050)	6,520	-300	-4.4	6,790	6,790	6,420	51,673	336,726,890
제테마 (216080)	7,120	-300	-4.04	7,300	7,390	7,070	171,713	1,235,665,960
제너셈 (217190)	6,690	-580	-7.98	7,100	7,130	6,670	88,100	599,437,555
넵튠 (217270)	6,530	-520	-7.38	6,980	6,980	6,330	153,933	1,006,958,160
싸이토젠 (217330)	3,390	-70	-2.02	3,460	3,460	3,185	40,883	132,999,265
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,520	-76	-4.76	1,578	1,578	1,488	50,349	76,162,428
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,065	-190	-8.43	2,235	2,250	2,050	347,761	734,672,187
원익피앤이 (217820)	1,935	-125	-6.07	2,040	2,040	1,935	145,094	283,782,499
미래생명자원 (218150)	3,605	-185	-4.88	3,790	3,790	3,550	205,133	742,043,404
RFHIC (218410)	12,700	-1200	-8.63	13,300	13,340	12,700	157,881	2,031,617,480
타이거일렉 (219130)	9,900	-890	-8.25	10,770	10,770	9,700	29,666	297,230,730
링크제니시스 (219420)	4,600	-290	-5.93	4,745	4,750	4,500	130,272	600,761,618
디와이디 (219550)	658	-67	-9.24	727	736	658	853,872	588,333,963
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	19,150	-2550	-11.75	20,700	20,850	19,110	227,482	4,529,953,925
핸디소프트 (220180)	2,145	5	.23	2,125	2,145	2,030	8,718	18,212,550
켐트로스 (220260)	3,780	-285	-7.01	4,035	4,035	3,780	93,700	359,243,410
유투바이오 (221800)	2,945	-225	-7.1	3,050	3,090	2,940	127,476	380,349,763
하이즈항공 (221840)	1,389	-53	-3.68	1,311	1,431	1,311	14,761	19,936,653
케이디켐 (221980)	10,530	-120	-1.13	10,530	10,650	10,480	1,653	17,401,960
코스맥스엔비티 (222040)	3,395	-110	-3.14	3,305	3,480	3,300	26,573	89,256,945
씨아이에스 (222080)	6,750	-500	-6.9	6,920	7,000	6,750	389,718	2,668,839,740
팬젠 (222110)	4,380	-330	-7.01	4,580	4,595	4,360	15,766	70,434,445
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,000	7	.7	1,050	1,148	1,000	1,521,998	1,607,500,008
심텍 (222800)	16,800	-1300	-7.18	17,210	17,270	16,750	430,597	7,310,956,435
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,490	-150	-4.12	3,590	3,600	3,375	59,174	203,741,233
드림씨아이에스 (223250)	2,665	-160	-5.66	2,805	2,805	2,660	117,038	315,609,955
딥마인드 (223310)	2,130	-60	-2.74	2,125	2,175	2,030	64,285	133,594,005
더코디 (224060)	3,065	-45	-1.45	3,125	3,150	3,065	7,702	23,827,277
에이텍모빌리티 (224110)	19,410	1410	7.83	18,550	19,970	18,350	386,244	7,415,149,300
LK삼양 (225190)	1,721	-126	-6.82	1,812	1,837	1,720	354,810	618,114,767
제놀루션 (225220)	2,095	-190	-8.32	2,425	2,425	2,035	44,020	94,668,845
케이엠제약 (225430)	543	-42	-7.18	593	594	540	110,359	62,060,617
보광산업 (225530)	5,220	275	5.56	5,080	5,850	4,960	2,237,012	12,226,487,085
넥슨게임즈 (225570)	11,910	-610	-4.87	12,100	12,210	11,900	265,120	3,189,231,985
패션플랫폼 (225590)	829	-34	-3.94	860	860	829	47,249	39,560,034
신테카바이오 (226330)	6,050	-570	-8.61	6,480	6,480	6,050	152,585	936,530,440
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)	6,210	-620	-9.08	6,660	6,660	6,210	104,154	663,640,660
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	8,170	-320	-3.77	8,080	8,360	7,410	578,575	4,547,925,100
올릭스 (226950)	40,800	-2200	-5.12	41,200	41,950	39,300	243,383	9,899,145,050
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	850	-15	-1.73	873	873	820	36,967	31,173,499
엔투텍 (227950)	343	-17	-4.72	357	357	343	228,947	79,202,262
동양파일 (228340)	1,751	-8	-.45	1,759	1,769	1,710	17,283	30,237,092
레이 (228670)	7,300	-630	-7.94	7,910	7,910	7,250	108,846	802,803,260
지노믹트리 (228760)	14,050	-1400	-9.06	14,920	15,260	13,960	170,307	2,427,284,265
레이언스 (228850)	6,330	-70	-1.09	6,400	6,420	6,250	10,278	64,896,265
젠큐릭스 (229000)	1,583	-76	-4.58	1,600	1,664	1,510	89,619	142,141,094
에치에프알 (230240)	19,420	-1280	-6.18	19,810	20,000	18,610	118,991	2,308,685,385
에코마케팅 (230360)	7,640	-490	-6.03	8,070	8,070	7,540	104,966	808,623,390
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,270	-1050	-10.17	9,800	9,880	9,270	575,685	5,523,408,275
라온테크 (232680)	7,200	-670	-8.51	7,620	7,620	7,180	141,838	1,033,409,460
시큐센 (232830)	2,020	15	.75	1,998	2,090	1,910	125,669	250,331,207
폴라리스세원 (234100)	986	-27	-2.67	1,000	1,000	973	101,504	99,507,279
에스트래픽 (234300)	3,545	-185	-4.96	3,700	3,700	3,500	161,492	573,281,396
헥토파이낸셜 (234340)	12,930	670	5.46	12,200	13,410	11,750	106,121	1,350,832,395
녹십자웰빙 (234690)	7,660	-570	-6.93	8,040	8,130	7,610	103,539	799,170,670
자이글 (234920)	3,065	-95	-3.01	3,220	3,220	2,980	17,502	53,485,332
메드팩토 (235980)	2,855	-215	-7	3,045	3,045	2,845	203,474	586,670,072
슈프리마 (236200)	26,900	-1950	-6.76	28,150	28,450	26,900	44,725	1,222,525,950
엔비티 (236810)	2,890	-135	-4.46	2,935	2,960	2,825	158,194	455,014,425
에스티팜 (237690)	67,300	-6600	-8.93	70,800	71,700	66,600	210,869	14,419,337,450
피앤씨테크 (237750)	3,570	-200	-5.31	3,740	3,740	3,555	15,544	56,471,125
플레이디 (237820)	5,050	-410	-7.51	5,270	5,370	5,050	100,820	517,687,515
클리오 (237880)	18,390	-1120	-5.74	18,840	19,350	18,380	122,228	2,306,215,290
앤디포스 (238090)	1,977	-53	-2.61	2,030	2,030	1,870	60,004	117,309,838
얼라인드 (238120)	3,045	0	0	3,025	3,045	2,905	6,436	19,059,185
비피도 (238200)	3,010	-15	-.5	3,040	3,040	2,900	6,242	18,546,605
힘스 (238490)	3,190	-130	-3.92	3,370	3,370	3,155	13,715	44,224,965
이스트에이드 (239340)	1,282	-72	-5.32	1,400	1,545	1,280	502,017	714,257,211
에이치엘사이언스 (239610)	11,670	-330	-2.75	11,840	11,840	11,610	2,647	30,985,350
피엔에이치테크 (239890)	5,150	-530	-9.33	5,610	5,610	5,150	107,386	568,589,295
동방메디컬 (240550)	10,750	-850	-7.33	11,290	11,920	10,750	3,787,501	43,143,636,110
유진테크놀로지 (240600)	4,130	-315	-7.09	4,200	4,310	4,130	25,254	106,099,244
원익IPS (240810)	22,400	-650	-2.82	22,000	22,900	22,000	281,851	6,327,840,650
DSC인베스트먼트 (241520)	5,430	945	21.07	4,755	5,640	4,650	14,113,713	73,868,440,456
유니테크노 (241690)	2,835	-160	-5.34	2,915	2,990	2,815	103,431	294,164,630
코스메카코리아 (241710)	42,500	-6300	-12.91	46,800	46,950	42,500	182,501	8,010,089,725
메카로 (241770)	10,080	-300	-2.89	10,380	10,390	9,610	27,980	282,697,280
티이엠씨씨엔에스 (241790)	4,710	-260	-5.23	4,790	4,930	4,675	75,103	355,944,895
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,140	-520	-6	8,350	8,510	8,120	99,191	818,783,135
나무기술 (242040)	1,334	6	.45	1,270	1,347	1,270	316,271	419,717,349
