KOSDAQ 일별 조회 데이터 [1795] (2025-04-09)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	146,400	-20400	-12.23	164,200	169,200	145,100	707,729	108,821,441,300
중앙에너비스 (000440)	12,350	-500	-3.89	12,850	13,140	12,210	14,628	182,503,990
신라섬유 (001000)	1,683	201	13.56	1,565	1,917	1,482	4,858,920	8,657,769,073
안국약품 (001540)	6,310	-120	-1.87	6,390	6,450	6,280	8,712	55,209,900
무림SP (001810)	1,481	-5	-.34	1,486	1,500	1,472	7,712	11,481,926
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,815	10	.26	3,800	3,860	3,790	10,315	39,213,410
삼일기업공사 (002290)	4,200	-500	-10.64	4,720	4,850	4,175	1,065,986	4,811,310,927
한탑 (002680)	655	-65	-9.03	712	739	650	195,120	132,166,232
신신제약 (002800)	6,020	0	0	6,390	6,500	5,800	2,149,520	13,214,969,425
선광 (003100)	14,870	10	.07	14,850	15,230	14,620	52,838	778,147,010
대주산업 (003310)	2,645	-70	-2.58	2,780	2,980	2,505	25,047,730	69,432,074,684
하림지주 (003380)	5,190	-260	-4.77	5,560	5,560	5,140	318,358	1,657,720,980
에이스침대 (003800)	24,950	50	.2	24,950	25,000	24,850	1,166	29,119,100
한국가구 (004590)	4,160	-95	-2.23	4,395	4,395	4,155	112,956	480,707,006
창해에탄올 (004650)	8,630	-100	-1.15	8,800	8,800	8,580	10,731	92,695,635
대륙제관 (004780)	3,730	-150	-3.87	3,900	3,920	3,720	57,424	219,407,984
동국산업 (005160)	3,350	-15	-.45	3,300	3,400	3,280	83,617	278,296,315
동진쎄미켐 (005290)	25,400	-650	-2.5	25,850	26,500	24,800	502,996	12,868,024,550
푸드웰 (005670)	4,870	-45	-.92	4,895	5,010	4,870	39,540	195,254,280
대원산업 (005710)	6,990	-70	-.99	7,080	7,140	6,850	15,302	107,303,920
한일사료 (005860)	3,420	-125	-3.53	3,540	3,565	3,380	337,994	1,170,062,950
매일홀딩스 (005990)	9,230	-190	-2.02	9,460	9,460	9,220	6,785	63,107,310
국영지앤엠 (006050)	1,480	-137	-8.47	1,618	1,685	1,385	1,759,665	2,696,842,923
피제이전자 (006140)	5,010	-150	-2.91	5,110	5,160	5,000	11,346	57,137,120
동구바이오제약 (006620)	5,270	-60	-1.13	5,230	5,520	5,170	232,340	1,246,537,145
서부T&D (006730)	5,340	-100	-1.84	5,500	5,500	5,250	78,160	417,357,880
보성파워텍 (006910)	2,270	-55	-2.37	2,270	2,330	2,250	109,301	249,161,942
모헨즈 (006920)	3,305	-255	-7.16	3,450	3,560	3,190	193,691	657,990,463
푸른저축은행 (007330)	7,900	-110	-1.37	7,960	8,030	7,900	11,062	88,026,010
진양제약 (007370)	5,910	-90	-1.5	5,990	6,220	5,860	332,807	2,001,799,965
네이처셀 (007390)	30,250	2150	7.65	27,850	30,400	27,500	1,962,044	57,320,095,725
와이엠 (007530)	2,010	20	1.01	1,990	2,040	1,966	5,041	10,004,905
대원 (007680)	4,360	380	9.55	4,080	4,385	3,900	23,947	101,090,088
대명소노시즌 (007720)	752	-43	-5.41	795	802	751	353,505	270,525,527
한일화학 (007770)	10,900	-460	-4.05	11,450	11,450	10,800	11,046	123,098,440
에스엠코어 (007820)	4,200	-240	-5.41	4,350	4,490	4,185	219,744	937,343,827
원풍물산 (008290)	447	-10	-2.19	452	457	447	35,519	15,978,737
원풍 (008370)	3,895	5	.13	3,930	3,930	3,885	4,424	17,230,555
부스타 (008470)	3,230	-75	-2.27	3,305	3,320	3,140	9,666	31,418,170
대동기어 (008830)	16,220	20	.12	16,050	16,810	15,880	339,816	5,561,808,300
삼아제약 (009300)	15,630	-270	-1.7	15,820	15,840	15,530	9,642	150,953,650
포스코엠텍 (009520)	11,350	110	.98	11,370	11,700	11,250	204,551	2,340,887,350
삼보산업 (009620)	2,740	-330	-10.75	3,100	3,130	2,680	792,749	2,266,993,298
이렘 (009730)	976	0	0	976	1,006	951	378,726	367,633,097
엠에스씨 (009780)	5,670	-160	-2.74	5,770	5,840	5,530	50,857	289,228,020
대한광통신 (010170)	464	-30	-6.07	491	505	457	630,546	298,722,668
흥국 (010240)	5,130	20	.39	5,110	5,170	5,050	11,606	59,108,800
아이티센엔텍 (010280)	737	-18	-2.38	731	778	720	243,770	179,679,063
오리콤 (010470)	7,160	-470	-6.16	7,620	7,760	7,070	92,555	676,183,420
경동제약 (011040)	5,440	-50	-.91	5,490	5,530	5,350	23,514	127,681,830
형지I&C (011080)	2,325	-165	-6.63	2,500	2,600	2,285	6,473,464	15,779,046,366
유니크 (011320)	3,335	-30	-.89	3,355	3,385	3,265	29,206	96,638,539
서한 (011370)	833	-16	-1.88	849	858	827	237,125	199,125,215
세보엠이씨 (011560)	9,700	-50	-.51	9,750	9,780	9,420	16,340	156,138,000
뉴인텍 (012340)	440	-11	-2.44	451	453	440	60,305	26,768,371
원일특강 (012620)	6,740	50	.75	6,690	6,770	6,620	3,686	24,630,210
리드코프 (012700)	3,670	-15	-.41	3,685	3,725	3,640	15,846	58,026,921
신일제약 (012790)	6,120	-110	-1.77	6,150	6,210	6,050	37,972	232,373,965
모베이스전자 (012860)	1,364	-19	-1.37	1,370	1,390	1,341	109,372	148,946,048
하이록코리아 (013030)	25,900	400	1.57	26,250	26,500	25,650	62,428	1,624,264,650
동원개발 (013120)	2,195	-10	-.45	2,225	2,225	2,165	20,014	43,651,976
아진산업 (013310)	2,675	-135	-4.8	2,785	2,835	2,665	423,409	1,161,499,630
CBI (013720)	659	-32	-4.63	691	691	656	104,894	70,173,670
스페코 (013810)	3,240	-145	-4.28	3,405	3,500	3,215	179,066	593,487,434
아가방컴퍼니 (013990)	7,330	-270	-3.55	8,000	8,020	7,110	1,765,733	13,271,778,240
메디앙스 (014100)	3,000	-130	-4.15	3,140	3,290	2,830	308,821	936,847,384
원익큐브 (014190)	1,607	-99	-5.8	1,700	1,706	1,590	401,862	656,750,243
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,280	-230	-9.16	2,520	2,545	2,230	2,131,599	4,974,600,530
고려제약 (014570)	4,600	-35	-.76	4,640	4,690	4,565	8,574	39,475,685
성광벤드 (014620)	24,050	350	1.48	24,700	24,950	23,400	502,351	12,145,227,950
오리엔탈정공 (014940)	4,420	5	.11	4,570	4,590	4,370	684,706	3,061,314,627
삼륭물산 (014970)	2,725	-15	-.55	2,740	2,740	2,695	2,669	7,226,042
코콤 (015710)	3,710	-165	-4.26	3,800	3,910	3,655	55,384	206,922,012
성우하이텍 (015750)	4,885	-100	-2.01	4,935	4,975	4,835	453,242	2,210,547,111
리더스코스메틱 (016100)	2,225	-5	-.22	2,215	2,280	2,195	31,264	69,329,165
SGC E&C (016250)	14,000	0	0	14,000	14,250	13,920	2,482	35,000,330
큐캐피탈 (016600)	247	-4	-1.59	248	256	245	482,110	120,007,701
디모아 (016670)	6,000	-10	-.17	5,850	6,250	5,820	37,640	226,518,940
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,390	125	5.52	2,360	2,840	2,245	9,702,564	24,727,944,202
신원종합개발 (017000)	2,780	-150	-5.12	2,930	2,985	2,730	91,676	259,070,760
인터엠 (017250)	1,098	83	8.18	1,015	1,145	1,015	292,088	319,371,955
삼현철강 (017480)	4,260	5	.12	4,500	4,500	4,230	20,274	88,088,885
세명전기 (017510)	4,545	-190	-4.01	4,600	4,735	4,485	136,381	625,995,188
대림제지 (017650)	6,390	20	.31	6,370	6,530	6,300	15,542	100,169,650
한국알콜 (017890)	8,680	-110	-1.25	8,790	8,850	8,630	35,963	315,597,630
유니슨 (018000)	981	-57	-5.49	1,039	1,041	971	1,647,196	1,655,289,954
진로발효 (018120)	16,930	-240	-1.4	17,000	17,200	16,790	4,234	72,048,100
브이티 (018290)	30,100	-1300	-4.14	31,400	31,900	29,350	670,564	20,320,721,875
삼목에스폼 (018310)	19,220	-140	-.72	19,350	19,510	19,000	11,399	219,912,910
우진비앤지 (018620)	857	-12	-1.38	869	880	845	25,774	22,186,493
서울제약 (018680)	3,040	10	.33	3,030	3,050	2,980	7,490	22,563,355
바른손 (018700)	750	-4	-.53	754	765	749	35,273	26,643,397
베뉴지 (019010)	1,986	-44	-2.17	2,050	2,050	1,985	23,423	46,687,852
와이지-원 (019210)	4,950	-220	-4.26	5,130	5,130	4,920	182,545	909,305,618
일지테크 (019540)	3,500	-80	-2.23	3,575	3,580	3,425	57,922	202,827,760
SBI인베스트먼트 (019550)	621	-22	-3.42	621	641	613	516,832	322,421,956
플루토스 (019570)	245	5	2.08	240	245	236	177,545	42,654,964
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,024	57	5.89	967	1,063	937	864,626	868,695,543
서연탑메탈 (019770)	3,490	55	1.6	3,365	3,490	3,365	11,689	40,100,165
에너토크 (019990)	5,090	20	.39	4,950	5,100	4,910	37,484	188,150,445
대신정보통신 (020180)	1,658	-92	-5.26	1,748	1,899	1,575	16,233,834	28,531,300,254
대동금속 (020400)	6,120	0	0	6,250	6,440	6,080	9,002	55,796,690
시공테크 (020710)	4,905	-1095	-18.25	5,650	5,700	4,865	3,160,232	16,576,686,204
대호특수강 (021040)	901	-7	-.77	908	917	897	19,493	17,623,441
대호특수강우 (021045)	2,615	25	.97	2,580	2,655	2,575	193	501,560
에이티넘인베스트 (021080)	2,090	-65	-3.02	2,125	2,175	2,065	303,342	644,604,730
KCC건설 (021320)	3,980	100	2.58	3,880	4,020	3,880	18,890	75,079,710
한국큐빅 (021650)	2,110	-45	-2.09	2,155	2,190	2,100	18,421	38,885,620
메이슨캐피탈 (021880)	235	-2	-.84	237	237	232	122,702	28,857,362
TKG애강 (022220)	861	-15	-1.71	877	908	851	113,465	97,707,495
태광 (023160)	20,500	-50	-.24	21,500	21,500	20,250	301,167	6,278,499,350
유진기업 (023410)	3,095	-45	-1.43	3,105	3,150	3,070	128,064	397,589,469
제이스코홀딩스 (023440)	1,800	-41	-2.23	1,840	1,849	1,779	259,191	472,159,638
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,280	-420	-5.45	7,700	7,780	7,190	167,741	1,233,103,800
한국캐피탈 (023760)	540	-5	-.92	545	549	536	76,184	41,228,987
플레이위드 (023770)	3,290	40	1.23	3,215	3,300	3,100	8,261	26,090,800
동일스틸럭스 (023790)	1,020	-20	-1.92	1,029	1,072	988	54,127	54,814,377
풍국주정 (023900)	8,250	-160	-1.9	8,350	8,440	8,150	11,256	92,898,200
대한약품 (023910)	24,950	-200	-.8	25,150	25,250	24,800	9,417	235,224,225
흥구석유 (024060)	9,300	-420	-4.32	9,600	9,700	9,280	166,759	1,578,026,080
KB오토시스 (024120)	3,360	-70	-2.04	3,420	3,465	3,305	95,825	325,791,976
한일단조 (024740)	2,070	-40	-1.9	2,070	2,185	2,045	673,796	1,414,166,154
유성티엔에스 (024800)	1,863	4	.22	1,880	1,886	1,841	46,903	87,543,892
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	11,950	240	2.05	13,900	14,990	11,410	1,873,533	24,559,102,030
KBI메탈 (024840)	1,615	-58	-3.47	1,650	1,675	1,597	449,754	734,276,814
HLB이노베이션 (024850)	1,878	-111	-5.58	1,988	1,988	1,866	649,020	1,244,296,610
케이피에프 (024880)	3,540	-60	-1.67	3,695	3,695	3,510	52,170	186,720,710
경창산업 (024910)	1,600	-29	-1.78	1,629	1,639	1,563	172,635	274,589,702
PN풍년 (024940)	5,280	-1120	-17.5	6,450	6,450	5,140	1,585,653	9,098,979,015
삼천리자전거 (024950)	4,110	-135	-3.18	4,260	4,345	4,105	62,502	261,223,083
시노펙스 (025320)	5,680	-50	-.87	5,680	5,770	5,600	767,412	4,347,565,940
DH오토웨어 (025440)	660	-9	-1.35	676	690	659	144,664	96,516,246
한국선재 (025550)	4,480	-425	-8.66	5,050	5,080	4,475	1,859,934	8,827,267,608
한국정보통신 (025770)	7,290	-160	-2.15	7,390	7,490	7,250	11,912	87,162,460
신라에스지 (025870)	6,650	-160	-2.35	6,810	7,010	6,520	45,748	305,659,955
케이씨피드 (025880)	2,975	-160	-5.1	3,155	3,180	2,880	1,483,403	4,451,239,828
동화기업 (025900)	7,790	-260	-3.23	7,950	8,130	7,700	169,443	1,332,897,975
동신건설 (025950)	64,000	-1500	-2.29	65,900	68,000	61,300	416,819	27,167,539,900
아난티 (025980)	6,050	-200	-3.2	6,240	6,250	5,950	783,489	4,755,874,875
제이에스티나 (026040)	1,519	-21	-1.36	1,527	1,568	1,440	13,778	20,839,764
특수건설 (026150)	7,010	-200	-2.77	7,230	7,480	6,670	314,167	2,202,058,295
광진실업 (026910)	2,060	-55	-2.6	2,110	2,110	2,045	16,341	33,681,960
서울전자통신 (027040)	194	-11	-5.37	205	205	192	398,624	78,548,842
코리아나 (027050)	2,145	-105	-4.67	2,215	2,260	2,110	221,319	479,851,603
아주IB투자 (027360)	1,924	-86	-4.28	1,972	2,015	1,900	450,319	880,574,448
상보 (027580)	1,060	-37	-3.37	1,088	1,108	1,043	544,079	580,705,518
팜스토리 (027710)	1,148	-27	-2.3	1,145	1,175	1,141	232,610	267,117,120
대성창투 (027830)	2,270	-95	-4.02	2,325	2,540	2,155	7,982,490	19,045,067,425
휴맥스홀딩스 (028080)	3,585	-345	-8.78	3,775	3,920	3,420	582,132	2,139,412,944
HLB (028300)	52,700	-3100	-5.56	55,000	55,000	50,800	1,153,082	60,532,785,850
광무 (029480)	2,080	-25	-1.19	2,110	2,130	2,020	271,660	560,009,917
코엔텍 (029960)	8,890	0	0	8,890	8,900	8,890	19,906	176,974,240
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	18,040	-200	-1.1	18,110	18,790	17,800	280,222	5,111,212,195
원익홀딩스 (030530)	3,250	-15	-.46	3,210	3,340	3,175	1,590,750	5,202,407,411
양지사 (030960)	9,080	-190	-2.05	9,360	9,850	9,050	936,853	8,854,756,775
아이즈비전 (031310)	1,482	-57	-3.7	1,524	1,536	1,480	27,839	41,677,295
에스에이엠티 (031330)	2,555	5	.2	2,520	2,580	2,520	171,773	437,872,443
오스템 (031510)	1,021	15	1.49	1,006	1,030	1,001	52,744	53,538,473
디에이치엑스컴퍼니 (031860)	1,102	-13	-1.17	1,125	1,147	1,102	31,123	34,744,897
피에스케이홀딩스 (031980)	34,000	700	2.1	32,300	34,450	32,300	141,993	4,756,824,325
아즈텍WB (032080)	1,352	-114	-7.78	1,467	1,480	1,352	404,753	563,404,786
다우데이타 (032190)	10,650	-170	-1.57	10,990	10,990	10,530	63,455	675,584,485
삼일 (032280)	2,445	-300	-10.93	2,690	2,795	2,340	936,425	2,387,252,833
한국파마 (032300)	13,220	-270	-2	13,050	13,470	13,050	11,097	146,459,520
케이엠더블유 (032500)	6,840	-30	-.44	7,100	7,100	6,750	47,679	325,720,675
TJ미디어 (032540)	4,630	-35	-.75	4,615	4,665	4,595	4,392	20,242,260
피델릭스 (032580)	1,110	-30	-2.63	1,145	1,176	1,110	239,366	269,141,604
유비케어 (032620)	3,060	-120	-3.77	3,120	3,180	3,045	157,933	489,912,398
소프트센 (032680)	293	-4	-1.35	303	308	291	453,340	135,027,773
소프트센우 (032685)	7,090	-130	-1.8	6,900	7,100	6,670	5,296	35,803,030
삼진 (032750)	4,000	-85	-2.08	4,085	4,095	3,995	40,328	162,311,615
엠젠솔루션 (032790)	1,230	-50	-3.91	1,279	1,279	1,230	104,672	131,016,430
판타지오 (032800)	523	-18	-3.33	538	542	523	85,935	45,661,528
우리기술 (032820)	1,555	-25	-1.58	1,545	1,598	1,453	2,346,721	3,642,034,715
비트컴퓨터 (032850)	4,460	-125	-2.73	4,585	4,605	4,455	63,282	285,493,786