휴온스 (243070)	23,950	-700	-2.84	24,450	24,450	23,300	42,856	1,017,800,575
신흥에스이씨 (243840)	4,005	-290	-6.75	4,110	4,145	4,000	97,979	395,994,340
올리패스 (244460)	1,651	-267	-13.92	1,650	2,080	1,568	421,356	734,494,017
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,490	-82	-5.22	1,559	1,567	1,460	133,025	199,139,736
TS인베스트먼트 (246690)	1,210	102	9.21	1,190	1,288	1,130	8,422,737	10,310,446,771
티앤알바이오팹 (246710)	3,770	-365	-8.83	4,005	4,005	3,715	82,525	314,817,570
아스타 (246720)	5,220	-60	-1.14	5,270	5,300	5,080	3,342	17,243,670
SCL사이언스 (246960)	7,590	-190	-2.44	7,760	7,800	7,550	30,940	236,668,440
에코프로비엠 (247540)	92,600	-5500	-5.61	94,300	98,700	92,400	472,746	44,813,021,900
나노씨엠에스 (247660)	4,840	-230	-4.54	5,070	5,080	4,805	11,895	57,916,265
보라티알 (250000)	10,100	-350	-3.35	10,330	10,330	9,980	52,578	529,321,520
모비스 (250060)	2,200	-145	-6.18	2,300	2,330	2,175	262,053	580,588,791
예선테크 (250930)	422	3	.72	419	437	419	66,685	28,327,196
바이오에프디엔씨 (251120)	12,260	-940	-7.12	12,910	13,190	12,260	38,168	476,701,225
와이엠티 (251370)	8,070	-480	-5.61	8,390	8,530	7,790	120,657	963,412,155
브이원텍 (251630)	3,825	-185	-4.61	3,995	3,995	3,700	56,304	212,178,625
펌텍코리아 (251970)	51,500	-2100	-3.92	52,100	53,800	47,000	81,014	4,157,361,250
세화피앤씨 (252500)	770	-34	-4.23	800	800	770	220,893	171,345,740
샘씨엔에스 (252990)	3,965	-225	-5.37	4,040	4,150	3,915	121,066	488,144,547
스튜디오드래곤 (253450)	46,650	-3950	-7.81	48,200	48,950	45,700	115,405	5,446,158,950
네오셈 (253590)	8,600	-620	-6.72	8,890	8,950	8,600	296,379	2,593,422,080
수젠텍 (253840)	5,030	-260	-4.91	5,280	5,280	5,000	128,809	651,532,120
자비스 (254120)	1,490	-40	-2.61	1,510	1,655	1,400	320,458	479,408,196
미래반도체 (254490)	9,720	-660	-6.36	9,850	10,110	9,720	37,140	363,853,725
SG (255220)	1,965	-180	-8.39	2,035	2,040	1,963	1,588,607	3,154,139,225
야스 (255440)	6,750	-70	-1.03	6,820	6,820	6,400	18,363	120,689,930
한독크린텍 (256150)	5,690	-170	-2.9	5,860	5,860	5,650	9,625	54,890,020
포인트엔지니어링 (256630)	1,173	-10	-.85	1,173	1,173	1,161	37,880	44,081,355
한국비엔씨 (256840)	3,640	-240	-6.19	3,780	3,780	3,610	247,438	909,648,462
케이피에스 (256940)	9,070	-1020	-10.11	9,990	9,990	8,500	281,437	2,595,388,605
피엔티엠에스 (257370)	2,715	-235	-7.97	2,980	2,980	2,715	25,730	70,991,875
실리콘투 (257720)	26,400	-1900	-6.71	27,450	27,900	26,300	808,159	21,839,117,250
케일럼 (258610)	1,620	-28	-1.7	1,634	1,639	1,520	71,773	115,710,563
소프트캠프 (258790)	1,846	0	0	1,761	1,915	1,725	4,718,359	8,525,662,943
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,400	-290	-3.77	7,400	7,580	7,340	34,162	253,999,040
알리코제약 (260660)	4,310	-280	-6.1	4,515	4,515	4,260	247,059	1,070,752,176
씨티케이 (260930)	3,795	-280	-6.87	4,075	4,075	3,710	93,204	357,249,535
에스앤디 (260970)	61,100	-1900	-3.02	60,300	62,900	58,600	66,096	4,015,110,000
덴티스 (261200)	5,930	-340	-5.42	6,150	6,150	5,790	146,493	865,889,265
차백신연구소 (261780)	2,530	-225	-8.17	2,755	2,755	2,480	84,342	218,266,074
에이프로 (262260)	4,565	-305	-6.26	4,835	4,835	4,550	52,150	240,442,060
아이퀘스트 (262840)	2,155	-30	-1.37	2,180	2,200	2,100	25,965	56,141,734
디케이앤디 (263020)	2,885	-95	-3.19	2,950	3,020	2,850	116,839	338,171,140
유틸렉스 (263050)	1,390	-34	-2.39	1,412	1,480	1,333	112,135	153,963,674
덕우전자 (263600)	4,065	-300	-6.87	4,330	4,330	4,050	53,451	221,461,262
디알젬 (263690)	5,100	-20	-.39	5,100	5,270	5,080	13,265	68,237,090
케어랩스 (263700)	2,015	-90	-4.28	2,095	2,095	1,997	65,650	132,662,858
디앤씨미디어 (263720)	17,010	-1690	-9.04	18,200	18,200	17,000	90,171	1,564,155,430
펄어비스 (263750)	30,750	-2550	-7.66	32,150	32,500	30,700	248,034	7,807,116,375
유에스티 (263770)	1,930	-66	-3.31	1,997	2,005	1,915	17,216	33,331,876
데이타솔루션 (263800)	4,070	-210	-4.91	4,230	4,230	4,055	75,482	308,791,370
상신전자 (263810)	2,885	40	1.41	2,815	2,940	2,765	70,828	202,601,615
지니언스 (263860)	13,460	-790	-5.54	13,920	13,920	13,100	140,152	1,879,217,610
휴엠앤씨 (263920)	994	-13	-1.29	1,001	1,005	963	23,763	23,513,952
유비쿼스 (264450)	7,000	-170	-2.37	7,000	7,100	6,840	35,011	243,926,730
씨앤지하이테크 (264660)	11,810	-820	-6.49	12,270	12,370	11,810	130,056	1,565,157,825
이랜시스 (264850)	4,010	-335	-7.71	4,120	4,300	4,010	198,485	808,692,715
AP시스템 (265520)	15,660	-1130	-6.73	16,350	16,350	15,580	128,123	2,033,512,740
영화테크 (265560)	7,220	-40	-.55	7,150	7,260	6,920	37,080	262,292,735
엔에프씨 (265740)	4,500	-300	-6.25	4,580	4,710	4,490	69,918	321,111,645
나인테크 (267320)	3,130	-275	-8.08	3,205	3,275	3,100	2,545,187	8,048,201,212
배럴 (267790)	4,205	-65	-1.52	4,270	4,340	4,140	14,160	59,291,723
매일유업 (267980)	36,200	-500	-1.36	35,600	36,250	35,500	9,851	352,858,775
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,023	-47	-4.39	1,060	1,060	1,012	1,033,882	1,061,587,042
에브리봇 (270660)	12,670	-1060	-7.72	13,230	13,580	12,670	52,042	672,280,695
뉴트리 (270870)	5,190	-140	-2.63	5,250	5,350	5,140	13,487	70,031,475
팸텍 (271830)	1,437	-63	-4.2	1,499	1,499	1,429	38,514	55,512,583
케이엔제이 (272110)	14,310	-1340	-8.56	14,990	15,280	14,220	57,800	849,769,875
이녹스첨단소재 (272290)	19,930	-1770	-8.16	20,600	20,850	19,860	177,277	3,588,549,860
와이즈버즈 (273060)	860	-92	-9.66	901	914	823	2,268,966	1,954,821,899
와이엠텍 (273640)	8,940	-870	-8.87	9,700	9,700	8,730	47,024	424,321,010
켄코아에어로스페이스 (274090)	10,150	-1240	-10.89	10,970	10,970	10,000	248,096	2,561,399,515
이노시뮬레이션 (274400)	4,055	-295	-6.78	4,175	4,245	4,035	21,682	89,423,545
에스에스알 (275630)	3,055	-55	-1.77	3,135	3,175	3,045	20,380	63,069,190
스코넥 (276040)	4,005	-175	-4.19	4,065	4,165	3,920	59,713	239,424,988
제주맥주 (276730)	1,999	-61	-2.96	2,045	2,045	1,964	39,980	79,642,217
린드먼아시아 (277070)	4,595	55	1.21	4,450	4,865	4,310	251,912	1,161,122,030
인산가 (277410)	1,195	-23	-1.89	1,230	1,234	1,190	86,910	104,686,833
레인보우로보틱스 (277810)	247,000	-19000	-7.14	254,000	256,000	246,000	194,753	48,546,727,250
티에스아이 (277880)	5,670	-480	-7.8	5,950	6,050	5,600	137,249	796,303,700
천보 (278280)	31,400	-1850	-5.56	32,500	33,000	31,400	29,396	936,854,875
HLB바이오스텝 (278650)	1,611	-84	-4.96	1,650	1,660	1,599	233,201	377,476,923
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,450	-960	-7.16	12,700	12,880	12,450	309,570	3,911,499,900