더라미 (032860)	1,325	-57	-4.12	1,372	1,380	1,320	68,496	92,416,378
원익 (032940)	3,215	-45	-1.38	3,250	3,365	3,170	106,865	345,069,565
동일기연 (032960)	10,000	-260	-2.53	9,730	10,220	9,730	1,864	18,687,870
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	810	10	1.25	800	815	794	20,625	16,562,593
제룡전기 (033100)	27,150	-750	-2.69	27,300	27,850	26,450	102,020	2,768,077,850
디지틀조선 (033130)	1,720	-41	-2.33	1,762	1,814	1,700	282,828	492,757,715
엠케이전자 (033160)	6,060	-130	-2.1	6,050	6,210	5,950	79,363	481,824,630
시그네틱스 (033170)	622	-39	-5.9	631	654	610	458,731	289,612,124
모아텍 (033200)	2,700	-35	-1.28	2,700	2,725	2,680	505	1,363,980
인성정보 (033230)	1,421	-65	-4.37	1,459	1,506	1,411	218,476	315,702,783
코웰패션 (033290)	1,887	-40	-2.08	1,927	1,936	1,887	49,225	93,576,731
엠투엔 (033310)	1,658	-34	-2.01	1,700	1,700	1,602	21,991	36,314,455
제이씨현시스템 (033320)	4,510	-150	-3.22	4,505	4,690	4,430	289,135	1,313,894,222
좋은사람들 (033340)	658	-22	-3.24	690	694	653	670,860	447,473,232
동성화인텍 (033500)	22,850	250	1.11	23,700	23,700	22,300	828,712	19,006,945,800
파라텍 (033540)	1,448	-13	-.89	1,442	1,457	1,418	247,041	353,041,422
블루콤 (033560)	3,360	0	0	3,380	3,550	3,320	32,475	109,176,965
네패스 (033640)	6,370	-160	-2.45	6,800	6,800	6,250	54,662	346,693,860
피노 (033790)	4,750	-195	-3.94	4,960	5,020	4,750	108,329	531,546,145
티비씨 (033830)	889	-39	-4.2	946	946	862	562,404	501,891,971
해성산업 (034810)	5,740	20	.35	5,680	5,760	5,610	12,009	68,135,940
해성산업1우 (03481K)	6,230	-130	-2.04	6,300	6,350	6,230	2,469	15,455,780
조아제약 (034940)	976	-40	-3.94	1,005	1,016	976	53,113	52,808,279
한국기업평가 (034950)	85,200	-800	-.93	86,000	86,400	84,900	3,743	319,611,550
그래디언트 (035080)	12,620	-150	-1.17	12,780	12,860	12,320	35,760	447,126,800
프럼파스트 (035200)	6,690	-570	-7.85	7,060	7,060	6,250	388,141	2,582,114,980
골드앤에스 (035290)	415	-23	-5.25	438	438	408	137,626	57,723,802
기산텔레콤 (035460)	1,979	20	1.02	1,974	2,030	1,942	83,518	166,078,030
KG이니시스 (035600)	8,090	-100	-1.22	8,010	8,110	7,980	51,287	411,728,095
솔본 (035610)	3,665	0	0	3,650	3,665	3,560	39,866	143,837,815
바른손이앤에이 (035620)	388	-8	-2.02	396	396	383	85,499	33,358,087
CJ ENM (035760)	53,900	-3600	-6.26	57,100	57,100	53,700	75,602	4,124,206,800
이지홀딩스 (035810)	2,905	-80	-2.68	2,955	2,995	2,900	245,743	722,115,890
서희건설 (035890)	1,575	30	1.94	1,559	1,584	1,547	772,307	1,212,972,421
JYP Ent. (035900)	57,400	-2500	-4.17	59,400	59,900	56,600	455,133	26,119,548,150
예림당 (036000)	2,325	-100	-4.12	2,400	2,435	2,275	89,339	208,035,140
아비코전자 (036010)	4,450	-135	-2.94	4,540	4,595	4,390	30,693	137,983,400
케이티알파 (036030)	3,475	-95	-2.66	3,575	3,595	3,465	28,342	99,360,661
위지트 (036090)	612	-11	-1.77	623	629	607	492,957	302,492,194
SCI평가정보 (036120)	2,095	-20	-.95	2,090	2,120	2,055	223,891	466,817,583
클라우드에어 (036170)	859	-19	-2.16	880	880	847	81,584	69,767,094
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,800	-450	-1.78	25,050	25,350	24,800	4,390	109,882,850
유니셈 (036200)	5,470	-150	-2.67	5,500	5,610	5,440	79,845	439,824,310
오상헬스케어 (036220)	12,030	-290	-2.35	12,130	12,270	11,910	17,999	216,425,105
대성미생물 (036480)	7,970	-110	-1.36	7,930	8,090	7,930	13,326	106,699,670
SFA반도체 (036540)	2,575	-70	-2.65	2,620	2,660	2,550	432,595	1,121,980,695
영풍정밀 (036560)	10,410	30	.29	10,310	10,680	10,310	11,487	120,520,260
감성코퍼레이션 (036620)	3,580	-35	-.97	3,595	3,635	3,490	764,046	2,721,703,444
세종텔레콤 (036630)	502	-24	-4.56	530	530	495	667,762	335,654,151
HRS (036640)	4,895	5	.1	4,890	4,930	4,850	30,427	148,774,532
KCI (036670)	6,090	-80	-1.3	6,100	6,170	6,020	7,966	48,308,780
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,252	-53	-4.06	1,260	1,299	1,182	104,753	128,858,192
나이스정보통신 (036800)	17,140	230	1.36	16,910	17,170	16,910	9,222	157,365,930
에프에스티 (036810)	16,120	-490	-2.95	16,500	16,880	15,860	84,320	1,368,211,475
솔브레인홀딩스 (036830)	25,350	-550	-2.12	25,300	25,900	25,050	35,973	914,264,100
진성티이씨 (036890)	7,800	-130	-1.64	7,930	8,010	7,780	130,069	1,024,721,675
주성엔지니어링 (036930)	35,050	350	1.01	34,200	36,300	34,100	592,694	20,914,617,975
파워넷 (037030)	1,941	-64	-3.19	2,000	2,025	1,927	79,030	155,397,857
파세코 (037070)	5,370	-110	-2.01	5,480	5,600	5,360	49,081	267,296,420
한국팩키지 (037230)	1,554	-25	-1.58	1,595	1,600	1,545	17,168	27,149,228
인지디스플레 (037330)	1,221	-3	-.25	1,223	1,223	1,205	14,080	17,110,494
성도이엔지 (037350)	3,870	-10	-.26	3,880	3,930	3,830	21,482	82,801,097
EG (037370)	6,200	-30	-.48	6,230	6,370	6,110	64,298	401,983,930
우리엔터프라이즈 (037400)	1,008	-9	-.88	1,017	1,029	985	58,206	58,031,999
희림 (037440)	4,550	-100	-2.15	4,640	4,670	4,500	52,871	241,920,436
삼지전자 (037460)	8,740	-60	-.68	8,810	8,920	8,690	73,388	642,851,265
쎄니트 (037760)	1,497	-13	-.86	1,497	1,510	1,451	13,790	20,524,072
엘컴텍 (037950)	1,017	32	3.25	981	1,079	981	8,231,765	8,522,841,402
제일테크노스 (038010)	5,620	-160	-2.77	5,640	5,830	5,590	25,602	145,146,810
루멘스 (038060)	781	-39	-4.76	823	832	779	115,227	91,802,840
서린바이오 (038070)	6,960	-210	-2.93	7,170	7,720	6,830	579,185	4,261,404,090
에코플라스틱 (038110)	2,325	-70	-2.92	2,400	2,420	2,305	150,334	353,853,022
마크로젠 (038290)	15,130	0	0	15,400	15,400	14,870	19,160	287,782,000
레드캡투어 (038390)	9,270	-40	-.43	9,310	9,500	9,080	36,152	334,135,570
바이오스마트 (038460)	2,630	-130	-4.71	2,725	2,775	2,625	92,192	246,462,753
삼표시멘트 (038500)	2,900	-45	-1.53	2,955	2,960	2,880	99,614	289,269,081
케이바이오 (038530)	260	-8	-2.99	268	283	251	4,205,053	1,109,897,593
상상인 (038540)	1,914	84	4.59	1,830	1,981	1,806	377,222	717,627,299
위즈코프 (038620)	1,084	-66	-5.74	1,122	1,199	1,077	4,937,547	5,611,356,522
에스넷 (038680)	3,675	-165	-4.3	3,810	3,840	3,630	68,662	255,212,280
에코바이오 (038870)	3,235	-135	-4.01	3,370	3,410	3,195	100,998	335,708,685
아이에이 (038880)	188	-8	-4.08	196	199	186	1,085,799	207,270,837
파인디지털 (038950)	3,295	-45	-1.35	3,340	3,395	3,220	3,086	10,261,045
현대에이치티 (039010)	6,760	0	0	6,760	6,840	6,590	35,326	237,286,100
이건홀딩스 (039020)	3,950	-50	-1.25	4,000	4,015	3,925	169,834	671,971,968
이오테크닉스 (039030)	113,100	-5300	-4.48	115,400	116,700	111,200	123,352	14,046,635,350
오스코텍 (039200)	28,550	-700	-2.39	29,850	29,850	28,050	172,811	4,952,724,650
경남스틸 (039240)	7,440	-680	-8.37	8,000	8,760	7,270	6,947,855	54,808,963,875
인포뱅크 (039290)	5,920	120	2.07	5,760	6,330	5,610	100,626	603,951,430
세중 (039310)	1,492	-87	-5.51	1,590	1,590	1,485	103,640	156,319,191
한국경제TV (039340)	5,860	70	1.21	5,660	5,870	5,660	3,040	17,607,310
케이엘넷 (039420)	2,415	-65	-2.62	2,455	2,465	2,415	33,145	80,801,300
에스티아이 (039440)	17,320	-580	-3.24	17,650	17,990	16,970	148,263	2,591,193,075
다산네트웍스 (039560)	2,400	-75	-3.03	2,470	2,560	2,360	81,368	196,591,950
화성밸브 (039610)	9,770	1500	18.14	9,290	10,450	8,550	5,754,860	56,078,445,315
한국정보공학 (039740)	2,790	-110	-3.79	2,880	2,900	2,780	25,517	71,675,680
오로라 (039830)	5,630	-130	-2.26	5,770	5,870	5,570	19,844	111,841,540
디오 (039840)	16,350	-240	-1.45	16,500	16,700	16,080	33,395	544,205,220
나노엔텍 (039860)	3,000	-90	-2.91	2,950	3,100	2,950	100,501	300,360,890
폴라리스AI (039980)	2,195	-25	-1.13	2,200	2,260	2,160	787,976	1,732,599,559
누리플렉스 (040160)	2,580	85	3.41	2,490	2,620	2,460	33,234	84,726,960
YTN (040300)	3,075	-95	-3	3,130	3,190	3,065	178,968	557,186,895
크레오에스지 (040350)	486	-18	-3.57	504	519	479	369,662	180,872,069
정상제이엘에스 (040420)	5,550	-40	-.72	5,620	5,620	5,550	16,941	94,246,985
SG&G (040610)	1,491	-42	-2.74	1,531	1,531	1,489	41,716	62,322,183
아이씨디 (040910)	3,895	45	1.17	3,850	3,945	3,800	70,834	272,869,366
폴라리스오피스 (041020)	4,475	-125	-2.72	4,525	4,710	4,440	436,724	1,977,360,095
우리기술투자 (041190)	5,590	-180	-3.12	5,650	5,740	5,460	424,841	2,376,340,500
현대에버다임 (041440)	7,180	-200	-2.71	7,150	7,390	7,150	150,053	1,089,201,660
한국전자인증 (041460)	3,275	-5	-.15	3,280	3,350	3,220	60,535	199,183,053
에스엠 (041510)	107,700	-2900	-2.62	111,400	111,400	101,100	230,835	24,433,983,350
이엘씨 (041520)	6,110	-200	-3.17	6,300	6,310	6,070	6,494	39,871,170
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,200	800	3.74	21,950	23,200	21,950	75,009	1,694,228,875
폴라리스AI파마 (041910)	5,440	-60	-1.09	5,490	5,560	5,350	24,538	134,291,620
메디아나 (041920)	5,090	300	6.26	4,790	5,200	4,790	142,309	713,704,220
동아화성 (041930)	4,660	-155	-3.22	4,815	4,860	4,655	29,375	138,732,706
코미팜 (041960)	4,420	10	.23	4,560	4,560	4,300	239,048	1,062,111,006
카페24 (042000)	47,600	-150	-.31	47,700	49,800	46,000	158,749	7,674,774,875
케이피엠테크 (042040)	217	-2	-.91	217	219	212	310,821	66,651,348
에스씨디 (042110)	1,370	-29	-2.07	1,388	1,398	1,349	127,578	174,469,841
비츠로테크 (042370)	6,600	-220	-3.23	6,710	6,850	6,570	58,167	388,364,320
네오위즈홀딩스 (042420)	18,630	-170	-.9	18,750	19,190	18,380	13,956	258,780,790
링네트 (042500)	4,110	-45	-1.08	4,160	4,200	4,070	113,085	466,432,612
라온시큐어 (042510)	1,803	-47	-2.54	1,802	1,860	1,790	257,740	466,708,119
한스바이오메드 (042520)	6,370	-270	-4.07	6,590	6,700	6,180	26,319	166,246,310
새로닉스 (042600)	7,960	-20	-.25	7,720	8,050	7,720	7,544	59,514,390
상지건설 (042940)	15,230	3510	29.95	15,230	15,230	15,000	454,263	6,917,844,360
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,160	-48	-3.97	1,208	1,209	1,160	26,512	31,413,402
바텍 (043150)	20,100	-50	-.25	19,850	20,450	19,850	10,968	219,306,890
파루 (043200)	490	-6	-1.21	496	501	490	80,498	39,812,610
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	909	-52	-5.41	951	958	895	382,659	348,749,803
에쎈테크 (043340)	670	154	29.84	529	670	528	8,601,931	5,631,171,436
디지아이 (043360)	1,820	-36	-1.94	1,846	1,856	1,816	7,903	14,496,485
피에이치에이 (043370)	9,440	-100	-1.05	9,500	9,530	9,320	22,876	215,225,580
웰킵스하이텍 (043590)	631	8	1.28	623	668	623	64,574	41,389,029
지니뮤직 (043610)	1,772	2	.11	1,738	1,799	1,738	54,802	96,716,665
국순당 (043650)	4,160	60	1.46	4,080	4,660	4,070	453,360	1,984,688,102
서울리거 (043710)	506	0	0	506	523	493	43,007	21,655,728
자연과환경 (043910)	955	113	13.42	842	1,083	790	113,549,743	111,471,498,909
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	1,043	-22	-2.07	1,050	1,119	1,000	1,895,346	2,009,720,911
위닉스 (044340)	5,100	-540	-9.57	5,480	5,530	5,080	100,061	523,654,195
빌리언스 (044480)	437	-1	-.23	438	445	423	164,881	70,615,357
태웅 (044490)	14,120	0	0	14,120	14,380	13,800	72,555	1,014,290,570
에이치케이 (044780)	1,040	-18	-1.7	1,058	1,058	1,011	34,811	35,934,816
이글벳 (044960)	4,160	20	.48	4,140	4,260	4,100	36,847	153,485,027
에이치엔에스하이텍 (044990)	14,980	30	.2	14,930	15,290	14,740	4,731	70,187,870
오공 (045060)	2,395	-30	-1.24	2,425	2,450	2,390	8,559	20,613,120
한양이엔지 (045100)	15,150	-120	-.79	15,110	15,200	15,000	19,286	290,158,790
성우테크론 (045300)	2,560	20	.79	2,540	2,590	2,520	9,339	23,785,000
토탈소프트 (045340)	9,760	-240	-2.4	10,080	10,880	9,560	1,028,391	10,492,551,805
대아티아이 (045390)	3,265	-55	-1.66	3,290	3,345	3,205	729,646	2,389,381,304
정원엔시스 (045510)	881	-41	-4.45	922	1,006	881	374,437	348,640,252
크린앤사이언스 (045520)	4,305	-80	-1.82	4,385	4,385	4,305	7,213	31,224,105
에이텍 (045660)	33,100	-1200	-3.5	34,550	36,250	32,400	718,585	24,833,642,125
코아시아 (045970)	2,650	-90	-3.28	2,725	2,805	2,625	25,897	68,721,135
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,010	-60	-2.9	2,070	2,070	1,986	101,982	204,715,502
HLB파나진 (046210)	1,900	-61	-3.11	1,936	1,989	1,802	55,505	105,433,379
백금T&A (046310)	2,380	-85	-3.45	2,465	2,575	2,365	178,992	434,991,527
삼화네트웍스 (046390)	1,124	-28	-2.43	1,142	1,152	1,100	85,834	96,502,424
KG모빌리언스 (046440)	3,860	10	.26	3,820	3,875	3,780	21,659	82,612,605
서울반도체 (046890)	6,010	-50	-.83	6,070	6,110	5,950	122,675	736,474,690
우원개발 (046940)	3,175	-505	-13.72	3,690	3,690	3,080	1,863,484	6,241,738,357
우리로 (046970)	1,079	-58	-5.1	1,137	1,140	1,068	284,565	311,751,821
한빛소프트 (047080)	1,210	-5	-.41	1,211	1,211	1,180	21,699	25,830,280
파워로직스 (047310)	3,945	-130	-3.19	4,050	4,110	3,900	152,750	607,032,592
이스트소프트 (047560)	19,720	800	4.23	19,980	20,650	19,330	1,348,410	26,914,721,525
코데즈컴바인 (047770)	1,651	37	2.29	1,617	1,668	1,519	2,114,152	3,412,789,424
초록뱀미디어 (047820)	4,780	-460	-8.78	5,100	5,210	4,685	314,164	1,542,155,626
HLB제약 (047920)	18,250	-1110	-5.73	18,800	19,190	18,020	294,791	5,408,545,235
현대바이오 (048410)	10,590	710	7.19	9,890	10,880	9,870	320,950	3,351,236,755
유라테크 (048430)	15,700	-1500	-8.72	16,840	17,000	15,200	843,990	13,599,871,735
대동스틸 (048470)	5,070	1170	30	4,360	5,070	3,915	8,014,095	38,055,834,811
인트론바이오 (048530)	3,575	-25	-.69	3,550	3,620	3,475	81,990	290,265,440
SM C&C (048550)	1,246	-66	-5.03	1,299	1,310	1,244	307,166	388,662,370