금양그린파워 (282720)	8,180	-390	-4.55	8,310	8,350	8,110	21,743	178,275,610
코윈테크 (282880)	11,930	-750	-5.91	12,290	12,300	11,900	41,408	495,682,275
카이노스메드 (284620)	1,080	-83	-7.14	1,153	1,153	1,052	90,147	100,447,313
노바텍 (285490)	18,060	2660	17.27	16,480	19,290	15,900	1,161,241	20,795,301,735
진영 (285800)	1,938	-127	-6.15	2,070	2,145	1,916	169,673	331,942,986
나노브릭 (286750)	2,220	-90	-3.9	2,300	2,300	2,200	114,981	256,183,675
브릿지바이오테라퓨틱스 (288330)	7,660	150	2	7,390	7,990	7,100	915,126	6,938,302,310
에스퓨얼셀 (288620)	7,580	-420	-5.25	7,920	7,920	7,570	19,082	146,378,065
모아데이타 (288980)	925	-77	-7.68	1,002	1,003	910	298,263	278,986,221
아이스크림에듀 (289010)	2,680	615	29.78	2,190	2,680	2,105	1,672,565	4,197,661,366
SV인베스트먼트 (289080)	1,280	-44	-3.32	1,310	1,315	1,250	198,628	255,336,888
자이언트스텝 (289220)	4,850	-310	-6.01	5,090	5,100	4,850	48,370	236,930,754
웨이비스 (289930)	6,630	-860	-11.48	7,270	7,360	6,630	139,532	950,665,145
트윔 (290090)	6,980	-500	-6.68	7,350	7,530	6,980	4,820	34,681,570
DH오토리드 (290120)	2,235	-70	-3.04	2,305	2,345	2,235	9,913	22,381,815
휴네시온 (290270)	3,215	-235	-6.81	3,450	3,450	3,155	123,496	397,192,627
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,750	-44	-2.45	1,794	1,814	1,729	5,399	9,476,917
디케이티 (290550)	6,550	-440	-6.29	6,750	7,020	6,510	78,049	516,188,000
신시웨이 (290560)	6,270	-70	-1.1	6,340	6,340	6,200	16,681	104,445,270
엘앤씨바이오 (290650)	19,310	-690	-3.45	19,030	19,480	18,490	188,936	3,567,475,455
네오펙트 (290660)	822	2	.24	820	822	795	66,191	52,957,204
대보마그네틱 (290670)	9,770	-780	-7.39	10,140	10,180	9,710	47,134	467,106,140
소룩스 (290690)	3,375	-315	-8.54	3,510	3,535	3,300	744,428	2,511,661,527
푸드나무 (290720)	2,150	-55	-2.49	2,190	2,300	2,150	39,842	87,205,330
액트로 (290740)	5,460	-90	-1.62	5,510	5,570	5,400	1,333	7,234,130
엔피 (291230)	1,495	-108	-6.74	1,540	1,555	1,492	218,159	330,225,154
압타머사이언스 (291650)	864	-58	-6.29	907	907	861	202,279	176,664,760
핀텔 (291810)	1,952	-39	-1.96	1,991	1,991	1,950	23,711	46,534,083
카카오게임즈 (293490)	13,960	-550	-3.79	14,100	14,170	13,910	210,034	2,947,415,375
나우IB (293580)	1,148	15	1.32	1,148	1,203	1,115	4,520,612	5,292,659,029
압타바이오 (293780)	6,760	-560	-7.65	7,160	7,160	6,610	63,169	432,867,125
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,350	-220	-6.16	3,570	3,570	3,350	37,332	126,764,111
쿠콘 (294570)	22,300	1800	8.78	21,550	22,900	20,600	809,087	17,926,714,025
서남 (294630)	2,540	-180	-6.62	2,720	2,720	2,500	173,955	443,534,558
에이치브이엠 (295310)	16,830	-1770	-9.52	17,580	17,980	16,830	116,295	2,005,152,275
이노룰스 (296640)	6,610	150	2.32	6,350	6,850	6,250	77,588	509,008,800
씨에스베어링 (297090)	4,525	-365	-7.46	4,860	4,860	4,420	84,089	386,500,650
알로이스 (297570)	745	-60	-7.45	812	873	732	677,457	527,016,920
HB솔루션 (297890)	2,105	-210	-9.07	2,235	2,245	2,100	410,755	879,568,533
에스씨엠생명과학 (298060)	1,014	-91	-8.24	1,096	1,096	1,011	85,489	88,083,983
에이비엘바이오 (298380)	44,250	10200	29.96	44,250	44,250	42,800	2,191,359	96,526,960,300
더네이쳐홀딩스 (298540)	9,040	-360	-3.83	9,400	9,440	8,870	50,251	452,515,030
슈어소프트테크 (298830)	4,090	-380	-8.5	4,280	4,310	4,090	398,016	1,663,827,665
하나기술 (299030)	18,880	-410	-2.13	18,320	19,900	17,760	27,719	526,199,460
더블유에스아이 (299170)	1,458	-65	-4.27	1,515	1,515	1,415	218,210	316,216,272
셀리드 (299660)	3,200	-190	-5.6	3,310	3,330	3,185	187,210	605,655,965
위지윅스튜디오 (299900)	958	-76	-7.35	1,015	1,019	958	1,045,153	1,020,882,794
플리토 (300080)	16,910	-1190	-6.57	17,500	18,090	16,400	92,452	1,575,255,975
라온피플 (300120)	3,565	-295	-7.64	3,710	3,710	3,565	101,822	367,283,550
바이브컴퍼니 (301300)	4,055	-265	-6.13	4,320	4,320	4,020	60,247	246,101,880
이노메트리 (302430)	8,400	-800	-8.7	8,700	8,780	8,290	156,480	1,329,670,365
리메드 (302550)	3,155	-125	-3.81	3,255	3,275	3,095	96,955	306,261,920
지니틱스 (303030)	821	-62	-7.02	883	885	821	64,374	53,823,018
프로티아 (303360)	3,025	-5	-.17	2,950	3,225	2,885	25,275	74,239,580
이노뎁 (303530)	6,260	-380	-5.72	6,630	6,630	6,000	23,079	143,918,500
동국생명과학 (303810)	9,200	-770	-7.72	9,700	9,700	9,070	259,997	2,405,571,770
솔트룩스 (304100)	28,450	4200	17.32	24,050	30,150	23,800	2,901,174	80,492,582,300
에스바이오메딕스 (304360)	23,100	-1850	-7.41	27,400	27,900	22,700	507,858	13,059,965,875
피플바이오 (304840)	2,470	-170	-6.44	2,620	2,620	2,425	125,068	310,377,732
마이크로디지탈 (305090)	8,800	-1010	-10.3	9,400	9,780	8,760	192,259	1,754,583,645
에스제이그룹 (306040)	3,805	-140	-3.55	4,015	4,015	3,800	42,584	165,880,917
네온테크 (306620)	2,070	-175	-7.8	2,175	2,175	2,070	275,358	579,984,129
아이엘사이언스 (307180)	2,625	-80	-2.96	2,705	2,705	2,550	118,804	307,327,877
원바이오젠 (307280)	1,000	-50	-4.76	1,041	1,044	995	130,689	131,379,832
국전약품 (307750)	2,850	-210	-6.86	2,985	2,985	2,850	56,216	162,447,495
비투엔 (307870)	839	-24	-2.78	864	875	789	184,258	154,609,776
컴퍼니케이 (307930)	4,680	-135	-2.8	4,795	4,795	4,635	50,899	238,681,025
바이젠셀 (308080)	2,975	-125	-4.03	3,000	3,080	2,870	68,772	203,808,650
형지글로벌 (308100)	11,620	210	1.84	11,020	12,900	10,350	4,197,107	49,943,376,460
셀비온 (308430)	16,460	-1350	-7.58	17,120	17,250	16,230	192,113	3,203,374,670
오하임앤컴퍼니 (309930)	1,898	-2	-.11	1,884	1,920	1,862	56,051	105,967,019
LB인베스트먼트 (309960)	3,495	-90	-2.51	3,580	3,580	3,345	169,614	578,892,721
애니플러스 (310200)	3,230	-120	-3.58	3,250	3,380	3,190	395,222	1,289,030,197
보로노이 (310210)	103,100	-13400	-11.5	109,400	111,400	101,100	171,094	18,060,369,950
디와이씨 (310870)	1,450	30	2.11	1,420	1,518	1,350	48,820	69,523,978
지오엘리먼트 (311320)	6,710	-380	-5.36	7,000	7,220	6,700	56,962	389,966,695
네오크레마 (311390)	7,360	60	.82	7,300	7,440	7,150	51,437	375,545,555
CJ 바이오사이언스 (311690)	9,010	-870	-8.81	9,740	9,740	9,010	35,886	333,076,695
에이에프더블류 (312610)	1,150	-78	-6.35	1,228	1,228	1,149	35,243	41,394,845
캐리 (313760)	5,640	250	4.64	5,390	5,920	5,340	115,937	644,207,550
지놈앤컴퍼니 (314130)	2,220	-145	-6.13	2,360	2,360	2,215	78,416	176,826,270
알피바이오 (314140)	4,850	-300	-5.83	5,140	5,140	4,765	46,075	224,430,555
바이오다인 (314930)	10,950	-970	-8.14	11,500	11,520	10,880	105,154	1,173,121,405
딥노이드 (315640)	5,320	-410	-7.16	5,540	5,650	5,250	94,127	510,014,685
라닉스 (317120)	2,560	-170	-6.23	2,730	2,730	2,560	42,109	110,108,260
TS트릴리온 (317240)	322	40	14.18	282	335	267	14,366,130	4,401,917,495
덕산테코피아 (317330)	19,660	-1490	-7.04	20,100	20,550	19,660	135,661	2,719,683,820
캐리소프트 (317530)	7,300	200	2.82	7,110	8,070	7,090	655,524	4,936,044,365
퀀타매트릭스 (317690)	3,735	-265	-6.63	3,820	3,900	3,710	85,063	321,362,965
엑스페릭스 (317770)	3,300	50	1.54	3,220	3,405	3,100	434,991	1,432,385,652
에스피시스템스 (317830)	6,560	-620	-8.64	6,880	7,040	6,300	94,012	627,128,500
대모 (317850)	7,000	-630	-8.26	7,470	7,470	7,000	96,493	689,880,510
엔바이오니아 (317870)	15,690	-610	-3.74	16,300	16,300	15,540	9,561	150,629,290
KBG (318000)	4,145	-350	-7.79	4,495	4,520	4,105	43,831	183,099,370
팜스빌 (318010)	3,335	-95	-2.77	3,430	3,560	3,260	16,381	54,823,065
포인트모바일 (318020)	2,715	-125	-4.4	2,840	2,840	2,710	9,157	25,174,915
셀바이오휴먼텍 (318160)	4,515	35	.78	4,415	4,515	4,235	42,415	185,225,465
비비씨 (318410)	7,600	-190	-2.44	7,730	7,730	7,520	7,570	57,379,135
현대무벡스 (319400)	3,220	-135	-4.02	3,285	3,295	3,170	296,773	956,421,079
피에스케이 (319660)	16,890	-1070	-5.96	16,970	17,480	16,880	238,324	4,074,155,860
한울반도체 (320000)	2,750	-250	-8.33	2,990	2,990	2,655	284,501	789,177,099
프로이천 (321260)	2,070	-120	-5.48	2,180	2,180	2,040	99,218	207,386,990
센서뷰 (321370)	1,149	-79	-6.43	1,194	1,200	1,125	279,650	320,785,256
티움바이오 (321550)	3,070	-80	-2.54	3,080	3,200	2,980	72,215	218,608,702
아티스트유나이티드 (321820)	11,590	-100	-.86	11,310	12,100	11,190	391,524	4,606,782,245
LS티라유텍 (322180)	5,090	-400	-7.29	5,360	5,360	4,770	242,402	1,204,569,525
오로스테크놀로지 (322310)	18,670	-1780	-8.7	20,250	20,250	18,490	69,195	1,299,335,900
제이엘케이 (322510)	5,970	-650	-9.82	6,350	6,440	5,960	112,903	689,035,280
코퍼스코리아 (322780)	950	1	.11	948	963	940	324,865	308,379,920
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	19,100	-4150	-17.85	22,250	22,300	18,700	563,038	11,432,260,710
다원넥스뷰 (323350)	5,800	-450	-7.2	5,830	5,970	5,630	67,967	389,675,815
박셀바이오 (323990)	7,770	-520	-6.27	7,920	8,060	7,740	77,313	604,301,430
RF머트리얼즈 (327260)	4,840	-860	-15.09	5,710	5,840	4,805	124,593	635,599,010
루닛 (328130)	45,300	-3300	-6.79	45,950	46,950	45,300	228,325	10,488,635,100
솔트웨어 (328380)	881	-19	-2.11	891	908	832	117,323	102,671,652
위더스제약 (330350)	5,970	-260	-4.17	6,160	6,190	5,960	24,171	146,360,945
스톤브릿지벤처스 (330730)	3,610	-140	-3.73	3,650	3,750	3,595	101,008	368,627,845
네패스아크 (330860)	9,740	-650	-6.26	10,010	10,200	9,650	35,418	347,880,760
포커스에이치엔에스 (331380)	1,631	-89	-5.17	1,660	1,719	1,625	203,334	334,728,643
밸로프 (331520)	948	3	.32	972	999	914	6,386,705	6,115,813,755
셀레믹스 (331920)	2,760	-140	-4.83	2,900	2,900	2,710	28,541	79,257,955
누보 (332290)	1,022	1	.1	1,006	1,032	997	219,621	221,765,008
아이디피 (332370)	4,240	-445	-9.5	4,625	4,645	4,240	26,755	118,661,130
와이팜 (332570)	2,885	-305	-9.56	3,080	3,120	2,885	740,028	2,179,188,854
모코엠시스 (333050)	1,267	10	.8	1,244	1,267	1,205	68,961	84,419,527
일승 (333430)	3,570	-400	-10.08	3,875	3,880	3,570	331,870	1,207,763,905
엔시스 (333620)	6,800	-660	-8.85	7,150	7,180	6,640	71,845	491,222,180
프레스티지바이오로직스 (334970)	3,795	-165	-4.17	3,950	3,950	3,705	194,283	733,598,990
프리시젼바이오 (335810)	2,635	-135	-4.87	2,765	2,765	2,605	11,826	31,534,035
윙스풋 (335870)	2,200	-190	-7.95	2,380	2,380	2,190	66,796	149,760,335
비올 (335890)	6,640	-550	-7.65	6,920	6,920	6,610	606,680	4,080,199,115
웨이버스 (336060)	1,140	-90	-7.32	1,191	1,230	1,140	258,943	302,360,614
원텍 (336570)	6,990	-400	-5.41	7,070	7,220	6,950	1,226,365	8,678,351,170
탑런토탈솔루션 (336680)	8,200	-410	-4.76	8,370	8,400	8,170	22,917	188,596,850
브랜드엑스코퍼레이션 (337930)	5,770	-480	-7.68	6,110	6,200	5,720	144,420	846,399,070
뷰노 (338220)	16,240	-2010	-11.01	17,210	17,500	16,190	129,958	2,156,822,730
와이바이오로직스 (338840)	5,480	-470	-7.9	5,550	5,810	5,330	80,462	440,802,385
아이비김영 (339950)	3,065	705	29.87	2,555	3,065	2,390	17,555,802	48,289,444,553
다보링크 (340360)	1,577	-11	-.69	1,588	1,588	1,516	735,462	1,136,918,363
세림B&G (340440)	1,115	-45	-3.88	1,158	1,158	1,110	58,744	65,976,172
티앤엘 (340570)	69,000	-3500	-4.83	70,000	71,500	67,200	62,459	4,330,243,500
씨유박스 (340810)	3,435	-125	-3.51	3,520	3,520	3,300	36,255	122,809,911
유일에너테크 (340930)	1,561	-134	-7.91	1,654	1,655	1,510	139,069	218,940,154
이노진 (344860)	1,702	-91	-5.08	1,793	1,799	1,617	102,015	176,035,578
센코 (347000)	2,120	-80	-3.64	2,140	2,185	2,040	35,889	76,807,105
라이프시맨틱스 (347700)	6,020	-880	-12.75	6,800	6,800	5,970	330,226	2,084,006,380
피엔케이피부임상연구센타 (347740)	2,005	-85	-4.07	2,070	2,070	1,988	45,144	90,653,512
핌스 (347770)	1,464	-43	-2.85	1,507	1,516	1,447	39,218	57,412,324
디앤디파마텍 (347850)	41,800	-3650	-8.03	43,000	43,200	40,500	114,030	4,730,468,300
알체라 (347860)	1,282	-66	-4.9	1,337	1,341	1,260	378,994	486,433,727
엠투아이 (347890)	5,100	-160	-3.04	5,250	5,550	5,010	13,746	71,726,560
모비릭스 (348030)	4,635	60	1.31	4,570	4,640	4,135	19,388	88,689,102
큐라티스 (348080)	735	-3	-.41	699	756	686	331,572	240,311,971
고바이오랩 (348150)	3,935	-260	-6.2	4,080	4,150	3,730	30,464	120,641,334
넥스틴 (348210)	51,500	-4200	-7.54	52,100	53,100	51,500	77,888	4,055,727,800
뉴로메카 (348340)	22,500	-2150	-8.72	23,250	23,550	22,500	49,588	1,137,565,325
위드텍 (348350)	6,430	-460	-6.68	6,830	6,830	6,400	33,079	215,149,830
엔켐 (348370)	61,000	-4100	-6.3	61,000	63,200	60,300	146,840	9,050,605,200
에스에이티이엔지 (351320)	2,565	15	.59	2,590	2,610	2,480	63,130	161,699,685
이삭엔지니어링 (351330)	6,160	-540	-8.06	6,640	6,640	6,130	62,105	388,377,600
차이커뮤니케이션 (351870)	7,020	-550	-7.27	7,450	7,450	6,970	24,880	176,622,620
스톰테크 (352090)	3,190	-90	-2.74	3,250	3,275	3,090	111,074	349,831,415
씨앤씨인터내셔널 (352480)	31,250	-3700	-10.59	33,550	33,550	30,900	123,532	3,969,346,800
씨앤투스 (352700)	2,470	-110	-4.26	2,570	2,570	2,470	38,217	95,467,637
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,500	-320	-6.64	4,820	4,820	4,500	14,561	66,809,985
인바이오 (352940)	2,115	-65	-2.98	2,170	2,190	2,100	8,962	19,059,300
휴럼 (353190)	687	-3	-.43	694	695	654	138,542	91,894,075
오토앤 (353590)	3,635	-240	-6.19	3,750	3,900	3,635	39,899	148,188,383