TPC (048770)	1,860	-10	-.53	1,978	1,978	1,860	4,348	8,312,731
엔피케이 (048830)	1,028	8	.78	1,020	1,028	1,009	14,961	15,180,652
시너지이노베이션 (048870)	2,595	0	0	2,590	2,640	2,525	195,636	504,108,120
대원미디어 (048910)	8,990	-250	-2.71	9,160	9,370	8,890	75,457	680,105,130
인탑스 (049070)	14,090	-400	-2.76	14,420	14,690	13,960	60,057	855,705,915
기가레인 (049080)	480	-3	-.62	483	490	475	92,592	44,352,763
파인디앤씨 (049120)	996	6	.61	981	1,004	940	18,790	18,342,246
셀루메드 (049180)	998	26	2.67	1,006	1,008	966	217,210	214,282,544
코메론 (049430)	9,200	-460	-4.76	9,660	9,810	9,020	134,243	1,245,324,060
SGA (049470)	320	6	1.91	314	326	314	295,846	94,251,241
오픈베이스 (049480)	2,480	-65	-2.55	2,545	2,580	2,445	363,762	906,803,915
유아이엘 (049520)	3,840	-25	-.65	3,830	3,910	3,670	96,221	361,062,425
잉크테크 (049550)	3,675	115	3.23	3,580	3,690	3,530	4,955	17,732,750
재영솔루텍 (049630)	662	-11	-1.63	680	681	652	302,517	201,979,642
고려신용정보 (049720)	9,330	-120	-1.27	9,450	9,460	9,320	34,987	327,596,005
승일 (049830)	7,290	-90	-1.22	7,350	7,350	7,200	2,238	16,194,830
미래컴퍼니 (049950)	15,800	-240	-1.5	16,000	16,220	15,710	17,254	273,733,750
쎌바이오텍 (049960)	11,950	-160	-1.32	12,110	12,140	11,650	17,026	202,711,060
비케이홀딩스 (050090)	612	-27	-4.23	637	639	580	275,017	166,417,732
캠시스 (050110)	636	-13	-2	627	649	627	530,581	342,765,055
ES큐브 (050120)	2,485	35	1.43	2,450	2,485	2,340	13,422	32,691,930
에스폴리텍 (050760)	1,649	24	1.48	1,625	1,649	1,586	66,148	107,112,062
아세아텍 (050860)	1,902	16	.85	1,886	2,145	1,881	937,228	1,898,221,616
쏠리드 (050890)	5,950	-20	-.34	5,910	6,080	5,820	588,212	3,500,157,410
수산아이앤티 (050960)	19,330	-1120	-5.48	21,000	21,925	18,900	627,299	12,749,672,440
지어소프트 (051160)	8,900	-30	-.34	8,820	8,990	8,600	110,688	971,123,320
토비스 (051360)	14,870	-520	-3.38	15,210	15,330	14,830	111,569	1,678,034,950
인터플렉스 (051370)	7,190	-470	-6.14	7,530	7,660	7,090	1,050,892	7,567,899,680
피씨디렉트 (051380)	2,365	-65	-2.67	2,400	2,445	2,350	35,370	84,233,350
YW (051390)	3,550	0	0	3,555	3,570	3,540	2,610	9,263,845
나라엠앤디 (051490)	3,630	-115	-3.07	3,745	3,850	3,630	88,528	327,393,045
CJ프레시웨이 (051500)	21,700	-1350	-5.86	23,000	23,000	21,400	40,471	893,569,900
큐로홀딩스 (051780)	591	9	1.55	581	679	566	1,252,190	769,339,480
중앙첨단소재 (051980)	3,380	-180	-5.06	3,510	3,625	3,300	1,171,307	4,014,836,126
에스티큐브 (052020)	5,960	-250	-4.03	6,020	6,240	5,840	181,018	1,075,552,075
iMBC (052220)	4,395	-315	-6.69	4,620	4,780	4,380	1,682,006	7,653,752,932
현대바이오랜드 (052260)	3,890	-70	-1.77	3,900	3,945	3,825	91,012	352,978,755
오션인더블유 (052300)	2,585	-120	-4.44	2,705	2,760	2,565	73,389	195,394,608
코텍 (052330)	8,530	-210	-2.4	8,650	8,770	8,500	35,583	306,457,465
코나아이 (052400)	46,300	1000	2.21	48,100	49,500	43,050	977,241	45,184,579,000
오성첨단소재 (052420)	1,360	-19	-1.38	1,361	1,384	1,348	683,588	931,045,835
아이크래프트 (052460)	1,935	-85	-4.21	2,005	2,005	1,869	74,493	145,215,371
한네트 (052600)	3,905	-115	-2.86	4,020	4,020	3,865	55,896	218,701,785
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,000	-80	-1.13	7,070	7,230	6,950	100,243	710,146,140
아이톡시 (052770)	792	-18	-2.22	803	818	791	71,488	57,233,292
액토즈소프트 (052790)	6,060	-240	-3.81	6,220	6,280	6,030	7,447	45,631,650
아이앤씨 (052860)	1,883	-109	-5.47	1,992	2,045	1,863	72,618	141,401,780
KX하이텍 (052900)	820	-14	-1.68	837	837	808	111,482	91,314,288
바이넥스 (053030)	14,000	-270	-1.89	14,270	15,230	13,850	1,141,368	16,391,081,905
지에스이 (053050)	2,560	-30	-1.16	2,570	2,650	2,530	163,042	420,136,266
세동 (053060)	986	-6	-.6	992	992	960	38,707	38,015,546
케이엔솔 (053080)	9,980	-310	-3.01	10,000	10,300	9,870	39,145	393,814,640
프리엠스 (053160)	11,620	140	1.22	11,480	12,130	11,200	223,516	2,633,796,140
금강철강 (053260)	3,845	85	2.26	3,820	4,125	3,765	100,960	397,038,639
구영테크 (053270)	2,295	-75	-3.16	2,405	2,440	2,255	302,143	700,794,298
예스24 (053280)	3,735	-215	-5.44	3,940	3,940	3,640	193,417	728,396,707
NE능률 (053290)	2,815	-100	-3.43	2,890	2,955	2,745	718,606	2,046,756,281
한국정보인증 (053300)	3,885	-110	-2.75	3,910	3,995	3,810	99,063	384,007,065
이니텍 (053350)	8,720	230	2.71	8,510	8,850	8,440	79,177	684,696,390
세코닉스 (053450)	4,805	-135	-2.73	4,910	4,980	4,720	145,449	698,871,820
웹케시 (053580)	14,950	-1790	-10.69	16,740	16,920	14,510	1,029,545	15,912,216,100
프로텍 (053610)	20,050	-450	-2.2	20,550	20,550	19,920	26,179	527,135,385
태양 (053620)	6,140	-110	-1.76	6,250	6,260	6,140	2,069	12,780,560
삼보모터스 (053700)	3,950	50	1.28	3,880	4,245	3,850	204,718	823,258,965
안랩 (053800)	88,900	-6700	-7.01	95,100	99,500	85,800	623,783	57,401,222,500
경남제약 (053950)	619	-21	-3.28	640	648	619	241,912	152,478,125
오상자이엘 (053980)	2,880	-25	-.86	2,870	2,920	2,835	40,200	115,652,200
한국컴퓨터 (054040)	4,220	-125	-2.88	4,345	4,400	4,140	42,836	179,814,140
농우바이오 (054050)	7,100	-40	-.56	7,100	7,180	7,050	33,614	238,890,735
삼진엘앤디 (054090)	728	18	2.54	710	733	710	71,834	52,047,605
메디콕스 (054180)	261	-1	-.38	262	271	258	711,722	188,129,388
이랜텍 (054210)	4,290	-225	-4.98	4,405	4,585	4,230	81,847	355,429,735
비츠로시스 (054220)	325	-2	-.61	327	332	324	76,110	24,841,386
팬스타엔터프라이즈 (054300)	525	-5	-.94	526	530	517	126,910	66,332,083
케이피티유 (054410)	3,000	-90	-2.91	3,090	3,090	2,915	1,134	3,378,955
텔레칩스 (054450)	11,100	-310	-2.72	11,010	11,530	10,960	61,425	687,738,190
삼영엠텍 (054540)	4,400	-40	-.9	4,490	4,540	4,380	75,267	333,651,860
APS (054620)	5,740	10	.17	5,720	5,750	5,580	35,598	202,255,485
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,290	-100	-1.56	6,400	6,400	6,260	35,659	224,616,030
키이스트 (054780)	3,640	-195	-5.08	3,780	3,807	3,600	93,101	343,097,089
아이디스홀딩스 (054800)	8,490	60	.71	8,350	8,490	8,350	4,568	38,494,570
한컴위드 (054920)	2,480	-30	-1.2	2,520	2,565	2,415	100,812	249,753,449
유신 (054930)	19,700	-500	-2.48	19,810	20,150	19,500	15,394	305,060,975
엑사이엔씨 (054940)	760	-3	-.39	765	779	755	200,286	153,569,510
제이브이엠 (054950)	19,510	-370	-1.86	19,910	19,970	19,480	27,319	536,918,930
유진로봇 (056080)	6,820	290	4.44	6,330	8,200	6,300	992,484	7,390,400,475
시지메드텍 (056090)	894	-16	-1.76	904	920	886	459,313	411,855,631
에스에프에이 (056190)	19,700	-750	-3.67	20,650	20,650	19,610	164,132	3,288,161,550
코위버 (056360)	4,720	-200	-4.07	4,920	4,995	4,700	82,172	394,209,325
신화인터텍 (056700)	1,630	0	0	1,617	1,650	1,617	25,117	41,070,142
CNT85 (056730)	667	0	0	670	670	651	28,113	18,541,746
YBM넷 (057030)	4,200	-260	-5.83	4,460	4,460	4,155	307,441	1,321,861,096
옴니시스템 (057540)	993	8	.81	984	1,026	967	1,542,341	1,530,774,853
티사이언티픽 (057680)	728	8	1.11	720	731	702	112,687	81,006,505
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,727	-20	-1.14	1,726	1,800	1,701	38,438	66,239,707
KNN (058400)	876	-69	-7.3	945	973	873	2,942,721	2,678,221,919
한주에이알티 (058450)	792	-33	-4	838	847	792	62,202	51,020,884
리노공업 (058470)	172,300	-3600	-2.05	174,200	177,300	172,200	84,691	14,768,696,650
에스피지 (058610)	19,440	-490	-2.46	19,430	20,050	19,130	161,005	3,143,135,690
엠게임 (058630)	4,540	30	.67	4,475	4,735	4,465	95,750	441,040,659
CMG제약 (058820)	1,839	-98	-5.06	1,921	1,937	1,800	837,490	1,572,726,597
엠로 (058970)	43,550	-2000	-4.39	44,300	45,350	42,500	67,525	2,960,830,525
미코 (059090)	8,300	-70	-.84	8,270	8,530	8,190	210,652	1,742,460,000
아이컴포넌트 (059100)	5,070	-80	-1.55	5,200	5,200	5,070	17,734	90,719,940
아진엑스텍 (059120)	5,880	-330	-5.31	5,930	6,200	5,810	60,440	359,000,435
메타바이오메드 (059210)	4,395	-15	-.34	4,410	4,490	4,290	198,483	870,379,594
해성에어로보틱스 (059270)	5,810	160	2.83	5,550	5,990	5,450	219,415	1,276,330,760
인선이엔티 (060150)	4,340	-75	-1.7	4,405	4,460	4,315	54,934	239,946,662
소니드 (060230)	619	-17	-2.67	630	633	607	641,827	396,535,580
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,230	-90	-1.23	7,360	7,360	7,200	86,008	624,032,700
뉴보텍 (060260)	1,121	-56	-4.76	1,175	1,175	1,100	75,601	85,813,188
큐렉소 (060280)	7,110	-230	-3.13	7,250	7,430	6,900	186,363	1,333,268,140
3S (060310)	2,040	-95	-4.45	2,135	2,135	2,010	1,224,130	2,521,835,692
LS마린솔루션 (060370)	13,070	-470	-3.47	13,210	13,650	12,960	50,017	660,780,780
동양에스텍 (060380)	1,237	-39	-3.06	1,276	1,299	1,237	34,988	44,656,033
국일신동 (060480)	1,572	-61	-3.74	1,628	1,670	1,572	63,060	102,738,075
에스에이티 (060540)	1,567	-115	-6.84	1,683	1,718	1,549	548,289	888,003,561
홈센타홀딩스 (060560)	883	-69	-7.25	952	955	870	309,200	278,043,246
드림어스컴퍼니 (060570)	1,385	-91	-6.17	1,464	1,464	1,380	200,486	282,942,290
씨티씨바이오 (060590)	6,390	-240	-3.62	6,550	6,640	6,290	45,427	291,142,780
KH바텍 (060720)	7,870	-290	-3.55	8,090	8,200	7,870	70,437	564,469,335
영림원소프트랩 (060850)	4,790	5	.1	4,785	4,865	4,725	29,872	143,185,288
DGP (060900)	887	-6	-.67	889	911	880	20,566	18,284,666
알에프텍 (061040)	2,825	-370	-11.58	3,150	3,150	2,670	257,530	741,434,993
화일약품 (061250)	1,021	-13	-1.26	1,019	1,036	1,003	154,131	156,189,170
LB세미콘 (061970)	2,880	-35	-1.2	2,900	2,955	2,835	98,628	284,366,264
한국첨단소재 (062970)	4,540	40	.89	4,450	4,605	4,395	951,384	4,331,103,802
컴투스홀딩스 (063080)	17,920	-1140	-5.98	18,720	18,980	17,890	31,161	568,162,470
서울옥션 (063170)	6,330	-250	-3.8	6,480	6,750	6,110	56,488	360,545,740
SM Life Design (063440)	1,360	-27	-1.95	1,387	1,396	1,338	165,387	224,499,441
한국전자금융 (063570)	4,865	-155	-3.09	4,960	5,010	4,800	67,567	329,611,247
이엘피 (063760)	1,992	1	.05	1,991	2,065	1,991	11,420	22,823,179
인크레더블버즈 (064090)	2,770	-60	-2.12	2,830	2,945	2,755	89,505	250,538,780
홈캐스트 (064240)	2,170	0	0	2,175	2,205	2,100	190,177	406,652,870
다날 (064260)	2,475	-55	-2.17	2,455	2,540	2,420	268,274	662,306,162
인텍플러스 (064290)	8,070	-410	-4.83	8,130	8,570	7,980	57,407	467,856,425
브리지텍 (064480)	4,550	-155	-3.29	4,605	4,680	4,550	65,791	302,924,494
테크엘 (064520)	2,125	5	.24	2,130	2,150	2,080	3,817	8,036,135
바이오니아 (064550)	14,400	-790	-5.2	15,670	15,670	14,340	190,574	2,797,884,845
티씨케이 (064760)	78,000	-1600	-2.01	80,400	80,400	76,500	23,323	1,827,119,000
포니링크 (064800)	959	-30	-3.03	953	1,000	941	512,447	490,624,160
케이프 (064820)	5,560	-130	-2.28	5,650	5,740	5,500	75,856	424,811,580
에프앤가이드 (064850)	6,440	-150	-2.28	6,590	6,590	6,380	17,676	113,787,320
지엔코 (065060)	135	-1	-.74	134	137	132	856,420	115,052,192
탑엔지니어링 (065130)	3,940	-20	-.51	3,950	4,050	3,850	13,364	51,926,400
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,000	-31	-3.01	1,122	1,123	995	360,396	369,732,119
신성델타테크 (065350)	51,900	-2100	-3.89	52,500	53,300	51,100	188,750	9,820,895,250
위세아이텍 (065370)	14,300	710	5.22	15,300	15,770	12,770	4,423,070	62,653,601,310
에스아이리소스 (065420)	247	0	0	247	271	242	429,927	108,460,474
이루온 (065440)	1,402	-43	-2.98	1,445	1,468	1,400	74,017	105,625,413
빅텍 (065450)	3,605	-90	-2.44	3,615	3,710	3,605	177,158	643,839,896
오리엔트정공 (065500)	14,540	60	.41	14,480	15,790	14,000	11,759,466	175,562,516,365
휴비츠 (065510)	6,720	-140	-2.04	6,860	6,860	6,580	77,203	516,414,120
와이어블 (065530)	1,176	-10	-.84	1,186	1,203	1,176	22,426	26,554,769
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	188	-20	-9.62	186	198	178	3,300,994	621,224,929
안트로젠 (065660)	19,510	-540	-2.69	20,050	21,300	19,410	17,526	350,464,525
우주일렉트로 (065680)	24,700	-400	-1.59	24,700	25,400	24,000	60,837	1,493,627,050
파커스 (065690)	919	-18	-1.92	937	937	908	16,977	15,570,348
서호전기 (065710)	22,950	0	0	22,950	23,200	22,750	5,322	122,134,500
CS (065770)	2,200	160	7.84	2,130	2,650	2,060	11,836,932	28,822,592,862
웰크론 (065950)	1,920	-70	-3.52	1,952	1,985	1,920	124,657	242,924,994
하츠 (066130)	5,480	30	.55	5,530	5,790	5,420	291,791	1,628,573,810
큐에스아이 (066310)	7,220	-240	-3.22	7,250	7,580	7,040	36,837	266,735,570
체리부로 (066360)	813	-46	-5.36	859	859	803	217,154	177,798,714
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,008	-22	-2.14	996	1,028	995	448,309	449,575,359
우수AMS (066590)	2,995	-5	-.17	2,995	3,005	2,985	131,339	393,697,770
국보디자인 (066620)	16,080	30	.19	16,300	16,300	16,000	4,021	64,619,230
디티씨 (066670)	2,575	-85	-3.2	2,640	2,640	2,470	100,498	254,471,699
테라젠이텍스 (066700)	2,800	5	.18	2,760	2,805	2,655	178,006	484,175,150
씨씨에스 (066790)	1,178	-17	-1.42	1,211	1,211	1,157	657,898	774,031,416
디에이피 (066900)	2,410	-70	-2.82	2,480	2,550	2,400	35,008	84,572,970
손오공 (066910)	492	-31	-5.93	525	534	488	468,794	238,160,773
한성크린텍 (066980)	1,141	-9	-.78	1,150	1,169	1,128	101,701	116,074,291
조이시티 (067000)	1,380	-30	-2.13	1,392	1,417	1,361	99,453	138,049,004
이씨에스 (067010)	3,245	-55	-1.67	3,300	3,335	3,040	310,325	987,403,592
대화제약 (067080)	12,720	-380	-2.9	12,910	14,200	12,610	632,727	8,496,806,425
SOOP (067160)	78,600	-2000	-2.48	80,700	80,700	77,800	67,696	5,334,691,550
오텍 (067170)	2,900	-165	-5.38	3,060	3,065	2,880	28,082	82,366,035
멀티캠퍼스 (067280)	33,850	-600	-1.74	34,400	34,400	32,800	6,447	215,371,300
JW신약 (067290)	1,587	-14	-.87	1,601	1,632	1,535	288,409	455,923,153
하나마이크론 (067310)	10,190	-130	-1.26	10,130	10,490	9,970	695,896	7,076,296,970
선바이오 (067370)	6,400	-10	-.16	6,360	6,500	6,150	15,978	101,287,560
아스트 (067390)	522	-68	-11.53	600	600	519	1,757,906	943,737,990
엔브이에이치코리아 (067570)	2,030	-65	-3.1	2,080	2,090	2,010	142,597	291,431,413
HLB생명과학 (067630)	6,070	-370	-5.75	6,320	6,390	5,990	780,438	4,744,848,955
로지시스 (067730)	3,070	-175	-5.39	3,210	3,230	2,900	149,547	462,186,845
세진티에스 (067770)	2,180	-70	-3.11	2,250	2,250	2,180	16,274	36,144,310
와이엔텍 (067900)	5,980	-60	-.99	5,990	6,120	5,890	22,098	131,819,935
이글루 (067920)	4,980	-40	-.8	5,020	5,050	4,875	58,048	287,315,088
도이치모터스 (067990)	4,230	0	0	4,230	4,245	4,170	46,353	194,815,945
팬엔터테인먼트 (068050)	2,095	-115	-5.2	2,160	2,205	2,060	528,032	1,115,601,971
케이웨더 (068100)	2,640	-135	-4.86	2,740	2,785	2,550	52,877	140,191,927
다원시스 (068240)	7,580	-300	-3.81	8,210	8,210	7,490	136,539	1,041,733,590
일신바이오 (068330)	949	-16	-1.66	955	971	948	50,318	47,996,576
셀트리온제약 (068760)	44,600	-2300	-4.9	46,200	46,650	44,500	128,799	5,826,865,825
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,230	-80	-1.09	7,300	7,300	7,110	16,671	120,252,590
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,740	40	.31	12,710	12,760	12,420	66,455	835,188,210
누리플랜 (069140)	1,589	-110	-6.47	1,847	1,847	1,553	354,002	593,047,097
유아이디 (069330)	1,560	-188	-10.76	1,850	1,910	1,550	3,781,041	6,451,109,195
엔텔스 (069410)	3,705	-100	-2.63	3,775	3,805	3,610	27,636	101,406,725
에스텍 (069510)	10,590	-80	-.75	10,670	10,890	10,560	5,619	60,012,450
빛과전자 (069540)	790	-10	-1.25	795	809	771	302,817	235,737,285
엑시온그룹 (069920)	1,534	68	4.64	1,601	1,889	1,496	8,045,201	14,017,134,112
엑스큐어 (070300)	2,700	135	5.26	2,540	2,700	2,430	60,263	153,630,059
한솔인티큐브 (070590)	1,834	9	.49	1,823	1,896	1,781	204,006	375,541,202
인피니트헬스케어 (071200)	4,870	-25	-.51	4,845	4,995	4,825	149,437	732,721,352
로체시스템즈 (071280)	12,940	-340	-2.56	12,980	13,410	12,510	68,684	889,698,920
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,250	-10	-.19	5,260	5,320	5,100	16,734	87,476,690
캐스텍코리아 (071850)	1,489	0	0	1,488	1,489	1,450	6,639	9,786,941
중앙백신 (072020)	9,290	-190	-2	9,480	9,480	9,200	20,637	191,023,230
우리산업홀딩스 (072470)	2,200	-25	-1.12	2,225	2,225	2,180	4,270	9,391,430
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,675	6	.36	1,669	1,700	1,590	436,688	719,585,429
메가스터디 (072870)	10,270	-80	-.77	10,450	10,450	10,120	28,683	294,647,110
빛샘전자 (072950)	4,045	85	2.15	4,000	4,390	3,930	79,846	333,018,485
에이치시티 (072990)	8,220	-190	-2.26	8,590	8,590	8,140	12,205	100,560,770
케이에스피 (073010)	3,610	-80	-2.17	3,660	3,760	3,590	115,026	421,164,113
엘엠에스 (073110)	5,910	-70	-1.17	6,110	6,110	5,750	51,667	304,407,860
듀오백 (073190)	3,430	40	1.18	3,460	3,585	3,315	273,710	943,539,723
이노와이어리스 (073490)	16,690	-610	-3.53	17,020	17,350	16,610	35,673	602,090,295
에프알텍 (073540)	1,400	3	.21	1,397	1,400	1,382	23,400	32,540,695
우리손에프앤지 (073560)	1,342	-8	-.59	1,339	1,349	1,316	78,575	104,239,617
리튬포어스 (073570)	656	-35	-5.07	689	700	651	348,292	233,750,230
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	877	-18	-2.01	887	900	866	65,078	56,971,733
원익QnC (074600)	15,420	-680	-4.22	15,890	16,100	15,250	188,215	2,934,904,270
플랜티넷 (075130)	3,290	-535	-13.99	3,700	3,700	3,210	681,742	2,328,619,355
동국알앤에스 (075970)	2,470	-115	-4.45	2,625	2,640	2,455	344,959	876,490,982
웰크론한텍 (076080)	1,285	-15	-1.15	1,336	1,336	1,255	38,482	49,396,312
해성옵틱스 (076610)	838	0	0	846	846	820	12,218	10,208,087
덕산하이메탈 (077360)	3,580	-110	-2.98	3,660	3,680	3,500	133,010	475,339,860
LS증권 (078020)	3,375	-130	-3.71	3,535	3,535	3,370	69,589	239,107,830
유비쿼스홀딩스 (078070)	9,710	0	0	9,660	9,780	9,320	9,091	86,918,810
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	11,200	-520	-4.44	11,450	11,740	11,060	133,698	1,508,263,595
HB테크놀러지 (078150)	1,729	-29	-1.65	1,700	1,782	1,690	1,129,575	1,948,164,533
메디포스트 (078160)	7,570	-280	-3.57	7,780	7,830	7,490	88,187	667,818,510
컴투스 (078340)	36,050	-2000	-5.26	37,850	37,850	35,550	124,274	4,499,020,600
한양디지텍 (078350)	8,990	-360	-3.85	9,020	9,390	8,850	49,750	450,905,815
휴림에이텍 (078590)	570	-39	-6.4	621	621	556	303,489	178,729,620
대주전자재료 (078600)	77,000	-3000	-3.75	80,200	81,000	77,000	115,130	9,002,374,500
엔에스이엔엠 (078860)	1,741	-7	-.4	1,724	1,814	1,700	247,688	431,846,086
가온그룹 (078890)	2,600	-80	-2.99	2,680	2,735	2,550	28,265	73,921,640
와토스코리아 (079000)	5,560	130	2.39	5,420	6,440	5,360	720,860	4,251,856,090
한창산업 (079170)	6,480	-20	-.31	6,480	6,520	6,380	9,420	60,562,140
케스피온 (079190)	443	-6	-1.34	453	453	441	69,587	30,967,611
제우스 (079370)	11,870	-80	-.67	11,680	12,120	11,600	119,929	1,421,466,560
서산 (079650)	1,210	-6	-.49	1,216	1,220	1,202	4,233	5,124,259
디이엔티 (079810)	4,730	-115	-2.37	4,810	4,915	4,730	90,484	435,537,718
가비아 (079940)	18,110	-450	-2.42	18,290	18,880	17,850	41,270	749,790,240
인베니아 (079950)	576	-26	-4.32	602	618	571	90,001	53,049,627
동양이엔피 (079960)	18,400	-110	-.59	18,510	18,530	18,080	22,248	407,680,645
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,280	80	1.54	5,200	5,290	5,120	18,596	96,672,110
모두투어 (080160)	9,910	-500	-4.8	10,260	10,410	9,880	108,272	1,087,363,985
제주반도체 (080220)	11,290	-190	-1.66	11,200	11,580	11,070	334,713	3,799,903,365
모다이노칩 (080420)	2,070	0	0	2,150	2,150	2,020	3,182	6,557,005
성창오토텍 (080470)	3,255	-90	-2.69	3,325	3,340	3,250	7,989	26,227,020
오디텍 (080520)	2,795	-75	-2.61	2,895	2,895	2,790	20,432	57,384,927
코디 (080530)	1,091	-65	-5.62	1,161	1,178	1,087	39,159	43,652,280
오킨스전자 (080580)	4,285	-205	-4.57	4,390	4,600	4,210	121,324	527,328,115
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,090	-220	-6.65	3,305	3,385	3,090	2,625,102	8,481,027,590
성우전자 (081580)	2,605	20	.77	2,595	2,630	2,530	45,894	119,483,286
옵트론텍 (082210)	1,288	-17	-1.3	1,305	1,357	1,210	128,227	164,009,049
젬백스 (082270)	29,500	-250	-.84	30,050	31,800	28,650	629,595	18,985,389,825
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,680	-250	-4.22	5,890	6,490	5,360	309,255	1,796,975,840
우리바이오 (082850)	2,025	-35	-1.7	2,025	2,065	1,995	388,465	786,153,128
비츠로셀 (082920)	21,850	-900	-3.96	22,550	22,800	21,500	92,023	2,014,848,100
엘오티베큠 (083310)	7,830	-50	-.63	7,750	7,920	7,650	57,808	448,997,425
GST (083450)	15,550	-340	-2.14	15,630	16,140	15,370	108,958	1,715,494,205
이엠앤아이 (083470)	1,026	1	.1	1,025	1,102	1,024	24,579	25,569,741
에프엔에스테크 (083500)	8,050	-170	-2.07	8,220	8,400	8,000	37,376	305,981,415
케이엠 (083550)	2,685	-120	-4.28	2,805	2,810	2,685	24,427	67,208,562
인콘 (083640)	269	-4	-1.47	275	280	263	393,693	105,759,329
비에이치아이 (083650)	15,780	-40	-.25	15,500	16,130	15,500	294,109	4,651,307,715
CSA 코스믹 (083660)	680	16	2.41	664	690	664	81,820	55,684,021
CG인바이츠 (083790)	1,983	-92	-4.43	2,070	2,070	1,963	186,227	370,734,183
아바코 (083930)	11,800	-300	-2.48	12,090	12,190	11,670	142,713	1,703,545,260
휴온스글로벌 (084110)	37,050	-1250	-3.26	38,300	39,250	36,200	57,914	2,150,270,700
수성웹툰 (084180)	4,870	-45	-.92	4,950	4,950	4,575	33,120	159,470,345
유진테크 (084370)	32,200	-400	-1.23	32,500	32,800	31,800	71,410	2,297,403,550
유비온 (084440)	1,155	-56	-4.62	1,191	1,240	1,080	164,872	192,141,713
랩지노믹스 (084650)	2,005	-45	-2.2	2,000	2,055	1,991	1,061,776	2,140,420,934
팅크웨어 (084730)	9,090	-290	-3.09	9,310	9,390	8,600	23,461	214,178,030
아이티엠반도체 (084850)	9,730	-300	-2.99	10,050	10,080	9,580	37,980	369,162,420
헬릭스미스 (084990)	2,380	180	8.18	2,180	2,380	2,115	79,641	174,801,264
차바이오텍 (085660)	9,340	-630	-6.32	9,690	9,970	9,260	447,905	4,239,993,550
뉴프렉스 (085670)	3,795	-120	-3.07	3,815	3,910	3,735	169,770	647,411,865
알티캐스트 (085810)	605	-30	-4.72	635	649	600	195,185	118,612,116
네오티스 (085910)	2,945	-5	-.17	3,000	3,000	2,900	22,877	67,040,817
바이오톡스텍 (086040)	2,695	-35	-1.28	2,700	2,770	2,695	17,271	46,826,262
진바이오텍 (086060)	3,185	75	2.41	3,060	3,770	3,060	5,926,741	20,678,502,527
유니테스트 (086390)	8,670	-130	-1.48	8,570	9,100	8,570	44,827	390,535,680
동국제약 (086450)	14,590	-230	-1.55	14,680	15,000	14,470	134,709	1,964,814,850
에코프로 (086520)	47,800	-1850	-3.73	48,700	50,400	47,650	682,920	33,238,256,850
비엠티 (086670)	8,080	0	0	8,290	8,330	8,080	11,439	93,692,130
선진뷰티사이언스 (086710)	10,670	-800	-6.97	11,030	11,340	10,450	138,368	1,500,511,020
바이오솔루션 (086820)	22,000	-950	-4.14	22,950	23,400	21,900	24,509	549,729,025
이수앱지스 (086890)	4,615	-85	-1.81	4,665	4,665	4,520	82,228	376,593,803
메디톡스 (086900)	138,700	-500	-.36	137,500	141,800	136,100	56,681	7,873,414,300
MDS테크 (086960)	967	-29	-2.91	965	1,005	950	642,836	625,257,315
쇼박스 (086980)	2,750	-140	-4.84	2,820	2,880	2,740	135,574	378,838,195
펩트론 (087010)	114,100	2100	1.88	111,500	121,400	109,400	459,397	52,990,812,850
모바일어플라이언스 (087260)	1,735	-39	-2.2	1,751	1,764	1,706	147,019	255,109,358
픽셀플러스 (087600)	6,580	-20	-.3	6,640	6,640	6,370	22,911	148,596,470
동아엘텍 (088130)	2,745	-115	-4.02	2,840	2,860	2,720	40,659	112,791,870
쏘닉스 (088280)	2,155	-15	-.69	2,265	2,265	2,125	14,699	31,950,494
이원컴포텍 (088290)	1,330	-70	-5	1,398	1,399	1,320	111,093	150,808,617
유라클 (088340)	29,700	-1650	-5.26	31,350	31,650	28,250	883,778	26,128,283,975
이녹스 (088390)	6,490	-540	-7.68	6,980	7,120	6,340	22,448	148,057,980
에이스테크 (088800)	603	-14	-2.27	617	625	600	123,573	75,732,496
동우팜투테이블 (088910)	1,810	-32	-1.74	1,843	1,872	1,800	40,244	73,140,503
켐트로닉스 (089010)	20,400	150	.74	19,880	20,800	19,880	255,873	5,202,025,850
테크윙 (089030)	27,350	-1300	-4.54	27,950	28,800	26,400	688,281	18,714,574,000
넥스턴바이오 (089140)	2,145	-100	-4.45	2,245	2,275	2,135	57,874	127,032,601
케이씨티 (089150)	2,000	-45	-2.2	2,040	2,040	1,991	89,737	180,737,085
THE E&M (089230)	936	216	30	715	936	706	1,239,724	1,142,837,291
나스미디어 (089600)	13,600	-270	-1.95	13,880	13,990	13,590	18,541	253,482,670
제이티 (089790)	3,460	-100	-2.81	3,510	3,620	3,440	102,221	360,919,203
유비벨록스 (089850)	5,830	30	.52	5,940	6,070	5,560	134,818	773,565,330
코세스 (089890)	6,010	-170	-2.75	6,110	6,310	6,000	48,877	299,260,180
브이엠 (089970)	10,250	80	.79	9,920	10,320	9,900	64,956	653,961,250
상아프론테크 (089980)	13,800	-190	-1.36	13,700	13,980	13,540	60,475	826,413,810
아이윈 (090150)	809	6	.75	803	823	792	182,376	148,849,235
로보스타 (090360)	20,200	-300	-1.46	19,990	21,200	19,990	47,186	963,104,475
덕신이피씨 (090410)	1,605	52	3.35	1,560	1,768	1,543	5,528,594	9,146,640,372
제이스텍 (090470)	3,950	-60	-1.5	4,015	4,080	3,880	12,292	48,401,091
휴림로봇 (090710)	1,675	-40	-2.33	1,681	1,712	1,650	2,234,407	3,752,985,152
현대이지웰 (090850)	5,010	0	0	5,000	5,250	4,945	232,835	1,182,088,750
이엠텍 (091120)	11,300	-140	-1.22	11,120	11,900	10,880	237,642	2,690,813,950
S&K폴리텍 (091340)	2,330	-85	-3.52	2,415	2,480	2,295	42,620	100,325,967
한울소재과학 (091440)	3,065	-430	-12.3	3,495	3,550	2,995	313,381	999,090,132
상신이디피 (091580)	6,730	-230	-3.3	6,700	7,030	6,590	116,025	785,657,305
남화토건 (091590)	3,975	110	2.85	3,895	4,065	3,750	72,258	284,271,712
파트론 (091700)	6,580	-20	-.3	6,600	6,600	6,460	261,870	1,707,775,365
나노캠텍 (091970)	580	-20	-3.33	600	609	575	54,948	32,234,270
아미코젠 (092040)	3,100	-80	-2.52	3,105	3,215	3,075	165,270	514,136,220
디엔에프 (092070)	8,980	90	1.01	8,900	9,100	8,770	21,582	192,972,350
이크레더블 (092130)	13,690	-270	-1.93	13,950	13,950	13,670	12,390	171,188,315
서울바이오시스 (092190)	2,955	-55	-1.83	3,010	3,010	2,790	25,138	73,487,901
현우산업 (092300)	2,665	-115	-4.14	2,710	2,780	2,640	293,319	792,497,004
한라IMS (092460)	7,640	-110	-1.42	7,860	7,900	7,570	47,969	368,841,120
앤씨앤 (092600)	594	0	0	594	619	571	65,199	38,384,785
네오팜 (092730)	12,540	-290	-2.26	12,830	12,900	12,370	79,735	999,516,070
엑시콘 (092870)	10,120	-800	-7.33	10,320	11,870	9,960	589,016	6,367,326,720
빅솔론 (093190)	5,030	-40	-.79	5,080	5,170	5,010	26,114	132,474,190
케이아이엔엑스 (093320)	73,000	-5200	-6.65	77,000	77,100	72,300	37,322	2,763,648,900
풍강 (093380)	2,350	5	.21	2,345	2,580	2,325	10,742	25,759,835
매커스 (093520)	9,550	-210	-2.15	9,690	9,900	9,380	69,352	662,665,905
케이알엠 (093640)	3,075	-105	-3.3	3,100	3,280	2,970	55,012	170,044,211
서원인텍 (093920)	5,070	-60	-1.17	5,130	5,130	5,010	13,765	69,554,575
동운아나텍 (094170)	18,960	-290	-1.51	19,010	19,340	18,650	125,920	2,392,198,220
칩스앤미디어 (094360)	13,780	-410	-2.89	13,510	14,150	13,510	120,209	1,655,906,515
갤럭시아머니트리 (094480)	8,150	-190	-2.28	8,270	8,480	7,880	595,376	4,867,547,585