이지바이오 (353810)	5,070	-130	-2.5	5,010	5,270	4,940	485,319	2,467,350,375
엔젠바이오 (354200)	1,633	-1	-.06	1,635	1,660	1,600	143,035	233,011,546
알멕 (354320)	22,250	-1700	-7.1	22,800	22,950	22,000	39,939	894,772,900
코스텍시스 (355150)	5,150	-570	-9.97	5,420	5,520	5,050	72,413	375,430,235
크라우드웍스 (355390)	8,860	2040	29.91	8,860	8,860	8,860	297,074	2,631,255,560
에이텀 (355690)	5,950	-820	-12.11	6,970	6,970	5,950	47,454	292,830,445
엑스게이트 (356680)	6,130	-650	-9.59	6,450	6,520	6,070	278,786	1,724,426,285
티엘비 (356860)	17,490	-1040	-5.61	17,740	17,970	17,080	294,363	5,159,798,135
싸이버원 (356890)	4,040	-190	-4.49	4,200	4,200	4,000	106,027	432,357,380
에이치피오 (357230)	2,460	-75	-2.96	2,500	2,500	2,395	42,154	103,231,492
석경에이티 (357550)	44,000	-2050	-4.45	45,700	45,700	43,800	7,845	347,752,800
아모센스 (357580)	5,360	-240	-4.29	5,630	5,630	5,300	12,134	65,251,810
솔브레인 (357780)	165,600	-8700	-4.99	165,100	169,600	164,000	19,852	3,313,083,350
SKAI (357880)	1,641	-64	-3.75	1,704	1,704	1,599	384,504	626,695,213
지아이이노베이션 (358570)	11,790	-930	-7.31	12,100	12,500	11,500	674,981	8,132,341,215
씨엔알리서치 (359090)	914	-67	-6.83	959	959	903	279,841	257,965,141
탑머티리얼 (360070)	23,750	-1700	-6.68	24,850	24,850	23,700	35,380	847,402,250
코셈 (360350)	6,470	-450	-6.5	6,910	6,950	6,420	41,154	268,083,850
제노코 (361390)	13,840	-1390	-9.13	15,020	15,020	13,000	79,893	1,117,475,170
알비더블유 (361570)	2,310	-65	-2.74	2,375	2,395	2,175	56,198	128,457,084
삼영에스앤씨 (361670)	4,195	-285	-6.36	4,205	4,430	4,195	2,234	9,558,120
청담글로벌 (362320)	4,960	-390	-7.29	5,320	5,320	4,950	78,867	400,004,200
드림인사이트 (362990)	2,215	276	14.23	1,929	2,260	1,834	1,469,935	3,131,632,133
진시스템 (363250)	9,940	-290	-2.83	10,230	10,250	9,870	49,089	492,717,840
모비데이즈 (363260)	1,781	-434	-19.59	2,050	2,070	1,742	2,883,276	5,401,407,334
큐라클 (365270)	6,320	-380	-5.67	6,400	6,540	6,210	50,592	322,942,520
에스와이스틸텍 (365330)	4,635	-435	-8.58	4,905	4,950	4,635	413,948	1,953,710,278
성일하이텍 (365340)	30,250	-1300	-4.12	31,000	31,000	29,900	25,837	784,033,300
하이딥 (365590)	592	-42	-6.62	619	640	558	448,803	264,822,274
브이씨 (365900)	3,310	-110	-3.22	3,420	3,460	3,290	21,243	71,166,290
공구우먼 (366030)	3,820	-280	-6.83	4,090	4,090	3,770	73,586	282,860,255
플래티어 (367000)	4,040	-100	-2.42	4,095	4,295	3,910	9,380	37,486,107
아이씨에이치 (368600)	2,730	-160	-5.54	2,850	2,855	2,720	76,554	211,920,300
파이버프로 (368770)	5,670	-510	-8.25	5,900	5,900	5,640	328,230	1,883,003,050
오에스피 (368970)	2,250	-150	-6.25	2,475	2,475	2,225	51,844	118,387,702
블리츠웨이스튜디오 (369370)	1,505	-39	-2.53	1,544	1,544	1,485	10,494	15,765,353
퓨런티어 (370090)	13,410	-1460	-9.82	14,400	14,480	13,400	108,677	1,487,794,105
풍원정밀 (371950)	11,320	-820	-6.75	12,000	12,000	11,200	46,430	526,539,735
윤성에프앤씨 (372170)	30,500	-1950	-6.01	31,050	31,700	30,500	23,393	725,301,275
큐로셀 (372320)	24,850	-1650	-6.23	25,800	25,800	24,500	39,149	976,019,350
아이티아이즈 (372800)	4,330	-75	-1.7	4,405	4,405	4,070	7,734	32,552,020
엑셀세라퓨틱스 (373110)	3,230	-355	-9.9	3,540	3,540	3,220	133,044	437,905,310
데이원컴퍼니 (373160)	7,850	710	9.94	7,230	8,490	7,040	5,191,149	40,749,278,790
엠아이큐브솔루션 (373170)	7,110	-230	-3.13	7,340	7,340	6,920	5,400	39,230,090
엑스플러스 (373200)	700	-14	-1.96	707	707	666	213,651	145,368,688
피코그램 (376180)	2,080	-170	-7.56	2,120	2,190	2,070	101,347	212,992,997
에이치이엠파마 (376270)	21,900	-1450	-6.21	22,900	22,900	21,250	56,833	1,252,371,925
씨유테크 (376290)	3,230	20	.62	3,125	3,230	3,080	20,674	65,481,885
디어유 (376300)	40,300	-3050	-7.04	42,150	42,150	40,200	324,344	13,279,165,475
노을 (376930)	3,125	155	5.22	2,965	3,290	2,830	5,480,225	17,154,930,949
원티드랩 (376980)	10,450	2410	29.98	10,010	10,450	9,600	2,434,029	25,017,842,690
비트맥스 (377030)	1,765	-77	-4.18	1,800	1,839	1,744	242,148	431,072,660
프롬바이오 (377220)	1,820	-33	-1.78	1,853	1,853	1,743	21,220	38,032,643
이지트로닉스 (377330)	4,600	-240	-4.96	4,740	4,880	4,520	16,857	78,090,700
리파인 (377450)	13,340	-340	-2.49	13,300	13,530	13,000	48,009	633,241,920
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	15,140	240	1.61	14,000	17,430	13,810	911,585	14,587,169,300
필에너지 (378340)	13,280	-1300	-8.92	14,020	14,300	13,270	165,605	2,241,005,335
샤페론 (378800)	2,690	-210	-7.24	2,800	2,810	2,665	455,168	1,233,451,394
옵티코어 (380540)	1,783	-107	-5.66	1,923	1,923	1,733	663,460	1,203,965,540
제닉스 (381620)	6,890	-980	-12.45	7,600	7,600	6,830	276,874	1,968,347,300
온코크로스 (382150)	8,500	-1140	-11.83	9,200	9,230	8,500	528,205	4,616,677,460
지아이텍 (382480)	2,320	-150	-6.07	2,370	2,435	2,210	740,553	1,689,086,788
지앤비에스 에코 (382800)	3,020	-270	-8.21	3,280	3,280	2,970	183,070	554,523,000
원준 (382840)	8,320	-760	-8.37	8,640	8,880	8,310	77,026	653,663,430
범한퓨얼셀 (382900)	13,230	-1200	-8.32	14,130	14,200	13,150	41,579	564,553,370
에코프로에이치엔 (383310)	24,250	-1650	-6.37	24,700	25,450	24,200	70,602	1,742,920,725
디티앤씨알오 (383930)	8,930	1520	20.51	7,410	9,370	7,150	3,035,059	26,396,489,995
코어라인소프트 (384470)	5,670	-390	-6.44	5,950	6,120	5,650	145,153	838,587,035
파인메딕스 (387570)	7,400	-780	-9.54	7,930	7,960	7,400	118,879	902,134,295
지투파워 (388050)	5,810	-670	-10.34	6,200	6,290	5,810	122,308	730,775,475
유일로보틱스 (388720)	81,500	-1600	-1.93	77,000	86,600	75,300	933,367	75,843,910,400
라이콤 (388790)	2,155	-210	-8.88	2,250	2,350	2,125	107,775	237,606,363
파로스아이바이오 (388870)	5,520	-580	-9.51	6,000	6,000	5,500	67,174	380,065,070
자람테크놀로지 (389020)	30,950	-4600	-12.94	34,100	34,100	30,950	69,863	2,225,993,875
지니너스 (389030)	1,140	-45	-3.8	1,185	1,185	1,100	98,179	110,356,468
포바이포 (389140)	5,690	0	0	5,650	5,880	5,380	374,180	2,134,665,280
대명에너지 (389260)	13,100	-410	-3.03	13,300	13,530	12,950	59,929	789,770,390
인벤티지랩 (389470)	13,050	-1260	-8.81	13,760	13,850	12,960	107,451	1,419,972,450
에스비비테크 (389500)	18,950	-1950	-9.33	20,000	20,500	18,950	41,372	795,047,840
넥스트바이오메디컬 (389650)	36,000	-4400	-10.89	38,000	38,450	35,950	135,271	5,045,461,700
유디엠텍 (389680)	639	-36	-5.33	670	671	623	1,513,753	965,786,187
코닉오토메이션 (391710)	1,405	-104	-6.89	1,495	1,501	1,400	77,835	110,010,961
토마토시스템 (393210)	4,830	-440	-8.35	5,150	5,170	4,800	486,414	2,397,988,349