일진파워 (094820)	7,600	-200	-2.56	7,720	7,820	7,320	29,823	225,796,890
슈프리마에이치큐 (094840)	7,120	-50	-.7	7,290	8,600	7,060	3,063,016	24,384,026,830
참좋은여행 (094850)	5,830	-310	-5.05	6,140	6,140	5,770	180,150	1,060,657,275
네오리진 (094860)	834	-25	-2.91	858	858	834	9,739	8,265,804
푸른기술 (094940)	6,650	-260	-3.76	6,840	6,980	6,610	114,727	775,776,190
제이엠티 (094970)	2,090	-50	-2.34	2,130	2,140	2,050	101,767	212,652,120
이엠코리아 (095190)	1,901	-84	-4.23	1,950	2,015	1,885	127,578	245,214,664
웨이브일렉트로 (095270)	4,290	-165	-3.7	4,550	4,550	4,210	10,867	47,064,335
ISC (095340)	43,600	-1950	-4.28	44,900	45,600	42,800	268,557	11,746,142,575
미래나노텍 (095500)	7,040	-160	-2.22	7,040	7,320	6,950	103,071	729,312,495
테스 (095610)	17,390	-610	-3.39	17,920	18,070	17,230	117,855	2,065,091,255
네오위즈 (095660)	21,150	-600	-2.76	21,550	21,750	21,000	60,305	1,282,914,775
제넥신 (095700)	3,685	-150	-3.91	3,875	3,880	3,510	97,011	362,091,057
에스에너지 (095910)	1,484	14	.95	1,482	1,530	1,465	53,416	79,938,306
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,160	-170	-1.28	13,250	13,260	12,990	35,562	465,676,305
와이즈넛 (096250)	11,900	-130	-1.08	12,460	13,200	11,120	1,555,884	19,113,291,400
대창솔루션 (096350)	325	-2	-.61	325	334	316	380,069	123,143,402
씨젠 (096530)	22,500	-50	-.22	22,350	22,650	22,200	173,696	3,897,848,225
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	627	-35	-5.29	654	671	626	401,392	255,458,026
에이루트 (096690)	1,489	-39	-2.55	1,523	1,523	1,450	69,007	102,721,400
엘디티 (096870)	2,640	-30	-1.12	2,650	2,690	2,630	4,572	12,155,375
에코볼트 (097780)	1,065	0	0	1,075	1,076	1,030	176,257	187,813,613
윈팩 (097800)	495	-15	-2.94	510	513	493	519,565	259,734,976
효성오앤비 (097870)	5,880	-40	-.68	5,820	6,400	5,780	597,370	3,588,353,305
한텍 (098070)	32,900	450	1.39	36,600	38,200	31,900	8,373,455	294,553,878,300
마이크로컨텍솔 (098120)	8,370	-220	-2.56	8,520	8,600	8,150	66,915	560,774,995
고영 (098460)	12,090	-270	-2.18	12,180	12,570	11,930	850,808	10,371,408,155
에스티오 (098660)	2,200	50	2.33	2,150	2,205	2,115	5,230	11,222,695
아이센스 (099190)	13,200	-390	-2.87	13,180	13,700	12,970	121,352	1,604,084,565
SDN (099220)	1,231	-2	-.16	1,227	1,349	1,204	2,607,897	3,290,731,915
쎄트렉아이 (099320)	38,700	-1900	-4.68	39,800	40,400	38,250	72,368	2,830,536,350
브레인즈컴퍼니 (099390)	5,150	-170	-3.2	5,330	5,330	5,150	7,388	38,330,390
동방선기 (099410)	2,885	-65	-2.2	2,925	2,985	2,860	80,378	233,848,610
바이오플러스 (099430)	6,620	-20	-.3	6,520	6,750	6,500	426,460	2,814,996,390
스맥 (099440)	2,630	35	1.35	2,595	2,665	2,545	247,417	645,519,720
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	15,990	-270	-1.66	16,140	16,560	15,500	9,028	144,934,845
인지소프트 (100030)	15,040	-330	-2.15	15,370	15,450	14,880	1,657	24,900,850
뷰웍스 (100120)	22,150	-150	-.67	22,150	22,550	21,900	12,013	267,718,650
동국S&C (100130)	2,010	-45	-2.19	2,000	2,040	2,000	64,197	129,092,933
머큐리 (100590)	3,050	-70	-2.24	3,070	3,125	3,040	29,173	89,515,884
서암기계공업 (100660)	3,245	-25	-.76	3,270	3,370	3,240	33,988	111,761,996
세운메디칼 (100700)	2,190	-60	-2.67	2,230	2,250	2,185	113,198	249,805,513
미래에셋벤처투자 (100790)	4,195	-185	-4.22	4,270	4,390	4,170	110,679	470,359,083
KS인더스트리 (101000)	2,000	-30	-1.48	2,015	2,070	1,998	213,468	429,475,468
월덱스 (101160)	15,810	-230	-1.43	16,000	16,230	15,620	69,403	1,103,482,140
우림피티에스 (101170)	4,535	25	.55	4,550	4,870	4,475	195,808	906,733,224
씨큐브 (101240)	3,845	-190	-4.71	3,975	4,035	3,805	138,053	534,541,081
모베이스 (101330)	2,880	-85	-2.87	2,960	2,990	2,850	190,430	556,775,869
에코앤드림 (101360)	24,000	-650	-2.64	24,450	25,050	23,800	111,350	2,702,207,150
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	394	-1	-.25	392	400	384	130,582	51,220,214
에스앤에스텍 (101490)	27,850	-650	-2.28	28,000	28,850	27,400	110,042	3,071,109,625
하이드로리튬 (101670)	1,295	-110	-7.83	1,380	1,403	1,290	643,928	844,219,717
한국정밀기계 (101680)	2,855	45	1.6	2,780	2,950	2,780	26,178	74,937,770
위메이드맥스 (101730)	6,450	-150	-2.27	6,320	6,840	6,320	40,216	258,873,270
인화정공 (101930)	32,750	-950	-2.82	34,700	34,700	32,450	17,221	572,446,250
우양에이치씨 (101970)	16,900	-740	-4.2	19,000	19,190	16,880	312,917	5,695,659,675
어보브반도체 (102120)	8,800	-140	-1.57	8,640	9,010	8,620	176,503	1,553,453,510
케이옥션 (102370)	3,180	-70	-2.15	3,225	3,300	3,110	65,536	208,362,935
이엔에프테크놀로지 (102710)	24,500	-150	-.61	24,650	26,100	23,900	134,378	3,287,633,275
코오롱생명과학 (102940)	25,450	-350	-1.36	25,750	25,850	25,000	24,315	616,164,575
에스앤더블류 (103230)	3,305	-75	-2.22	3,380	3,380	3,220	16,164	53,158,065
우양 (103840)	2,820	-130	-4.41	2,950	2,960	2,790	226,860	648,707,872
대성파인텍 (104040)	781	-8	-1.01	794	798	781	82,622	65,189,069
NHN벅스 (104200)	2,725	-80	-2.85	2,785	2,805	2,715	55,146	151,426,226
디와이피엔에프 (104460)	13,040	-460	-3.41	13,510	13,570	12,830	92,829	1,213,934,580
티케이케미칼 (104480)	1,344	-26	-1.9	1,353	1,479	1,318	1,043,545	1,449,227,790
코렌텍 (104540)	4,970	-670	-11.88	5,600	5,640	4,950	67,354	345,673,060
노랑풍선 (104620)	4,450	-135	-2.94	4,530	4,540	4,430	36,144	161,292,592
원익머트리얼즈 (104830)	17,710	-40	-.23	17,480	17,790	17,420	78,152	1,382,720,260
케이엔더블유 (105330)	3,965	-135	-3.29	4,100	4,175	3,905	77,277	306,580,165
엣지파운드리 (105550)	3,665	-195	-5.05	3,860	3,860	3,540	1,015,986	3,759,654,207
디케이락 (105740)	7,180	330	4.82	7,360	7,400	6,900	265,501	1,900,551,090
포스뱅크 (105760)	5,570	-170	-2.96	5,700	5,770	5,480	111,617	625,431,300
케이이엠텍 (106080)	1,650	-66	-3.85	1,716	1,716	1,605	157,615	258,285,498
하이텍팜 (106190)	13,100	-160	-1.21	13,200	13,400	12,970	21,681	284,526,750
파인테크닉스 (106240)	1,215	-50	-3.95	1,265	1,290	1,200	468,622	584,741,598
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	12,760	-370	-2.82	12,890	13,390	12,500	12,575	163,038,195
한중엔시에스 (107640)	20,550	-1000	-4.64	21,000	21,800	20,350	49,624	1,044,319,500
톱텍 (108230)	3,660	-90	-2.4	3,695	3,750	3,630	83,482	306,560,631
대양전기공업 (108380)	14,700	-260	-1.74	15,300	15,300	14,420	26,905	400,083,935
로보티즈 (108490)	29,400	-1200	-3.92	29,850	31,350	29,100	155,734	4,678,241,300
셀바스AI (108860)	12,380	750	6.45	11,740	12,400	11,740	762,107	9,270,904,250
옵티시스 (109080)	10,220	-1420	-12.2	12,280	12,400	9,950	811,416	9,195,523,070
에스와이 (109610)	3,510	-55	-1.54	3,490	3,835	3,430	2,463,880	8,914,303,443
씨싸이트 (109670)	6,320	-10	-.16	6,280	6,410	6,190	10,976	69,053,120
디에스케이 (109740)	3,740	-145	-3.73	3,855	3,855	3,690	37,150	141,351,909
진매트릭스 (109820)	2,210	-45	-2	2,200	2,270	2,200	61,344	136,208,264
동일금속 (109860)	7,760	-240	-3	8,000	8,000	7,730	4,025	31,400,570
AP헬스케어 (109960)	369	-31	-7.75	382	386	356	1,552,634	572,885,395
전진바이오팜 (110020)	2,275	-60	-2.57	2,335	2,385	2,270	19,572	45,176,026
크리스에프앤씨 (110790)	4,135	0	0	4,080	4,150	4,075	5,978	24,507,700
디아이티 (110990)	12,300	-210	-1.68	12,190	12,510	12,000	47,010	576,241,635
남화산업 (111710)	4,985	65	1.32	4,980	5,250	4,785	17,757	89,830,530
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,400	-450	-1.62	27,850	28,100	27,100	81,672	2,252,097,825
와이씨켐 (112290)	17,300	-190	-1.09	17,000	17,900	17,000	55,623	973,291,925
디젠스 (113810)	2,035	285	16.29	1,798	2,225	1,741	17,455,297	35,795,975,182
강원에너지 (114190)	6,000	-30	-.5	5,810	6,020	5,730	96,563	564,956,185
그린생명과학 (114450)	1,500	21	1.42	1,460	1,500	1,450	113,970	167,088,623
폴라리스우노 (114630)	474	-1	-.21	472	477	464	189,866	89,294,024
한솔아이원스 (114810)	6,500	-100	-1.52	6,480	6,680	6,420	66,152	431,345,610
아이패밀리에스씨 (114840)	17,730	-510	-2.8	17,970	18,380	17,600	77,976	1,397,697,235
휴맥스 (115160)	1,171	-77	-6.17	1,260	1,260	1,155	161,595	192,586,989
큐리언트 (115180)	7,290	-310	-4.08	7,630	8,090	7,070	375,597	2,795,922,705
인포바인 (115310)	29,200	400	1.39	28,800	29,950	28,800	2,520	73,753,550
우리넷 (115440)	6,010	-100	-1.64	6,060	6,160	5,950	85,763	517,651,300
HLB테라퓨틱스 (115450)	7,470	-330	-4.23	7,790	7,790	7,330	463,284	3,466,395,155
씨유메디칼 (115480)	574	-6	-1.03	586	586	567	16,652	9,517,038
케이씨에스 (115500)	9,260	-530	-5.41	9,440	9,780	9,110	163,398	1,538,766,700
씨엔플러스 (115530)	308	-3	-.96	311	320	304	95,994	29,784,691
스타플렉스 (115570)	2,310	-15	-.65	2,325	2,490	2,290	38,434	89,643,665
이미지스 (115610)	1,567	-22	-1.38	1,576	1,645	1,545	152,543	242,764,352
알파홀딩스 (117670)	970	-27	-2.71	1,000	1,000	960	73,605	71,484,333
티로보틱스 (117730)	9,760	-310	-3.08	9,810	10,230	9,610	320,680	3,183,230,560
모트렉스 (118990)	7,570	-270	-3.44	7,550	7,820	7,500	70,406	536,343,990
포메탈 (119500)	3,065	-115	-3.62	3,210	3,390	3,050	500,398	1,585,822,050
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,050	-210	-3.99	5,110	5,250	4,995	165,746	838,116,865
지엔씨에너지 (119850)	14,120	-580	-3.95	14,550	14,740	13,870	305,940	4,348,753,760
대정화금 (120240)	12,080	-250	-2.03	12,240	12,580	12,070	6,609	80,059,590
골프존뉴딘홀딩스 (121440)	4,170	-30	-.71	4,155	4,255	4,055	111,631	458,806,626
나노신소재 (121600)	48,200	-3500	-6.77	49,700	52,000	47,750	90,434	4,451,766,650
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,688	48	2.93	1,670	1,900	1,602	4,074,739	7,158,688,858
에스디시스템 (121890)	1,555	-10	-.64	1,560	1,565	1,457	58,677	90,102,810
제노레이 (122310)	5,030	-170	-3.27	5,200	5,210	4,995	29,223	147,616,305
삼기 (122350)	1,021	-18	-1.73	1,033	1,050	1,009	50,881	52,017,535
KX (122450)	3,665	-35	-.95	3,660	3,790	3,570	84,671	309,690,550
예스티 (122640)	11,830	-20	-.17	11,520	12,150	11,520	25,102	298,034,810
서진오토모티브 (122690)	1,769	-5	-.28	1,752	1,771	1,742	4,522	7,967,257
와이지엔터테인먼트 (122870)	58,000	-1100	-1.86	59,600	59,600	56,000	188,707	10,814,069,300
와이솔 (122990)	5,580	-70	-1.24	5,560	5,650	5,490	65,088	361,826,690
아이윈플러스 (123010)	1,035	-18	-1.71	1,053	1,060	1,001	322,580	333,025,798
엠에스오토텍 (123040)	2,080	-135	-6.09	2,210	2,220	2,080	273,754	588,128,991
제닉 (123330)	17,800	-1290	-6.76	18,990	18,990	17,570	94,142	1,708,086,455
코리아에프티 (123410)	4,060	-90	-2.17	4,105	4,145	4,050	154,408	629,635,259
위메이드플레이 (123420)	6,130	30	.49	6,090	6,230	5,830	47,545	283,792,135
이엠넷 (123570)	2,400	30	1.27	2,355	2,420	2,355	44,077	105,473,830
알톤 (123750)	1,520	26	1.74	1,494	1,521	1,474	10,270	15,443,682
뉴온 (123840)	966	-23	-2.33	1,003	1,003	966	56,822	55,588,968
아나패스 (123860)	18,000	-170	-.94	18,030	18,200	17,790	18,886	338,297,500
아이티센 (124500)	5,470	-200	-3.53	5,670	5,670	5,450	106,443	587,378,190
태웅로직스 (124560)	2,645	-55	-2.04	2,650	2,710	2,630	177,241	471,820,422
아모그린텍 (125210)	4,805	-140	-2.83	4,850	4,910	4,630	49,641	235,680,567
비나텍 (126340)	21,950	-500	-2.23	22,300	22,600	21,750	18,798	415,252,975
BGF에코머티리얼즈 (126600)	2,410	-110	-4.37	2,500	2,535	2,370	95,483	231,122,290
화신정공 (126640)	1,547	-273	-15	1,855	1,876	1,504	2,347,488	3,866,087,803
하이비젼시스템 (126700)	14,200	-100	-.7	13,910	14,280	13,740	86,624	1,212,443,310
코칩 (126730)	9,630	-240	-2.43	9,600	9,940	9,600	42,611	413,583,870
제이엔케이글로벌 (126880)	3,875	-45	-1.15	3,900	3,900	3,700	51,310	194,029,629
디엔에이링크 (127120)	8,020	460	6.08	7,560	8,500	7,460	649,618	5,338,580,310
아시아경제 (127710)	1,467	-53	-3.49	1,536	1,536	1,365	48,894	70,965,762
화인써키트 (127980)	5,630	10	.18	5,620	5,650	5,460	4,017	22,113,060
에코캡 (128540)	1,605	-92	-5.42	1,687	1,688	1,590	170,483	276,649,330
피제이메탈 (128660)	2,915	-15	-.51	2,920	2,955	2,875	84,948	247,016,462
앱코 (129890)	877	-25	-2.77	906	906	877	92,359	82,322,462
대성하이텍 (129920)	3,540	35	1	3,480	3,600	3,415	50,914	178,072,124
GH신소재 (130500)	2,345	-20	-.85	2,350	2,390	2,340	46,050	108,735,235
나이스디앤비 (130580)	4,500	-50	-1.1	4,545	4,545	4,395	12,637	56,383,372
티피씨글로벌 (130740)	1,958	0	0	1,953	1,990	1,915	85,522	166,154,118
옵투스제약 (131030)	5,760	-190	-3.19	5,910	5,960	5,610	84,289	489,082,680
시큐브 (131090)	768	-11	-1.41	782	783	765	48,053	37,151,770
티엔엔터테인먼트 (131100)	1,495	-11	-.73	1,506	1,506	1,481	13,059	19,521,757
딜리 (131180)	899	-9	-.99	908	915	895	58,637	52,925,189
대한과학 (131220)	4,090	-160	-3.76	4,235	4,235	4,080	16,855	69,574,075
티에스이 (131290)	39,200	-1600	-3.92	40,200	41,750	38,950	30,369	1,203,669,000
알서포트 (131370)	3,720	-200	-5.1	4,000	4,010	3,445	3,053,270	11,383,136,063
이브이첨단소재 (131400)	1,249	-83	-6.23	1,312	1,337	1,200	536,601	683,687,883
파인텍 (131760)	806	0	0	821	821	771	305,945	243,858,161
두산테스나 (131970)	22,350	-350	-1.54	22,700	23,100	22,100	118,264	2,656,303,100
메가엠디 (133750)	2,575	-190	-6.87	2,750	2,840	2,530	1,176,936	3,154,412,665
이퓨쳐 (134060)	3,880	-40	-1.02	3,895	3,980	3,880	3,323	12,979,670
탑코미디어 (134580)	1,768	-5	-.28	1,758	1,909	1,740	24,080	42,669,127
아셈스 (136410)	7,900	250	3.27	7,650	7,970	7,540	18,644	144,083,430
하림 (136480)	2,950	-40	-1.34	2,970	3,005	2,925	374,317	1,107,459,190
윈스 (136540)	10,900	30	.28	10,870	10,900	10,680	9,921	107,036,945
나래나노텍 (137080)	3,145	-60	-1.87	3,170	3,200	2,980	13,528	42,110,618
피엔티 (137400)	34,700	-1800	-4.93	35,900	36,950	34,200	239,936	8,453,796,775
넥스트아이 (137940)	523	-50	-8.73	580	585	508	1,301,843	699,869,278
제이씨케미칼 (137950)	3,595	-35	-.96	3,600	3,620	3,475	58,350	205,699,967
신진에스엠 (138070)	2,250	-70	-3.02	2,315	2,325	2,250	72,132	164,213,585
오이솔루션 (138080)	7,890	-310	-3.78	8,140	8,140	7,840	17,223	136,203,800
협진 (138360)	618	1	.16	617	656	605	234,523	147,351,417
나이벡 (138610)	17,190	90	.53	17,130	17,970	16,620	287,053	4,969,210,960
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,185	-35	-1.58	2,220	2,270	2,180	27,728	60,943,995
서플러스글로벌 (140070)	2,295	-25	-1.08	2,280	2,350	2,255	52,866	121,052,299
메지온 (140410)	34,650	-950	-2.67	36,000	36,000	33,900	121,981	4,230,456,125
카티스 (140430)	2,730	630	30	2,730	2,730	2,730	322,870	881,421,240
대창스틸 (140520)	1,970	-12	-.61	1,979	1,993	1,953	10,757	21,257,914
알에스오토메이션 (140670)	12,300	-210	-1.68	12,290	12,800	12,100	103,709	1,285,147,070
파크시스템스 (140860)	184,500	-4700	-2.48	190,400	191,700	181,300	30,518	5,662,889,500
비아트론 (141000)	6,170	-180	-2.83	6,350	6,380	6,130	50,573	314,620,920
리가켐바이오 (141080)	93,700	-1000	-1.06	94,500	97,000	92,000	207,786	19,653,643,200
유니트론텍 (142210)	4,885	-70	-1.41	4,950	4,985	4,825	94,115	459,792,930
녹십자엠에스 (142280)	3,340	-95	-2.77	3,430	3,470	3,285	109,254	365,023,612
모아라이프플러스 (142760)	1,206	18	1.52	1,180	1,209	1,161	68,886	81,845,714
아이디스 (143160)	15,920	-40	-.25	15,910	16,270	15,690	11,054	176,274,660
사람인 (143240)	16,330	-1390	-7.84	17,670	17,730	16,210	116,108	1,962,770,450
영우디에스피 (143540)	533	-28	-4.99	560	561	533	49,484	26,892,068
지씨셀 (144510)	17,120	-2180	-11.3	18,800	19,290	16,940	243,659	4,342,655,155
뉴파워프라즈마 (144960)	4,095	-120	-2.85	4,100	4,290	4,035	139,258	571,923,450
휴젤 (145020)	309,500	-17000	-5.21	324,000	324,000	306,000	80,811	25,225,425,750
노브랜드 (145170)	4,805	-325	-6.34	5,020	5,350	4,785	93,014	462,028,575
율촌 (146060)	1,146	-19	-1.63	1,155	1,161	1,145	46,048	53,091,902
비씨엔씨 (146320)	7,510	-320	-4.09	7,790	7,940	7,500	40,777	311,187,560
피엠티 (147760)	2,445	-70	-2.78	2,495	2,530	2,435	11,999	29,512,685
제룡산업 (147830)	4,750	-190	-3.85	4,790	4,900	4,715	90,371	432,868,184
세경하이테크 (148150)	5,820	-60	-1.02	5,800	5,970	5,700	230,819	1,349,848,570
알엔투테크놀로지 (148250)	6,380	30	.47	6,460	6,470	6,070	33,823	210,501,870
비큐AI (148780)	1,125	115	11.39	1,010	1,298	1,000	3,722,182	4,346,761,707
에이치와이티씨 (148930)	3,675	-125	-3.29	3,710	3,845	3,670	12,048	45,333,125
아바텍 (149950)	7,650	-120	-1.54	7,620	7,760	7,480	10,493	79,354,350
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,200	-45	-1.06	4,245	4,320	4,150	27,594	115,888,004
KG에코솔루션 (151860)	4,535	-115	-2.47	4,505	4,645	4,460	78,832	356,653,307
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,750	20	.3	6,730	6,990	6,730	672	4,536,885
우리이앤엘 (153490)	647	2	.31	644	655	641	84,634	54,689,373
옵티팜 (153710)	5,260	10	.19	5,250	5,300	5,110	7,546	39,340,640
아시아종묘 (154030)	1,928	133	7.41	1,795	2,140	1,763	1,486,995	2,933,772,460
다산솔루에타 (154040)	994	-11	-1.09	1,003	1,005	986	9,205	9,205,759
와이엠씨 (155650)	3,230	-75	-2.27	3,265	3,300	3,070	31,134	98,416,450
엘앤케이바이오 (156100)	5,910	-100	-1.66	6,080	6,080	5,800	39,144	230,908,180
아톤 (158430)	4,940	-220	-4.26	5,120	5,210	4,905	448,957	2,250,326,571
아스플로 (159010)	4,450	-180	-3.89	4,600	4,770	4,370	28,646	128,240,865
제로투세븐 (159580)	6,450	-200	-3.01	6,850	6,850	6,210	881,352	5,787,809,255
스킨앤스킨 (159910)	905	-26	-2.79	946	946	900	48,396	44,259,527
하이젠알앤엠 (160190)	25,700	-350	-1.34	25,600	26,500	25,100	96,448	2,479,607,500
NEW (160550)	1,779	-61	-3.32	1,801	1,841	1,765	88,978	159,175,766
싸이맥스 (160980)	9,520	-180	-1.86	9,710	9,800	9,510	33,854	325,835,295
필옵틱스 (161580)	28,950	450	1.58	28,050	29,950	28,050	565,763	16,436,831,950
신스틸 (162300)	2,175	45	2.11	2,245	2,360	2,145	397,886	892,862,692
에어레인 (163280)	17,260	810	4.92	17,450	17,900	16,520	5,116,337	88,492,744,290
핑거 (163730)	11,150	-570	-4.86	11,790	12,250	10,720	2,660,904	30,947,158,565
하나머티리얼즈 (166090)	26,050	-600	-2.25	26,550	27,050	25,500	128,413	3,365,850,600
코아스템켐온 (166480)	2,785	-130	-4.46	2,895	2,945	2,770	73,343	206,552,464
내츄럴엔도텍 (168330)	1,643	14	.86	1,640	1,900	1,640	602,867	1,066,643,354
펨트론 (168360)	8,660	-530	-5.77	9,020	9,380	8,120	329,123	2,915,448,905
엠브레인 (169330)	2,185	35	1.63	2,200	2,200	2,145	1,866	4,045,935
현대공업 (170030)	5,340	-160	-2.91	5,380	5,480	5,320	240,987	1,297,727,955
파이오링크 (170790)	6,440	-160	-2.42	6,600	6,600	6,210	34,760	222,367,325
엘티씨 (170920)	8,310	-290	-3.37	8,680	8,690	8,170	23,952	199,798,970
램테크놀러지 (171010)	3,430	-95	-2.7	3,525	3,670	3,400	97,096	337,394,135
선익시스템 (171090)	35,300	-1550	-4.21	36,300	36,550	34,800	30,607	1,083,854,850
라이온켐텍 (171120)	2,230	10	.45	2,220	2,245	2,175	50,506	111,220,850
에이엘티 (172670)	7,770	0	0	7,550	7,770	7,470	103,472	790,594,070
오파스넷 (173130)	9,400	-780	-7.66	10,160	10,160	9,100	882,209	8,452,151,780
에프엔씨엔터 (173940)	2,875	-5	-.17	2,875	2,875	2,720	4,908	13,885,295
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	8,040	540	7.2	7,500	8,120	7,500	240,941	1,906,795,850
휴먼테크놀로지 (175140)	4,355	-415	-8.7	4,770	4,770	4,250	130,034	570,504,132
아이큐어 (175250)	1,410	-86	-5.75	1,520	1,520	1,399	159,953	230,662,940
듀켐바이오 (176750)	11,300	-450	-3.83	11,650	11,680	10,910	59,899	673,691,140
베셀 (177350)	996	6	.61	1,000	1,089	986	231,954	237,516,675
파버나인 (177830)	2,885	-40	-1.37	2,905	2,905	2,805	22,608	64,033,545
쓰리에이로직스 (177900)	7,800	90	1.17	7,730	8,350	7,660	719,441	5,769,200,740
서진시스템 (178320)	16,730	-510	-2.96	16,850	17,200	16,490	456,380	7,658,415,845
일월지엠엘 (178780)	3,395	-20	-.59	3,380	3,420	3,255	46,367	155,819,745
엠아이텍 (179290)	7,260	-220	-2.94	7,350	7,490	7,260	96,253	707,966,905
애드바이오텍 (179530)	1,555	-41	-2.57	1,596	1,641	1,550	50,318	79,907,542
유티아이 (179900)	17,860	-1600	-8.22	19,690	19,690	17,520	207,909	3,752,709,335
DXVX (180400)	1,805	10	.56	1,795	1,852	1,755	245,803	444,100,361
큐브엔터 (182360)	14,760	-1230	-7.69	15,810	15,830	14,550	305,579	4,581,123,120
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	51,700	-300	-.58	51,500	52,700	50,300	89,268	4,570,200,450
엔지켐생명과학 (183490)	1,008	-22	-2.14	1,030	1,038	997	133,112	134,769,839
SGA솔루션즈 (184230)	444	3	.68	445	445	438	22,003	9,715,355
아이진 (185490)	3,575	165	4.84	3,415	3,700	3,375	232,051	823,853,351
그린플러스 (186230)	6,780	-90	-1.31	6,990	6,990	6,630	26,469	178,854,275
디티앤씨 (187220)	3,145	-240	-7.09	3,305	3,490	3,140	136,456	440,576,890
신화콘텍 (187270)	3,240	-10	-.31	3,250	3,350	3,195	29,743	97,345,510
HLB제넥스 (187420)	3,070	-180	-5.54	3,020	3,245	3,005	75,525	232,837,305
현대ADM (187660)	1,543	-28	-1.78	1,571	1,580	1,527	259,798	401,666,934
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,200	0	0	10,100	10,200	9,940	3,961	39,710,920
세니젠 (188260)	2,355	-10	-.42	2,365	2,395	2,310	8,353	19,483,775
인텔리안테크 (189300)	31,050	-1350	-4.17	31,500	32,450	30,800	88,160	2,754,104,425
씨이랩 (189330)	6,010	160	2.74	5,810	6,010	5,730	23,159	136,360,385
포시에스 (189690)	2,015	-5	-.25	2,005	2,035	1,997	80,013	161,082,553
서전기전 (189860)	3,605	-195	-5.13	3,850	3,850	3,515	51,741	186,994,360
흥국에프엔비 (189980)	1,716	-49	-2.78	1,763	1,763	1,695	129,433	224,023,714
나무가 (190510)	10,900	-220	-1.98	10,800	11,200	10,720	29,636	321,481,030
코리아에셋투자증권 (190650)	5,700	10	.18	5,690	5,790	5,630	2,452	13,921,480
육일씨엔에쓰 (191410)	1,903	-68	-3.45	1,950	1,967	1,815	26,634	50,134,080
테고사이언스 (191420)	15,480	-310	-1.96	15,600	15,730	14,520	36,545	551,678,180
케이사인 (192250)	8,610	-550	-6	9,000	9,020	8,520	48,004	423,141,465
윈하이텍 (192390)	3,225	-100	-3.01	3,325	3,325	3,145	133,151	425,265,420
오늘이엔엠 (192410)	645	-19	-2.86	664	690	645	77,339	51,461,927
슈피겐코리아 (192440)	24,900	-300	-1.19	25,200	25,500	24,700	19,322	483,204,925
링크드 (193250)	525	121	29.95	428	525	401	3,260,860	1,647,898,592
데브시스터즈 (194480)	42,350	2450	6.14	40,500	44,000	39,250	174,725	7,418,129,600
노바렉스 (194700)	9,070	-250	-2.68	8,990	9,430	8,990	55,656	514,347,400
마니커에프앤지 (195500)	3,310	30	.91	3,200	3,420	3,200	143,702	473,220,622
HK이노엔 (195940)	32,050	-1050	-3.17	32,300	33,100	31,650	154,098	4,962,069,550
에이비프로바이오 (195990)	291	-1	-.34	300	300	289	527,631	154,150,074
알테오젠 (196170)	347,500	-13000	-3.61	357,000	360,500	343,000	423,036	148,751,846,000
애니젠 (196300)	8,020	-400	-4.75	8,420	8,600	7,940	52,966	433,736,400
코아시아씨엠 (196450)	559	-20	-3.45	578	578	556	137,950	77,463,519
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,479	11	.75	1,449	1,580	1,415	637,967	956,206,095
디지캡 (197140)	2,500	-165	-6.19	2,725	2,725	2,475	33,100	84,652,990
엔피디 (198080)	2,015	5	.25	2,010	2,045	1,999	80,679	162,307,723
강동씨앤엘 (198440)	1,080	8	.75	1,060	1,093	1,060	48,957	53,180,720
한주라이트메탈 (198940)	703	-30	-4.09	733	733	700	45,028	32,194,793
케이엔알시스템 (199430)	6,230	-290	-4.45	6,410	6,680	6,190	56,979	364,534,630
뱅크웨어글로벌 (199480)	4,010	-180	-4.3	4,135	4,220	3,970	192,253	780,373,210
레이저옵텍 (199550)	9,850	480	5.12	9,100	10,430	9,090	1,422,271	14,021,515,130
바이오인프라 (199730)	5,150	-300	-5.5	5,450	5,600	5,150	37,830	198,704,725
툴젠 (199800)	28,950	-550	-1.86	29,500	29,500	28,500	8,291	238,666,950
제일일렉트릭 (199820)	7,250	-250	-3.33	7,350	7,540	7,090	131,933	956,354,020
콜마비앤에이치 (200130)	12,190	-270	-2.17	12,460	12,500	12,030	82,694	1,005,998,820
텔콘RF제약 (200230)	2,870	-115	-3.85	2,965	2,975	2,855	21,710	62,624,928
아티스트스튜디오 (200350)	14,240	-530	-3.59	14,960	14,960	14,050	144,574	2,092,863,860
에이팩트 (200470)	2,125	-80	-3.63	2,205	2,205	2,110	99,663	213,866,550
휴메딕스 (200670)	33,750	-1350	-3.85	34,700	35,150	33,050	186,984	6,300,277,675
에이디테크놀로지 (200710)	12,850	-370	-2.8	12,670	13,280	12,630	63,852	821,429,545
비씨월드제약 (200780)	4,390	-55	-1.24	4,410	4,465	4,380	6,488	28,562,465
미투온 (201490)	1,654	-28	-1.66	1,643	1,682	1,621	43,675	71,858,907
에이비온 (203400)	6,220	630	11.27	5,550	6,260	5,550	161,980	965,059,980
유니온커뮤니티 (203450)	2,895	-25	-.86	2,950	2,965	2,885	9,964	29,027,815
드림시큐리티 (203650)	2,865	-80	-2.72	2,850	2,970	2,830	146,635	423,430,305
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,560	-35	-1.35	2,580	2,580	2,470	46,501	117,150,182
제이앤티씨 (204270)	12,450	-300	-2.35	12,450	13,070	12,150	342,663	4,313,810,160
티쓰리 (204610)	1,559	-6	-.38	1,554	1,589	1,534	209,858	324,897,476
글로벌텍스프리 (204620)	4,900	-150	-2.97	4,975	5,170	4,810	928,167	4,628,977,931
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	995	-4	-.4	999	1,009	981	85,065	84,206,607
엑셈 (205100)	1,917	-24	-1.24	1,904	1,950	1,894	542,536	1,040,541,392
휴마시스 (205470)	1,254	-64	-4.86	1,294	1,326	1,254	1,265,252	1,614,563,804
넥써쓰 (205500)	2,100	-350	-14.29	2,475	3,185	2,050	11,697,803	31,383,072,843
베노티앤알 (206400)	1,709	-261	-13.25	1,951	1,962	1,688	446,925	798,385,316
덱스터 (206560)	5,430	-180	-3.21	5,540	5,600	5,310	107,298	580,548,160
바디텍메드 (206640)	14,700	-300	-2	14,850	15,120	14,680	79,678	1,184,340,585
유바이오로직스 (206650)	10,080	-710	-6.58	10,430	10,690	10,000	290,873	2,965,623,495
미스터블루 (207760)	852	-17	-1.96	846	867	845	165,601	141,044,265
정다운 (208140)	2,545	-45	-1.74	2,620	2,645	2,530	255,968	657,932,650
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,510	-65	-2.52	2,555	2,575	2,510	5,027	12,765,240
셀바스헬스케어 (208370)	3,990	15	.38	3,910	4,030	3,890	144,332	571,940,710
썸에이지 (208640)	310	-17	-5.2	327	337	310	1,278,493	405,142,785
바이오로그디바이스 (208710)	561	-3	-.53	569	570	558	246,200	138,154,972
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	6,760	-80	-1.17	6,770	6,910	6,630	74,637	503,475,140
캔버스엔 (210120)	2,465	-55	-2.18	2,555	2,555	2,345	94,482	227,113,405
인카금융서비스 (211050)	6,810	370	5.75	6,400	7,060	6,370	498,778	3,403,084,125
AP위성 (211270)	10,150	-350	-3.33	10,150	10,570	10,050	85,799	876,728,190
네오오토 (212560)	7,440	-270	-3.5	7,500	7,640	7,370	60,100	449,728,250
아이에스티이 (212710)	8,680	110	1.28	8,410	8,880	8,350	180,128	1,545,962,155
덕산네오룩스 (213420)	23,650	-600	-2.47	24,100	24,300	22,900	259,357	6,057,538,650
클래시스 (214150)	53,200	-2300	-4.14	54,600	55,300	51,800	300,086	15,991,787,000
헥토이노베이션 (214180)	11,290	-110	-.96	11,540	11,540	11,270	22,433	254,642,800
라파스 (214260)	12,500	-1400	-10.07	13,870	13,870	12,500	41,243	539,927,140
FSN (214270)	1,234	-72	-5.51	1,290	1,290	1,201	153,097	190,214,635
케어젠 (214370)	23,750	-900	-3.65	24,250	24,600	23,200	52,190	1,242,523,500