더블유씨피 (393890)	7,080	-560	-7.33	7,290	7,300	7,060	158,553	1,132,930,335
대진첨단소재 (393970)	12,200	-1730	-12.42	13,190	13,230	11,930	2,114,421	26,127,567,940
오픈엣지테크놀로지 (394280)	11,060	-940	-7.83	11,330	11,620	11,060	112,064	1,257,534,575
쓰리빌리언 (394800)	5,180	-600	-10.38	5,630	5,630	5,180	637,548	3,414,445,760
넥스트칩 (396270)	5,810	-770	-11.7	6,380	6,380	5,800	92,647	554,376,535
세아메카닉스 (396300)	2,005	-145	-6.74	2,060	2,130	1,988	113,205	228,615,415
워트 (396470)	6,610	-710	-9.7	7,080	7,080	6,580	68,054	462,595,500
에이프릴바이오 (397030)	12,000	-1100	-8.4	12,670	12,670	11,980	222,437	2,709,109,280
에스지헬스케어 (398120)	2,635	-285	-9.76	2,920	2,935	2,635	131,429	358,420,689
가온칩스 (399720)	34,450	-4950	-12.56	37,250	38,250	34,450	96,021	3,424,306,075
코난테크놀로지 (402030)	23,200	1650	7.66	21,700	25,500	21,100	412,617	9,580,786,075
그린리소스 (402490)	12,420	-960	-7.17	14,200	14,460	12,250	133,383	1,812,785,205
우듬지팜 (403490)	1,343	-26	-1.9	1,340	1,520	1,308	2,693,657	3,823,649,637
HPSP (403870)	22,550	-2350	-9.44	23,450	23,750	22,500	714,871	16,433,879,100
플라즈맵 (405000)	713	4	.56	727	727	689	76,159	54,001,670
큐알티 (405100)	10,310	-720	-6.53	10,750	10,750	10,310	34,517	359,204,235
나라셀라 (405920)	2,165	-90	-3.99	2,230	2,230	2,100	14,505	31,231,060
뷰티스킨 (406820)	12,550	-750	-5.64	13,150	13,760	12,260	18,307	231,091,095
꿈비 (407400)	13,490	3110	29.96	11,920	13,490	11,730	6,754,482	87,940,190,965
스튜디오미르 (408900)	2,880	-220	-7.1	3,035	3,130	2,840	980,316	2,873,466,750
메쎄이상 (408920)	2,035	-90	-4.24	2,090	2,115	2,035	17,337	35,771,845
샌즈랩 (411080)	6,610	-540	-7.55	6,930	6,960	6,610	178,748	1,201,776,275
레이저쎌 (412350)	2,835	-350	-10.99	3,120	3,120	2,835	73,353	216,525,518
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,630	-880	-9.25	8,930	9,030	8,560	605,927	5,298,273,220
씨피시스템 (413630)	1,271	-106	-7.7	1,377	1,377	1,271	85,595	111,184,064
비아이매트릭스 (413640)	10,090	100	1	9,670	10,370	9,530	109,409	1,084,940,740
스튜디오삼익 (415380)	7,940	-190	-2.34	8,000	8,000	7,720	9,766	77,179,760
신성에스티 (416180)	25,800	-2300	-8.19	27,000	27,450	25,700	69,013	1,815,076,950
나노팀 (417010)	5,910	-290	-4.68	6,000	6,150	5,860	57,884	346,649,860
핑거스토리 (417180)	2,150	-75	-3.37	2,200	2,200	2,130	83,344	179,264,750
LS머트리얼즈 (417200)	9,850	-650	-6.19	10,110	10,170	9,840	342,679	3,405,855,080
제이아이테크 (417500)	3,000	-255	-7.83	3,205	3,205	3,000	101,318	312,918,403
트루엔 (417790)	8,430	-590	-6.54	8,930	8,940	8,320	138,466	1,169,109,605
저스템 (417840)	6,860	-630	-8.41	7,200	7,200	6,700	67,960	465,090,060
오브젠 (417860)	8,100	-280	-3.34	8,370	8,370	8,010	6,279	50,895,490
모델솔루션 (417970)	10,340	-680	-6.17	10,780	10,780	10,130	24,695	255,460,545
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,305	-195	-7.8	2,485	2,485	2,270	88,587	205,514,085
밀리의서재 (418470)	11,650	-640	-5.21	11,970	12,200	11,570	44,245	519,653,795
제이오 (418550)	8,670	-890	-9.31	9,120	9,400	8,650	154,918	1,379,886,270
이에이트 (418620)	2,410	-180	-6.95	2,600	2,600	2,360	122,743	296,480,102
삼기이브이 (419050)	1,567	-59	-3.63	1,595	1,615	1,551	607,238	956,563,298
엔젯 (419080)	7,550	-730	-8.82	8,150	8,150	7,550	53,704	413,122,475
산돌 (419120)	6,820	-580	-7.84	7,120	7,190	6,410	184,731	1,250,124,690
SAMG엔터 (419530)	28,550	-1650	-5.46	29,500	30,100	28,100	331,606	9,662,478,850
비스토스 (419540)	1,820	26	1.45	1,848	1,919	1,803	1,875,122	3,488,612,427
제이투케이바이오 (420570)	11,310	-1580	-12.26	12,550	12,750	11,310	108,284	1,294,842,740
기가비스 (420770)	23,950	-1400	-5.52	24,050	25,100	23,650	21,422	516,049,700
벨로크 (424760)	997	47	4.95	934	1,028	902	434,520	428,643,770
스마트레이더시스템 (424960)	8,350	-950	-10.22	8,990	8,990	8,350	141,269	1,210,830,825
마이크로투나노 (424980)	4,820	-440	-8.37	5,240	5,300	4,820	23,418	115,807,180
티이엠씨 (425040)	6,240	-620	-9.04	6,610	6,610	6,180	174,407	1,110,900,665
티에프이 (425420)	16,050	-940	-5.53	16,930	16,930	15,450	44,207	702,711,490
시지트로닉스 (429270)	3,820	-180	-4.5	3,755	4,000	3,755	22,473	85,910,885
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	3,995	-330	-7.63	4,185	4,265	3,990	134,329	545,227,083
케이쓰리아이 (431190)	3,925	-275	-6.55	4,090	4,150	3,895	46,030	182,381,815
와이랩 (432430)	4,950	-270	-5.17	5,090	5,140	4,900	87,182	433,383,954
케이엔에스 (432470)	9,810	-780	-7.37	10,490	10,550	9,810	38,473	382,766,865
퀄리타스반도체 (432720)	11,120	-1480	-11.75	11,660	12,050	11,080	162,897	1,856,088,640
엠에프씨 (432980)	3,685	-150	-3.91	3,790	3,895	3,600	61,808	228,548,615
모니터랩 (434480)	3,640	-115	-3.06	3,700	3,720	3,530	175,263	630,262,687
유안타제10호스팩 (435380)	2,120	0	0	2,120	2,120	2,115	81,841	173,231,660
에르코스 (435570)	15,300	3530	29.99	14,330	15,300	14,310	244,251	3,615,477,300
하나금융25호스팩 (435620)	10,580	-20	-.19	10,600	10,600	10,580	22,420	237,397,490
에스케이증권제8호스팩 (435870)	2,115	-5	-.24	2,115	2,117	2,115	14,624	30,929,762
삼현 (437730)	9,070	-1140	-11.17	9,690	9,700	9,000	296,010	2,749,965,425
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,125	2,120	43,651	92,569,326
엔에이치스팩25호 (438580)	2,135	-5	-.23	2,140	2,140	2,130	18	38,390
버넥트 (438700)	2,905	-220	-7.04	3,005	3,045	2,890	57,750	169,567,579
마녀공장 (439090)	17,230	-1330	-7.17	18,100	18,150	17,230	151,671	2,681,248,150
삼성스팩7호 (439250)	10,580	0	0	10,580	10,600	10,580	30,249	320,295,540
엔에이치스팩26호 (439410)	2,122	2	.09	2,130	2,130	2,120	81,822	173,492,283
블루엠텍 (439580)	9,060	-930	-9.31	9,790	9,810	8,860	191,469	1,751,198,365
IBKS제20호스팩 (439730)	2,115	0	0	2,115	2,120	2,115	28,449	60,179,935
파두 (440110)	9,510	-1030	-9.77	10,480	10,520	9,500	213,373	2,074,759,640
HB인베스트먼트 (440290)	1,704	-14	-.81	1,711	1,711	1,672	25,501	43,028,100
오픈놀 (440320)	11,890	2270	23.6	10,250	12,500	9,900	4,108,128	48,069,338,040
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	5	.24	2,120	2,125	2,120	5,223	11,081,735
파인엠텍 (441270)	4,180	-340	-7.52	4,320	4,480	4,055	291,037	1,210,339,183
유진스팩9호 (442130)	2,130	0	0	2,130	2,130	2,120	1,987	4,218,610
대신밸런스제14호스팩 (442310)	2,130	0	0	2,135	2,140	2,120	12,823	27,263,020
IBKS제21호스팩 (442770)	2,160	-10	-.46	2,150	2,175	2,150	5,102	11,014,585
미래에셋드림스팩1호 (442900)	10,220	-10	-.1	10,230	10,250	10,220	26,757	273,819,640
레뷰코퍼레이션 (443250)	10,670	-330	-3	10,660	10,970	10,250	39,693	418,702,210
에스피소프트 (443670)	6,040	-590	-8.9	6,230	6,630	6,010	308,926	1,909,990,590
심플랫폼 (444530)	10,970	-620	-5.35	11,180	12,600	10,150	2,403,111	27,972,785,130
유안타제11호스팩 (444920)	2,005	-10	-.5	2,015	2,025	2,005	16,682	33,551,905
에이직랜드 (445090)	24,750	-2300	-8.5	25,600	26,250	24,750	49,178	1,249,218,300
퓨릿 (445180)	5,230	-420	-7.43	5,350	5,400	5,180	44,165	232,618,370
비엔케이제1호스팩 (445360)	2,110	0	0	2,105	2,115	2,105	53,859	113,373,345
큐리옥스바이오시스템즈 (445680)	18,050	-290	-1.58	17,800	18,920	17,600	107,797	1,974,329,605
신영스팩9호 (445970)	2,155	-10	-.46	2,145	2,175	2,145	17,665	38,041,365
유안타제12호스팩 (446150)	2,170	-10	-.46	2,160	2,180	2,160	10,221	22,194,365
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,310	-295	-8.18	3,400	3,545	3,300	256,890	861,845,989
하나26호스팩 (446750)	2,080	10	.48	2,085	2,085	2,070	7,525	15,592,100
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	18,900	-850	-4.3	19,750	19,750	18,500	21,475	405,652,115
하나27호스팩 (448370)	2,080	10	.48	2,090	2,090	2,065	2,680	5,569,185
코츠테크놀로지 (448710)	15,680	-970	-5.83	16,180	16,450	15,000	85,998	1,351,947,435
삼성스팩8호 (448740)	10,290	-20	-.19	10,300	10,310	10,280	43,590	448,583,395
IBKS제22호스팩 (448760)	2,160	-40	-1.82	2,180	2,205	2,150	10,976	23,693,245
미래에셋비전스팩3호 (448830)	2,130	-15	-.7	2,155	2,155	2,130	18,722	39,946,620
한국피아이엠 (448900)	13,870	-2230	-13.85	17,040	17,720	13,690	7,459,059	122,384,649,600
유안타제13호스팩 (449020)	2,055	0	0	2,055	2,060	2,050	78,828	161,840,789
하이제8호스팩 (450050)	2,060	-10	-.48	2,060	2,075	2,060	4,840	9,991,425
하스 (450330)	7,480	-670	-8.22	8,000	8,010	7,480	62,299	472,923,900
인스웨이브시스템즈 (450520)	4,530	205	4.74	4,255	4,885	4,150	3,082,810	14,116,646,488
유안타제14호스팩 (450940)	2,035	-5	-.25	2,035	2,040	2,015	10,247	20,800,770
아스테라시스 (450950)	7,500	-480	-6.02	7,950	7,950	7,480	206,571	1,562,762,320
아이엠티 (451220)	10,120	-1510	-12.98	11,080	11,160	10,090	395,925	4,104,139,870
삐아 (451250)	10,850	-740	-6.38	11,350	12,000	10,700	1,003,529	11,478,197,135
엔에이치스팩29호 (451700)	2,025	-10	-.49	2,032	2,032	2,020	62,178	125,810,306
컨텍 (451760)	8,960	-800	-8.2	9,020	9,320	8,930	45,772	413,208,585
제이엔비 (452160)	4,650	-25	-.53	4,410	4,720	4,235	50,895	225,746,182
한빛레이저 (452190)	5,310	-710	-11.79	5,720	5,750	5,300	1,127,801	6,163,916,700
민테크 (452200)	3,635	-250	-6.44	3,620	3,755	3,530	65,443	240,417,645
한선엔지니어링 (452280)	6,400	-50	-.78	6,200	6,450	5,910	146,477	896,426,945
캡스톤파트너스 (452300)	2,750	-20	-.72	2,705	2,800	2,645	223,976	607,815,459
이닉스 (452400)	7,900	-550	-6.51	8,300	8,450	7,900	31,615	254,507,575
사피엔반도체 (452430)	13,470	-1860	-12.13	14,970	14,970	13,440	133,245	1,852,861,015
피아이이 (452450)	7,560	-1420	-15.81	8,510	8,510	7,560	1,510,519	11,975,687,670
상상인제4호스팩 (452670)	2,005	0	0	2,005	2,005	2,000	17,281	34,574,530
신한제11호스팩 (452980)	1,993	-7	-.35	2,000	2,000	1,991	90,937	181,470,560
그리드위즈 (453450)	12,920	-1030	-7.38	13,310	13,490	12,740	35,428	461,352,190
에이에스텍 (453860)	17,920	-1080	-5.68	19,000	19,000	17,920	11,603	210,408,085
하나29호스팩 (454640)	2,065	0	0	2,090	2,090	2,060	8,671	17,881,595
하나28호스팩 (454750)	2,010	-5	-.25	2,020	2,020	2,005	19,649	39,500,230
KB제25호스팩 (455250)	2,090	-5	-.24	2,095	2,115	2,085	2,353	4,929,435
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	21,100	-1750	-7.66	22,250	22,300	20,950	79,378	1,694,043,775
에스케이증권제9호스팩 (455910)	2,060	0	0	2,055	2,060	2,045	5,283	10,852,295
아이씨티케이 (456010)	12,410	-1190	-8.75	13,000	14,150	12,410	2,606,966	35,016,943,730
이엔셀 (456070)	13,010	-910	-6.54	13,150	13,480	12,710	119,915	1,552,969,645
DB금융스팩11호 (456440)	2,205	-25	-1.12	2,200	2,210	2,145	89,247	192,688,945
교보14호스팩 (456490)	2,090	-15	-.71	2,120	2,120	2,085	26,477	55,565,335
한켐 (457370)	8,400	-650	-7.18	8,800	8,810	8,200	107,076	902,628,605
대신밸런스제15호스팩 (457390)	2,755	-60	-2.13	2,770	2,800	2,715	220,121	606,719,366
우진엔텍 (457550)	13,900	-1300	-8.55	14,350	14,880	13,800	151,521	2,149,008,790
벡트 (457600)	2,755	-310	-10.11	3,010	3,065	2,750	117,105	329,365,541
대신밸런스제16호스팩 (457630)	2,080	-15	-.72	2,090	2,095	2,075	52,305	108,978,265
에스케이증권제10호스팩 (457940)	2,060	-20	-.96	2,070	2,080	2,040	12,544	25,773,600
한국제12호스팩 (458610)	2,125	-10	-.47	2,135	2,135	2,105	5,289	11,212,335
성우 (458650)	14,020	-1620	-10.36	14,900	14,960	14,020	89,220	1,278,434,355
씨어스테크놀로지 (458870)	11,750	-830	-6.6	12,640	12,750	11,650	41,626	493,285,150
위츠 (459100)	6,000	-560	-8.54	6,220	6,330	5,980	78,780	479,701,740
아이빔테크놀로지 (460470)	3,710	-385	-9.4	4,050	4,050	3,710	120,747	456,446,835
에스엠씨지 (460870)	3,320	-405	-10.87	3,530	3,600	3,320	618,228	2,140,497,644
현대힘스 (460930)	12,570	-1340	-9.63	13,340	13,740	12,560	129,200	1,656,437,755
피앤에스미캐닉스 (460940)	10,070	-1160	-10.33	10,760	11,100	10,070	92,120	951,069,740
아이엠비디엑스 (461030)	8,380	-770	-8.42	8,700	8,790	8,310	73,103	620,222,265
아이스크림미디어 (461300)	13,250	0	0	12,900	14,880	12,740	215,329	2,930,167,065
에이치엠씨제6호스팩 (462020)	2,020	5	.25	2,020	2,020	2,005	18,570	37,327,210
이노스페이스 (462350)	17,310	-1120	-6.08	17,600	18,300	17,280	39,260	685,693,770
라메디텍 (462510)	7,370	-800	-9.79	8,010	8,020	7,360	74,937	565,812,585
더즌 (462860)	8,120	1190	17.17	6,700	8,510	6,190	11,169,357	87,789,974,510
아이지넷 (462980)	2,950	-155	-4.99	3,085	3,085	2,930	126,054	376,131,317
모티브링크 (463480)	12,640	-1850	-12.77	13,800	13,930	12,450	896,941	11,639,497,770
에스오에스랩 (464080)	8,650	-1320	-13.24	9,430	9,430	8,620	413,990	3,683,358,975
티디에스팜 (464280)	10,990	-950	-7.96	11,610	11,610	10,950	65,585	733,673,860
한국제13호스팩 (464440)	2,100	-10	-.47	2,120	2,120	2,090	2,689	5,641,310
아이언디바이스 (464500)	2,660	-285	-9.68	2,870	2,880	2,650	489,703	1,326,376,460
닷밀 (464580)	4,900	-300	-5.77	5,100	5,100	4,760	131,451	640,553,663
KB제27호스팩 (464680)	1,987	-10	-.5	1,995	1,997	1,984	79,602	158,357,223
교보15호스팩 (465320)	2,075	-15	-.72	2,085	2,100	2,070	5,597	11,633,460
인스피언 (465480)	5,520	-270	-4.66	5,560	5,870	5,440	90,468	500,024,160
클로봇 (466100)	17,380	-1770	-9.24	18,080	18,290	17,070	1,332,835	23,582,253,975