아이쓰리시스템 (214430)	45,400	-1750	-3.71	46,200	47,950	44,600	64,490	2,954,628,800
파마리서치 (214450)	321,000	1000	.31	317,000	329,000	314,000	91,826	29,615,999,000
미코바이오메드 (214610)	474	-7	-1.46	481	488	471	487,415	232,429,260
디알텍 (214680)	1,722	-33	-1.88	1,715	1,760	1,680	614,792	1,048,256,002
골프존 (215000)	59,500	-500	-.83	59,100	60,500	58,700	18,477	1,096,861,550
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,195	-110	-3.33	3,280	3,355	3,170	101,213	326,941,382
메가스터디교육 (215200)	44,350	3400	8.3	42,850	45,000	41,700	125,370	5,414,938,000
우리산업 (215360)	8,600	-90	-1.04	8,270	8,600	8,210	29,193	244,864,555
우정바이오 (215380)	1,398	-19	-1.34	1,350	1,416	1,350	38,176	53,013,312
토박스코리아 (215480)	2,865	-135	-4.5	2,985	2,985	2,805	227,955	657,517,874
신라젠 (215600)	1,887	-70	-3.58	1,949	1,950	1,873	709,683	1,351,183,654
이노인스트루먼트 (215790)	420	-17	-3.89	437	444	420	52,966	22,815,857
인크로스 (216050)	6,300	-180	-2.78	6,390	6,490	6,160	41,966	263,113,550
제테마 (216080)	7,440	-80	-1.06	7,480	7,560	7,290	121,876	902,264,970
제너셈 (217190)	6,500	-220	-3.27	6,700	6,760	6,390	48,406	316,528,795
넵튠 (217270)	6,320	-340	-5.11	6,560	6,690	6,180	125,419	798,371,340
싸이토젠 (217330)	3,050	-110	-3.48	3,090	3,110	2,920	144,428	431,488,170
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,488	-22	-1.46	1,500	1,512	1,430	38,294	56,707,379
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,075	-35	-1.66	2,120	2,150	2,050	242,859	505,827,595
원익피앤이 (217820)	1,822	-84	-4.41	1,906	1,912	1,757	112,997	209,298,476
미래생명자원 (218150)	3,610	-130	-3.48	3,735	3,820	3,590	227,449	833,822,361
RFHIC (218410)	12,240	-260	-2.08	12,600	12,600	12,100	80,247	986,338,325
타이거일렉 (219130)	10,300	300	3	9,920	10,300	9,620	23,932	236,133,055
링크제니시스 (219420)	4,545	-85	-1.84	4,625	4,710	4,490	62,167	284,106,885
디와이디 (219550)	702	12	1.74	691	710	682	439,627	305,500,334
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,750	1400	6.88	23,600	23,750	21,000	1,306,170	29,258,068,000
핸디소프트 (220180)	2,065	-5	-.24	2,050	2,125	2,045	12,411	25,852,090
켐트로스 (220260)	3,690	-150	-3.91	3,725	3,835	3,655	64,181	238,931,527
유투바이오 (221800)	2,875	-145	-4.8	2,995	3,045	2,850	100,774	293,356,810
하이즈항공 (221840)	1,370	-11	-.8	1,365	1,381	1,330	9,599	13,018,322
케이디켐 (221980)	10,680	60	.56	10,620	10,680	10,560	798	8,469,990
코스맥스엔비티 (222040)	3,385	-50	-1.46	3,435	3,530	3,355	15,300	52,021,820
씨아이에스 (222080)	6,540	-310	-4.53	6,700	6,940	6,500	276,869	1,843,128,340
팬젠 (222110)	4,520	15	.33	4,550	4,635	4,445	10,610	48,010,885
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	985	-47	-4.55	1,057	1,075	985	531,383	535,715,204
심텍 (222800)	17,220	-10	-.06	16,760	17,780	16,760	382,873	6,636,238,010
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,470	-60	-1.7	3,530	3,580	3,400	42,713	148,177,760
드림씨아이에스 (223250)	2,630	-75	-2.77	2,635	2,695	2,435	96,683	253,244,165
딥마인드 (223310)	2,090	-65	-3.02	2,170	2,215	2,040	46,828	97,614,090
더코디 (224060)	2,840	-60	-2.07	2,900	2,960	2,810	5,989	17,213,282
에이텍모빌리티 (224110)	20,550	-650	-3.07	21,400	21,700	19,910	379,703	7,940,668,120
LK삼양 (225190)	1,710	-47	-2.68	1,721	1,756	1,640	193,056	329,585,838
제놀루션 (225220)	2,150	0	0	2,250	2,250	2,100	14,057	29,835,485
케이엠제약 (225430)	542	-37	-6.39	579	580	542	77,717	43,882,698
보광산업 (225530)	4,895	-425	-7.99	5,300	5,300	4,820	254,386	1,273,129,415
넥슨게임즈 (225570)	11,590	-310	-2.61	11,840	11,930	11,450	198,862	2,302,722,595
패션플랫폼 (225590)	825	-9	-1.08	834	834	810	41,884	34,528,647
신테카바이오 (226330)	6,200	-30	-.48	6,170	6,650	6,130	157,071	1,008,949,865
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)	6,140	-140	-2.23	6,270	6,300	6,000	68,778	421,588,420
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	7,650	-80	-1.03	7,490	7,780	7,480	230,615	1,756,339,725
올릭스 (226950)	46,200	6150	15.36	39,650	46,650	39,350	1,205,991	52,845,235,025
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	805	-12	-1.47	817	817	785	42,175	33,891,519
엔투텍 (227950)	341	-2	-.58	345	347	339	154,267	52,589,335
동양파일 (228340)	1,785	7	.39	1,763	1,810	1,763	19,075	34,073,071
레이 (228670)	6,750	-100	-1.46	6,750	6,910	6,600	43,928	296,526,450
지노믹트리 (228760)	13,620	-880	-6.07	14,380	14,540	13,300	94,565	1,307,612,780
레이언스 (228850)	6,190	-120	-1.9	6,320	6,350	6,170	6,668	41,521,535
젠큐릭스 (229000)	1,520	-86	-5.35	1,589	1,591	1,450	110,169	166,429,506
에치에프알 (230240)	19,390	-340	-1.72	19,500	19,860	18,250	116,146	2,203,104,615
에코마케팅 (230360)	7,740	-60	-.77	7,750	7,850	7,550	70,129	537,990,675
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,430	-200	-2.08	9,350	9,740	9,220	455,689	4,304,575,485
라온테크 (232680)	6,960	-270	-3.73	7,060	7,300	6,960	89,382	632,113,005
시큐센 (232830)	1,892	-99	-4.97	1,991	2,050	1,880	39,936	77,173,650
폴라리스세원 (234100)	953	-18	-1.85	951	981	940	156,689	149,364,813
에스트래픽 (234300)	3,510	-80	-2.23	3,580	3,600	3,465	99,380	349,094,366
헥토파이낸셜 (234340)	15,000	700	4.9	14,440	15,400	13,900	117,058	1,726,988,365
녹십자웰빙 (234690)	7,250	-470	-6.09	7,460	7,700	7,220	114,841	846,390,345
자이글 (234920)	2,990	-25	-.83	3,020	3,090	2,965	12,826	38,427,210
메드팩토 (235980)	2,750	-150	-5.17	2,895	2,895	2,750	135,186	378,359,554
슈프리마 (236200)	25,700	-350	-1.34	25,850	26,700	25,250	77,056	1,996,410,575
엔비티 (236810)	2,765	-70	-2.47	2,805	2,850	2,760	114,799	319,990,835
에스티팜 (237690)	68,200	-4600	-6.32	72,800	72,800	67,400	133,530	9,280,279,250
피앤씨테크 (237750)	3,580	-35	-.97	3,580	3,645	3,510	9,981	35,570,055
플레이디 (237820)	4,980	-130	-2.54	5,070	5,130	4,900	77,695	387,660,920
클리오 (237880)	17,480	-530	-2.94	17,760	17,940	17,240	125,836	2,203,450,430
앤디포스 (238090)	1,883	-122	-6.08	2,000	2,000	1,870	59,972	113,944,619
얼라인드 (238120)	2,965	-80	-2.63	3,075	3,080	2,910	29,955	88,060,410
비피도 (238200)	3,110	30	.97	3,045	3,110	3,015	6,868	21,157,240
힘스 (238490)	3,160	-100	-3.07	3,260	3,280	3,135	6,259	19,988,930
이스트에이드 (239340)	1,350	36	2.74	1,300	1,369	1,280	67,961	89,514,857
에이치엘사이언스 (239610)	11,380	-160	-1.39	11,530	11,670	11,360	4,268	48,985,630
피엔에이치테크 (239890)	5,040	-160	-3.08	5,200	5,330	4,955	58,687	298,698,080
동방메디컬 (240550)	9,340	-650	-6.51	9,830	10,260	9,230	1,252,837	12,145,454,690
유진테크놀로지 (240600)	3,965	-155	-3.76	4,230	4,230	3,930	29,472	117,965,942
원익IPS (240810)	21,050	-500	-2.32	21,200	21,650	20,800	207,001	4,382,309,350
DSC인베스트먼트 (241520)	6,280	390	6.62	5,860	6,490	5,810	16,119,555	99,813,800,145
유니테크노 (241690)	2,760	-115	-4	2,875	2,880	2,740	106,953	297,484,150
코스메카코리아 (241710)	40,450	-2500	-5.82	42,200	42,650	39,400	108,541	4,408,533,500
메카로 (241770)	10,190	-60	-.59	10,390	10,510	10,090	17,068	174,672,690
티이엠씨씨엔에스 (241790)	4,755	45	.96	4,665	4,820	4,640	62,028	293,195,837
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	7,930	-320	-3.88	8,120	8,200	7,780	85,384	675,432,425
나무기술 (242040)	1,391	33	2.43	1,358	1,424	1,352	389,609	539,608,731
휴온스 (243070)	23,600	-200	-.84	23,300	23,950	23,100	28,084	657,789,150
신흥에스이씨 (243840)	3,870	-125	-3.13	3,935	4,005	3,790	106,581	412,807,339
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,466	-16	-1.08	1,475	1,486	1,431	47,799	69,367,273
TS인베스트먼트 (246690)	1,211	-24	-1.94	1,235	1,279	1,180	1,678,620	2,097,142,773
티앤알바이오팹 (246710)	3,455	-225	-6.11	3,650	3,650	3,370	53,123	182,536,217
아스타 (246720)	5,240	-20	-.38	5,260	5,300	5,080	6,631	34,443,365
SCL사이언스 (246960)	7,690	40	.52	7,670	7,830	7,600	5,609	42,979,580
에코프로비엠 (247540)	94,700	-100	-.11	93,400	97,400	92,900	504,185	48,083,454,300
나노씨엠에스 (247660)	4,750	-150	-3.06	4,900	4,900	4,655	10,430	49,396,215
보라티알 (250000)	10,220	30	.29	10,170	10,290	10,010	48,917	496,617,765
모비스 (250060)	2,150	-65	-2.93	2,200	2,235	2,100	166,614	359,495,407
예선테크 (250930)	430	6	1.42	424	496	424	717,115	327,074,325
바이오에프디엔씨 (251120)	12,700	-50	-.39	12,370	12,810	12,230	18,477	228,843,790
와이엠티 (251370)	8,150	-40	-.49	8,010	8,160	7,880	36,075	287,994,965
브이원텍 (251630)	3,785	5	.13	3,790	3,915	3,585	22,517	83,826,525
펌텍코리아 (251970)	49,350	-750	-1.5	49,400	50,900	48,100	50,472	2,479,999,375
세화피앤씨 (252500)	736	-21	-2.77	757	765	718	349,204	258,323,413
샘씨엔에스 (252990)	3,880	-120	-3	3,905	4,000	3,800	96,772	378,704,990
스튜디오드래곤 (253450)	44,900	-1100	-2.39	46,400	46,400	44,100	171,664	7,698,236,700
네오셈 (253590)	8,390	-250	-2.89	8,480	8,700	8,260	269,676	2,282,219,435
수젠텍 (253840)	4,985	-165	-3.2	5,060	5,120	4,910	109,305	547,369,157
자비스 (254120)	1,484	-47	-3.07	1,460	1,526	1,450	95,730	141,116,775
미래반도체 (254490)	9,100	-460	-4.81	9,150	9,660	9,100	22,871	211,502,410
SG (255220)	1,938	-77	-3.82	1,980	1,995	1,914	1,049,063	2,050,116,295
야스 (255440)	6,650	-150	-2.21	6,700	7,030	6,520	11,316	75,635,710
한독크린텍 (256150)	5,510	-130	-2.3	5,690	5,690	5,480	10,685	59,109,900
포인트엔지니어링 (256630)	1,172	-16	-1.35	1,188	1,188	1,161	13,462	15,769,082
한국비엔씨 (256840)	3,490	-140	-3.86	3,580	3,660	3,475	203,518	720,442,050
케이피에스 (256940)	9,130	-70	-.76	9,110	9,300	8,980	83,202	758,401,180
피엔티엠에스 (257370)	2,610	-100	-3.69	2,740	2,740	2,500	45,635	119,667,215
실리콘투 (257720)	27,050	50	.19	26,700	28,550	26,600	924,605	25,526,752,500
케일럼 (258610)	1,920	0	0	1,920	2,145	1,878	493,056	989,075,319
소프트캠프 (258790)	1,658	-188	-10.18	1,800	1,870	1,558	1,848,443	3,154,051,877
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,080	-270	-3.67	7,300	7,340	7,000	56,408	401,754,750
알리코제약 (260660)	4,170	-220	-5.01	4,360	4,460	4,115	292,092	1,246,969,115
씨티케이 (260930)	3,685	-125	-3.28	3,655	3,865	3,600	100,027	370,299,165
에스앤디 (260970)	61,500	-1500	-2.38	62,900	62,900	59,800	23,861	1,451,645,400
덴티스 (261200)	5,970	-70	-1.16	6,060	6,330	5,880	115,965	705,852,840
차백신연구소 (261780)	2,370	-105	-4.24	2,440	2,465	2,360	44,161	106,272,553
에이프로 (262260)	4,440	-110	-2.42	4,455	4,580	4,400	35,159	156,036,303
아이퀘스트 (262840)	2,150	-50	-2.27	2,200	2,215	2,150	21,121	46,220,890
디케이앤디 (263020)	2,890	-25	-.86	2,890	2,915	2,840	44,290	126,720,240
유틸렉스 (263050)	1,410	17	1.22	1,394	1,473	1,370	61,648	86,018,333
덕우전자 (263600)	3,755	-195	-4.94	3,910	3,980	3,755	41,565	159,776,124
디알젬 (263690)	5,090	-10	-.2	5,060	5,110	4,990	8,578	43,126,905
케어랩스 (263700)	2,030	-20	-.98	2,035	2,080	1,987	27,002	54,451,771
디앤씨미디어 (263720)	15,550	-1250	-7.44	16,640	16,780	15,440	74,467	1,192,887,615
펄어비스 (263750)	30,200	-700	-2.27	30,400	30,850	29,950	121,330	3,668,913,300
유에스티 (263770)	2,010	82	4.25	1,960	2,035	1,903	19,508	38,600,342
데이타솔루션 (263800)	4,005	-90	-2.2	4,095	4,230	4,000	69,290	280,071,325
상신전자 (263810)	2,875	-45	-1.54	2,810	2,940	2,630	86,925	242,864,486
지니언스 (263860)	12,550	-350	-2.71	12,900	13,000	12,290	62,864	787,143,940
휴엠앤씨 (263920)	971	-9	-.92	980	981	956	4,003	3,857,283
유비쿼스 (264450)	6,960	0	0	6,750	6,960	6,680	46,669	316,420,725
씨앤지하이테크 (264660)	11,710	-160	-1.35	11,810	12,080	11,530	45,039	529,578,160
이랜시스 (264850)	3,875	-125	-3.13	3,905	4,030	3,847	141,920	558,547,755
AP시스템 (265520)	15,320	-280	-1.79	15,390	15,670	15,210	49,421	759,793,375
영화테크 (265560)	7,430	80	1.09	7,350	7,500	7,230	22,211	163,611,610
엔에프씨 (265740)	4,400	-145	-3.19	4,530	4,570	4,325	60,180	265,184,555
나인테크 (267320)	3,225	40	1.26	3,110	3,430	3,110	4,215,549	13,928,209,863
배럴 (267790)	4,170	-40	-.95	4,195	4,250	4,165	7,596	31,840,435
매일유업 (267980)	35,300	-650	-1.81	36,300	36,300	35,050	4,683	165,049,975
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,149	148	14.79	1,000	1,175	970	8,301,535	9,084,135,500
에브리봇 (270660)	11,980	-690	-5.45	12,220	12,670	11,830	54,498	665,946,890
뉴트리 (270870)	4,890	-105	-2.1	4,985	5,080	4,880	12,079	60,082,420
팸텍 (271830)	1,407	-9	-.64	1,404	1,412	1,372	39,738	55,162,235
케이엔제이 (272110)	14,470	0	0	14,600	14,880	14,250	39,099	567,931,755
이녹스첨단소재 (272290)	19,750	-350	-1.74	19,960	20,100	19,520	155,493	3,072,476,455
와이즈버즈 (273060)	859	-29	-3.27	873	888	831	1,130,202	967,243,105
와이엠텍 (273640)	8,390	-390	-4.44	8,560	9,140	8,360	13,547	116,539,240
켄코아에어로스페이스 (274090)	10,050	-410	-3.92	10,190	10,460	9,950	85,569	867,505,855
이노시뮬레이션 (274400)	3,895	-105	-2.63	3,920	4,115	3,785	21,938	84,653,996
에스에스알 (275630)	2,940	-35	-1.18	2,975	3,005	2,940	14,248	42,373,635
스코넥 (276040)	4,055	-125	-2.99	4,295	4,295	3,975	32,559	131,302,838
제주맥주 (276730)	1,937	-59	-2.96	2,040	2,040	1,937	31,116	61,199,566
린드먼아시아 (277070)	4,695	-205	-4.18	5,000	5,190	4,625	288,879	1,413,865,641
인산가 (277410)	1,166	-26	-2.18	1,189	1,192	1,166	73,063	86,099,779