사이냅소프트 (466410)	11,600	-750	-6.07	12,040	12,340	11,500	63,981	749,579,830
엔에이치스팩30호 (466910)	1,997	-2	-.1	1,999	2,005	1,989	27,887	55,552,724
IBKS제23호스팩 (467930)	2,110	-5	-.24	2,115	2,125	2,090	10,998	23,124,935
삼성스팩9호 (468510)	1,996	-54	-2.63	2,045	2,045	1,971	216,584	431,070,437
유진스팩10호 (468760)	2,080	-15	-.72	2,095	2,095	2,080	3,504	7,301,175
IBKS제24호스팩 (469480)	2,085	-25	-1.18	2,100	2,110	2,060	9,771	20,405,520
아이비젼웍스 (469750)	868	-56	-6.06	910	910	861	217,077	188,896,441
하나30호스팩 (469880)	1,995	-10	-.5	2,000	2,005	1,995	18,905	37,780,735
하나31호스팩 (469900)	1,992	-23	-1.14	2,010	2,010	1,992	25,560	51,145,635
대신밸런스제17호스팩 (471050)	2,105	-25	-1.17	2,130	2,130	2,100	14,464	30,472,005
셀로맥스사이언스 (471820)	4,625	-35	-.75	4,700	4,705	4,355	31,823	145,642,980
신영스팩10호 (472220)	2,095	-40	-1.87	2,110	2,135	2,095	14,642	30,794,220
에스케이증권제11호스팩 (472230)	2,020	-5	-.25	2,020	2,025	2,020	3,010	6,080,230
폰드그룹 (472850)	5,380	-450	-7.72	5,730	5,800	5,380	108,043	592,774,085
에스케이증권제12호스팩 (473000)	2,060	0	0	2,055	2,065	2,040	302	616,185
유안타제15호스팩 (473050)	1,995	-2	-.1	1,998	1,998	1,986	10,648	21,185,857
비엔케이제2호스팩 (473370)	1,977	-28	-1.4	2,012	2,012	1,977	12,734	25,418,545
에스케이증권제13호스팩 (473950)	2,025	0	0	2,010	2,035	2,000	22,687	45,931,935
노머스 (473980)	23,950	-2600	-9.79	24,650	25,350	23,050	391,248	9,391,232,200
루미르 (474170)	7,480	-740	-9	7,810	7,930	7,480	142,222	1,082,725,490
유안타제16호스팩 (474490)	1,996	-3	-.15	2,005	2,005	1,983	15,158	30,225,445
RF시스템즈 (474610)	4,115	-380	-8.45	4,325	4,455	4,035	268,422	1,115,749,465
신한제12호스팩 (474660)	2,065	5	.24	2,070	2,070	2,055	1,587	3,268,965
신한제13호스팩 (474930)	2,135	-10	-.47	2,110	2,140	2,100	25,188	53,019,825
하나32호스팩 (475240)	2,125	5	.24	2,120	2,125	2,100	16,219	34,190,860
하나33호스팩 (475250)	2,090	-25	-1.18	2,095	2,110	2,085	1,267	2,649,250
씨메스 (475400)	20,150	-2700	-11.82	21,600	21,750	20,000	279,853	5,735,471,725
미트박스 (475460)	13,840	80	.58	13,600	14,940	13,120	4,808,348	68,282,889,570
에이럭스 (475580)	9,320	-920	-8.98	9,850	9,970	9,320	161,705	1,548,455,410
에스켐 (475660)	4,885	-305	-5.88	5,090	5,090	4,865	39,988	196,829,360
오름테라퓨틱 (475830)	24,850	-3250	-11.57	26,300	26,350	24,400	947,854	23,843,984,025
토모큐브 (475960)	13,730	-1450	-9.55	14,500	14,550	13,620	94,398	1,322,909,935
온코닉테라퓨틱스 (476060)	21,500	-3000	-12.24	22,550	22,900	20,700	1,252,906	27,353,652,650
M83 (476080)	11,790	-1300	-9.93	12,610	12,640	11,790	166,054	2,023,841,490
KB제28호스팩 (476470)	2,175	-10	-.46	2,150	2,200	2,145	231,087	502,841,588
에이치엠씨제7호스팩 (477340)	1,985	-5	-.25	1,990	1,990	1,976	12,472	24,713,051
미래에셋비전스팩4호 (477380)	1,991	-9	-.45	2,000	2,010	1,988	4,630	9,242,122
미래에셋비전스팩5호 (477470)	2,015	-20	-.98	2,030	2,040	2,015	12,379	25,120,855
한국제14호스팩 (477530)	3,200	50	1.59	3,095	3,245	3,025	127,325	401,069,225
DB금융스팩12호 (477760)	2,050	-25	-1.2	2,060	2,070	2,045	9,650	19,780,483
이베스트스팩6호 (478110)	1,999	-16	-.79	2,005	2,005	1,990	13,507	27,001,526
KB제29호스팩 (478390)	2,035	0	0	2,035	2,050	2,035	11,549	23,558,300
미래에셋비전스팩6호 (478440)	1,995	-4	-.2	2,005	2,005	1,991	11,710	23,363,035
블랙야크아이앤씨 (478560)	3,765	-95	-2.46	3,805	3,930	3,725	99,294	379,417,864
대신밸런스제18호스팩 (478780)	2,045	-30	-1.45	2,075	2,085	2,040	89,224	183,520,895
한국제15호스팩 (479880)	2,020	-5	-.25	2,015	2,025	2,010	13,214	26,626,495
위너스 (479960)	16,330	-2640	-13.92	18,000	18,320	16,130	1,000,888	17,103,238,410
에이유브랜즈 (481070)	14,370	-2590	-15.27	15,950	16,130	14,350	740,099	11,379,673,455
엔에이치스팩31호 (481890)	1,995	-15	-.75	2,010	2,015	1,985	17,026	34,052,485
교보16호스팩 (482520)	2,030	0	0	2,015	2,030	2,015	4,340	8,786,575
삼양엔씨켐 (482630)	17,020	-930	-5.18	17,250	17,390	16,780	204,193	3,468,463,600
미래에셋비전스팩7호 (482680)	1,973	-10	-.5	1,982	1,982	1,972	36,513	72,139,588
대신밸런스제19호스팩 (482690)	2,030	-20	-.98	2,045	2,050	2,030	8,985	18,286,325
하나34호스팩 (484130)	2,030	0	0	2,025	2,035	2,015	4,165	8,436,695
티엑스알로보틱스 (484810)	20,200	0	0	18,760	21,950	18,120	3,025,177	61,686,867,065
KB제30호스팩 (486630)	2,010	-5	-.25	2,010	2,020	2,000	38,060	76,485,328
신한제14호스팩 (487360)	1,995	-1	-.05	1,999	1,999	1,991	7,783	15,526,164
키움제10호스팩 (487720)	2,045	-10	-.49	2,045	2,055	2,040	2,778	5,678,985
신한제15호스팩 (487830)	2,015	0	0	2,010	2,015	2,005	9,479	19,027,735
유진스팩11호 (488060)	2,010	-5	-.25	2,010	2,015	2,005	9,904	19,906,860
교보17호스팩 (489210)	1,998	0	0	2,000	2,005	1,998	13,129	26,240,923
키움제11호스팩 (489480)	1,995	-4	-.2	1,998	1,998	1,983	16,036	31,892,421
엘케이켐 (489500)	23,350	-3200	-12.05	25,000	25,250	23,350	219,502	5,315,845,050
디비금융제13호스팩 (489730)	1,986	-5	-.25	1,991	2,000	1,984	33,956	67,641,952
KB제31호스팩 (492220)	1,992	-6	-.3	2,000	2,005	1,989	37,642	75,121,504
유안타제17호스팩 (493790)	1,979	-12	-.6	1,987	1,990	1,979	31,101	61,652,110
한화플러스제5호스팩 (498390)	1,978	-9	-.45	1,987	1,987	1,978	61,611	121,977,839
글로벌에스엠 (900070)	391	0	0	388	395	380	46,984	18,502,662
애머릿지 (900100)	1,078	-101	-8.57	1,179	1,208	1,051	165,106	180,075,755
이스트아시아홀딩스 (900110)	46	-3	-6.12	49	49	46	6,294,449	294,935,670
씨엑스아이 (900120)	51	-1	-1.92	51	52	49	2,054,711	103,386,678
크리스탈신소재 (900250)	804	-41	-4.85	844	844	804	471,485	383,766,110
로스웰 (900260)	506	-19	-3.62	527	529	499	147,035	75,068,285
헝셩그룹 (900270)	225	-12	-5.06	235	235	225	1,502,360	341,772,440
GRT (900290)	2,705	-175	-6.08	2,875	2,880	2,700	230,389	630,866,830
오가닉티코스메틱 (900300)	343	23	7.19	372	407	335	3,312,738	1,206,535,670
컬러레이 (900310)	870	-3	-.34	870	872	840	126,907	108,309,541
윙입푸드 (900340)	1,614	-93	-5.45	1,675	1,690	1,580	324,991	526,451,604
SBI핀테크솔루션즈 (950110)	4,930	15	.31	4,910	4,930	4,890	7,614	37,295,585
엑세스바이오 (950130)	4,505	-85	-1.85	4,500	4,570	4,380	133,493	594,498,392
잉글우드랩 (950140)	9,020	-560	-5.85	9,450	9,980	8,800	1,002,227	9,288,235,030
코오롱티슈진 (950160)	41,250	-2500	-5.71	42,300	43,000	40,650	447,334	18,635,291,150
JTC (950170)	5,000	-220	-4.21	5,200	5,200	4,850	157,187	794,378,612
고스트스튜디오 (950190)	6,900	-280	-3.9	7,050	7,170	6,810	21,895	150,781,370
소마젠 (950200)	3,105	-155	-4.75	3,260	3,260	3,090	12,149	37,974,475
네오이뮨텍 (950220)	1,050	-39	-3.58	1,060	1,063	1,001	408,496	424,295,357

Leave a Comment 응답 취소