레인보우로보틱스 (277810)	242,000	1500	.62	237,000	247,500	236,000	142,272	34,584,324,250
티에스아이 (277880)	5,510	-100	-1.78	5,530	5,640	5,430	80,856	446,172,265
천보 (278280)	30,300	-850	-2.73	30,850	31,400	30,050	23,726	718,876,400
HLB바이오스텝 (278650)	1,516	-94	-5.84	1,594	1,599	1,458	454,298	695,380,917
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,030	-280	-2.27	11,950	12,350	11,880	257,506	3,106,179,660
금양그린파워 (282720)	8,200	140	1.74	7,930	8,630	7,900	58,353	480,602,270
코윈테크 (282880)	11,310	-340	-2.92	11,520	11,750	11,250	20,591	235,763,495
카이노스메드 (284620)	1,089	-21	-1.89	1,109	1,147	1,072	40,365	43,933,487
노바텍 (285490)	20,600	-2150	-9.45	23,550	25,000	20,400	2,429,192	55,514,752,270
진영 (285800)	2,110	-230	-9.83	2,380	2,380	2,095	422,584	924,559,803
나노브릭 (286750)	2,180	-60	-2.68	2,270	2,300	2,175	127,960	283,568,040
브릿지바이오테라퓨틱스 (288330)	7,530	-470	-5.88	8,000	8,090	7,270	1,032,582	7,805,008,705
에스퓨얼셀 (288620)	7,290	-220	-2.93	7,400	7,700	7,210	12,595	92,148,755
모아데이타 (288980)	986	22	2.28	964	998	945	154,538	150,515,030
아이스크림에듀 (289010)	2,640	-300	-10.2	2,880	2,885	2,560	851,434	2,332,394,519
SV인베스트먼트 (289080)	1,265	-48	-3.66	1,313	1,318	1,261	147,430	189,488,315
자이언트스텝 (289220)	4,650	-215	-4.42	4,830	4,865	4,610	37,776	178,595,040
웨이비스 (289930)	6,740	-70	-1.03	6,750	6,930	6,640	71,678	484,922,130
트윔 (290090)	6,880	-100	-1.43	7,020	7,130	6,800	5,724	40,075,640
DH오토리드 (290120)	2,240	-55	-2.4	2,295	2,300	2,240	3,905	8,847,385
휴네시온 (290270)	3,275	-25	-.76	3,260	3,500	3,260	25,693	85,241,615
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,541	-204	-11.69	1,725	1,746	1,541	43,404	71,060,921
디케이티 (290550)	6,340	-140	-2.16	6,300	6,470	6,190	67,811	428,426,760
신시웨이 (290560)	6,370	130	2.08	6,270	6,420	6,160	4,750	29,957,950
엘앤씨바이오 (290650)	19,050	100	.53	18,770	19,300	18,570	90,552	1,713,137,770
네오펙트 (290660)	860	39	4.75	816	867	816	40,575	33,773,543
대보마그네틱 (290670)	9,390	-390	-3.99	9,710	10,320	9,390	19,318	185,591,090
소룩스 (290690)	3,150	-95	-2.93	3,100	3,200	3,050	606,680	1,888,020,642
푸드나무 (290720)	1,908	-172	-8.27	2,050	2,080	1,876	112,023	218,502,506
액트로 (290740)	5,520	30	.55	5,440	5,520	5,360	1,105	6,031,770
엔피 (291230)	1,440	-63	-4.19	1,450	1,535	1,428	181,891	263,233,643
압타머사이언스 (291650)	823	-35	-4.08	858	877	803	223,404	185,980,947
핀텔 (291810)	1,971	-4	-.2	1,982	1,998	1,970	7,160	14,157,560
카카오게임즈 (293490)	13,030	-390	-2.91	13,330	13,440	12,900	308,109	4,034,722,510
나우IB (293580)	1,134	-41	-3.49	1,176	1,178	1,116	1,352,035	1,556,138,562
압타바이오 (293780)	6,840	90	1.33	6,610	7,060	6,610	54,129	372,125,650
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,250	-55	-1.66	3,305	3,340	3,225	35,510	116,432,555
쿠콘 (294570)	24,500	1250	5.38	23,350	25,850	23,000	683,825	16,737,193,500
서남 (294630)	2,600	0	0	2,625	2,870	2,550	328,635	885,291,900
에이치브이엠 (295310)	16,290	-670	-3.95	16,560	16,960	16,000	78,364	1,287,885,195
이노룰스 (296640)	8,300	360	4.53	7,990	8,390	7,550	348,247	2,807,235,955
씨에스베어링 (297090)	4,300	-200	-4.44	4,350	4,850	4,270	79,155	348,490,622
알로이스 (297570)	729	-29	-3.83	775	822	704	476,749	359,570,893
HB솔루션 (297890)	2,095	-30	-1.41	2,080	2,135	2,045	280,986	587,664,517
에스씨엠생명과학 (298060)	952	-73	-7.12	1,025	1,078	952	183,477	180,670,123
에이비엘바이오 (298380)	52,600	1600	3.14	49,850	57,400	48,600	6,893,422	365,877,040,200
더네이쳐홀딩스 (298540)	9,040	-40	-.44	9,080	9,190	8,840	39,772	356,250,425
슈어소프트테크 (298830)	4,070	-20	-.49	4,015	4,095	3,980	252,310	1,015,040,660
하나기술 (299030)	17,800	-600	-3.26	18,400	18,860	17,800	23,221	428,777,615
더블유에스아이 (299170)	1,455	-33	-2.22	1,488	1,488	1,410	113,974	164,241,845
셀리드 (299660)	3,060	-105	-3.32	3,150	3,240	3,055	128,442	402,035,350
위지윅스튜디오 (299900)	964	-37	-3.7	992	1,009	952	742,104	713,914,447
플리토 (300080)	17,230	-400	-2.27	17,900	18,440	17,100	49,641	876,792,955
라온피플 (300120)	3,750	165	4.6	3,570	3,840	3,570	113,186	420,187,921
바이브컴퍼니 (301300)	4,135	-65	-1.55	4,200	4,455	4,000	62,220	265,149,765
이노메트리 (302430)	8,530	-220	-2.51	8,630	8,870	8,380	87,042	746,075,085
리메드 (302550)	3,090	-110	-3.44	3,200	3,220	3,055	40,283	125,527,743
지니틱스 (303030)	785	-77	-8.93	862	863	784	67,368	54,903,795
프로티아 (303360)	2,970	-15	-.5	2,985	3,080	2,900	18,752	55,702,740
이노뎁 (303530)	6,080	-180	-2.88	6,100	6,250	5,970	15,060	91,458,860
동국생명과학 (303810)	8,930	-100	-1.11	9,000	9,260	8,930	131,976	1,198,485,540
솔트룩스 (304100)	29,700	-1000	-3.26	31,900	32,350	28,100	1,539,037	46,249,797,925
에스바이오메딕스 (304360)	22,500	-650	-2.81	22,900	24,500	22,000	214,549	4,911,261,325
피플바이오 (304840)	2,520	-55	-2.14	2,510	2,600	2,500	54,572	137,856,338
마이크로디지탈 (305090)	8,980	-200	-2.18	9,000	9,390	8,570	115,098	1,028,363,890
에스제이그룹 (306040)	3,885	-10	-.26	3,800	4,060	3,800	45,827	179,135,866
네온테크 (306620)	2,010	-60	-2.9	2,055	2,095	1,996	274,582	558,418,953
아이엘사이언스 (307180)	2,550	-95	-3.59	2,660	2,660	2,520	109,345	279,989,500
원바이오젠 (307280)	1,015	-13	-1.26	1,019	1,037	992	95,373	95,737,047
국전약품 (307750)	2,870	15	.53	2,800	2,950	2,780	28,540	80,810,185
비투엔 (307870)	853	-7	-.81	885	885	831	115,539	97,493,522
컴퍼니케이 (307930)	4,700	-25	-.53	4,695	4,750	4,660	59,204	277,826,340
바이젠셀 (308080)	3,090	-120	-3.74	3,100	3,180	3,055	79,587	246,003,243
형지글로벌 (308100)	10,430	-1190	-10.24	12,000	12,550	9,730	2,657,590	29,207,861,210
셀비온 (308430)	17,000	370	2.22	17,410	18,060	16,620	243,986	4,208,175,280
오하임앤컴퍼니 (309930)	1,925	3	.16	1,930	1,930	1,870	39,431	74,589,644
LB인베스트먼트 (309960)	3,450	-145	-4.03	3,560	3,615	3,425	103,237	359,766,047
애니플러스 (310200)	2,965	-130	-4.2	3,095	3,115	2,945	258,578	773,602,447
보로노이 (310210)	96,500	-7100	-6.85	103,600	103,600	93,100	257,535	25,016,017,350
디와이씨 (310870)	1,465	12	.83	1,453	1,500	1,441	75,091	110,332,175
지오엘리먼트 (311320)	6,740	40	.6	6,700	6,950	6,670	28,945	195,612,340
네오크레마 (311390)	7,590	210	2.85	7,380	7,740	7,320	87,473	656,126,145
CJ 바이오사이언스 (311690)	8,980	-180	-1.97	9,090	9,360	8,840	24,684	222,582,810
에이에프더블류 (312610)	1,109	-47	-4.07	1,180	1,180	1,100	64,350	71,807,477
캐리 (313760)	6,900	670	10.75	6,240	6,900	6,230	436,069	2,921,832,010
지놈앤컴퍼니 (314130)	2,410	105	4.56	2,310	2,565	2,290	521,617	1,283,818,268
알피바이오 (314140)	4,870	-65	-1.32	4,900	4,980	4,800	16,376	79,789,555
바이오다인 (314930)	11,000	-250	-2.22	11,000	11,260	10,870	85,435	938,506,570
딥노이드 (315640)	5,200	-170	-3.17	5,290	5,600	5,100	95,638	507,035,805
라닉스 (317120)	2,440	-100	-3.94	2,540	2,600	2,430	20,762	51,618,755
TS트릴리온 (317240)	274	-23	-7.74	295	325	263	11,457,138	3,389,867,366
덕산테코피아 (317330)	17,490	-1410	-7.46	18,320	19,070	17,120	167,410	2,981,327,700
캐리소프트 (317530)	7,000	-250	-3.45	7,530	7,540	6,930	104,028	739,440,035
퀀타매트릭스 (317690)	3,600	-160	-4.26	3,650	3,795	3,550	66,161	241,413,520
엑스페릭스 (317770)	2,945	-240	-7.54	3,105	3,250	2,860	432,714	1,308,591,392
에스피시스템스 (317830)	6,900	250	3.76	6,510	6,930	6,410	180,500	1,226,495,985
대모 (317850)	7,080	-230	-3.15	7,260	7,280	7,020	24,747	175,947,810
엔바이오니아 (317870)	15,850	-270	-1.67	16,120	16,120	15,500	8,495	133,377,430
KBG (318000)	4,105	10	.24	4,095	4,415	4,055	33,261	140,152,025
팜스빌 (318010)	3,335	-15	-.45	3,290	3,355	3,290	5,285	17,549,290
포인트모바일 (318020)	2,635	-80	-2.95	2,715	2,725	2,635	10,666	28,455,145
셀바이오휴먼텍 (318160)	4,760	165	3.59	4,580	4,800	4,580	61,940	291,537,335
비비씨 (318410)	7,680	-40	-.52	7,690	7,700	7,520	6,645	50,579,910
현대무벡스 (319400)	3,225	-70	-2.12	3,260	3,305	3,200	162,086	527,259,030
피에스케이 (319660)	16,700	130	.78	16,500	17,150	16,280	186,888	3,130,955,615
한울반도체 (320000)	2,780	-70	-2.46	2,795	2,855	2,600	214,809	577,478,110
프로이천 (321260)	2,075	45	2.22	2,025	2,080	2,015	71,272	146,286,174
센서뷰 (321370)	1,102	-26	-2.3	1,129	1,136	1,085	225,485	249,363,515
티움바이오 (321550)	3,005	-120	-3.84	3,100	3,125	2,970	54,578	164,355,412
아티스트유나이티드 (321820)	11,150	-200	-1.76	11,290	11,390	10,900	92,763	1,029,606,310
LS티라유텍 (322180)	4,940	-110	-2.18	5,000	5,150	4,815	86,635	426,210,905
오로스테크놀로지 (322310)	18,160	-520	-2.78	18,600	18,900	17,860	14,907	274,042,930
제이엘케이 (322510)	5,880	-270	-4.39	6,130	6,200	5,800	124,976	744,454,435
코퍼스코리아 (322780)	1,090	-93	-7.86	1,170	1,170	1,065	942,980	1,031,960,415
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	18,550	1290	7.47	16,450	19,560	16,440	1,153,012	21,324,824,290
다원넥스뷰 (323350)	5,520	-280	-4.83	5,760	5,780	5,300	69,070	376,654,545
박셀바이오 (323990)	7,400	-340	-4.39	7,670	7,820	6,970	74,403	552,858,605
RF머트리얼즈 (327260)	5,150	-30	-.58	5,140	5,220	5,000	33,058	169,486,140
루닛 (328130)	43,250	-900	-2.04	43,150	45,700	42,450	268,813	11,758,219,825
솔트웨어 (328380)	942	60	6.8	882	946	873	228,023	209,995,116
위더스제약 (330350)	6,010	-50	-.83	5,960	6,100	5,920	11,032	66,249,185
스톤브릿지벤처스 (330730)	3,740	-35	-.93	3,680	3,775	3,650	42,765	158,304,330
네패스아크 (330860)	9,370	-130	-1.37	9,410	9,700	9,110	22,003	206,124,935
포커스에이치엔에스 (331380)	1,573	-3	-.19	1,605	1,605	1,490	121,611	186,816,021
밸로프 (331520)	825	-178	-17.75	1,044	1,060	825	7,037,605	6,577,820,856
셀레믹스 (331920)	2,630	-160	-5.73	2,790	2,800	2,620	36,571	97,931,730
누보 (332290)	1,010	-36	-3.44	1,046	1,052	1,007	255,500	262,176,083
아이디피 (332370)	4,185	-270	-6.06	4,410	4,485	4,185	23,329	101,850,340
와이팜 (332570)	2,835	-15	-.53	2,825	2,895	2,780	465,080	1,321,803,319
모코엠시스 (333050)	1,499	234	18.5	1,265	1,644	1,246	7,211,746	10,736,662,725
일승 (333430)	3,785	5	.13	3,980	4,215	3,710	1,118,653	4,349,045,429
엔시스 (333620)	6,350	-180	-2.76	6,510	6,670	6,310	27,044	174,624,070
프레스티지바이오로직스 (334970)	3,710	-70	-1.85	3,780	3,835	3,625	143,263	530,657,527
프리시젼바이오 (335810)	2,540	-95	-3.61	2,615	2,635	2,510	12,816	32,977,790
윙스풋 (335870)	2,115	-115	-5.16	2,230	2,355	2,055	54,572	117,733,630
비올 (335890)	6,410	-240	-3.61	6,500	6,630	6,380	422,741	2,738,193,205
웨이버스 (336060)	1,227	37	3.11	1,190	1,240	1,161	415,893	500,123,756
원텍 (336570)	6,920	-260	-3.62	7,120	7,240	6,870	712,746	5,005,687,850
탑런토탈솔루션 (336680)	8,050	-90	-1.11	7,920	8,150	7,900	23,030	184,491,415
브랜드엑스코퍼레이션 (337930)	5,570	-230	-3.97	5,620	5,770	5,480	92,355	515,751,110
뷰노 (338220)	15,820	-280	-1.74	15,990	16,450	15,490	45,595	722,348,705
와이바이오로직스 (338840)	6,140	470	8.29	5,630	6,380	5,550	140,863	837,924,230
아이비김영 (339950)	2,915	-135	-4.43	3,000	3,070	2,780	3,907,712	11,498,824,992
다보링크 (340360)	1,523	-51	-3.24	1,540	1,570	1,427	1,533,150	2,292,690,796
세림B&G (340440)	1,097	2	.18	1,103	1,105	1,082	47,842	52,243,843
티앤엘 (340570)	65,700	-1600	-2.38	66,300	68,200	64,200	49,631	3,271,577,050
씨유박스 (340810)	3,380	-110	-3.15	3,490	3,540	3,380	19,964	68,870,555
유일에너테크 (340930)	1,534	29	1.93	1,503	1,650	1,455	204,131	315,294,277
이노진 (344860)	1,925	107	5.89	1,799	1,927	1,762	157,052	294,878,310
센코 (347000)	2,080	-40	-1.89	2,120	2,125	1,983	125,580	253,534,152
라이프시맨틱스 (347700)	6,340	180	2.92	6,160	6,610	5,970	181,675	1,137,281,110
피엔케이피부임상연구센타 (347740)	1,997	-23	-1.14	2,025	2,055	1,974	50,806	102,104,976
핌스 (347770)	1,458	-19	-1.29	1,436	1,493	1,436	23,910	34,689,713
디앤디파마텍 (347850)	42,650	100	.24	41,300	43,600	40,900	72,537	3,070,414,775
알체라 (347860)	1,273	-18	-1.39	1,291	1,314	1,255	203,949	259,687,666
엠투아이 (347890)	5,160	-20	-.39	5,010	5,210	5,010	14,009	71,099,430
모비릭스 (348030)	4,600	-70	-1.5	4,670	4,670	4,240	4,307	19,567,250
큐라티스 (348080)	594	-35	-5.56	645	659	556	237,384	142,730,302
고바이오랩 (348150)	5,300	190	3.72	5,760	6,470	5,200	4,441,892	26,571,227,700
넥스틴 (348210)	51,300	-1800	-3.39	53,600	53,600	50,700	63,523	3,281,762,900
뉴로메카 (348340)	21,450	-800	-3.6	21,650	22,550	21,100	35,671	775,047,850
위드텍 (348350)	6,380	-160	-2.45	6,310	6,540	6,310	7,121	45,493,750
엔켐 (348370)	58,000	-3200	-5.23	59,800	61,600	57,000	206,355	12,130,148,200
에스에이티이엔지 (351320)	2,580	-45	-1.71	2,625	2,700	2,580	117,705	307,593,660
이삭엔지니어링 (351330)	6,170	10	.16	6,030	6,200	6,000	24,845	151,164,195
차이커뮤니케이션 (351870)	7,120	300	4.4	6,710	7,120	6,690	25,544	174,389,155
스톰테크 (352090)	3,105	-70	-2.2	3,125	3,185	3,070	89,975	278,940,791
씨앤씨인터내셔널 (352480)	27,800	-1800	-6.08	29,000	29,300	27,100	118,525	3,329,437,575
씨앤투스 (352700)	2,435	5	.21	2,465	2,465	2,310	46,381	109,605,758
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,150	-385	-8.49	4,535	4,565	4,120	35,408	151,013,411
인바이오 (352940)	2,140	-35	-1.61	2,160	2,180	2,140	6,671	14,370,580
휴럼 (353190)	679	-8	-1.16	689	689	677	40,719	27,720,987
오토앤 (353590)	3,465	-165	-4.55	3,625	3,655	3,385	25,590	89,352,240
이지바이오 (353810)	5,060	-240	-4.53	5,300	5,360	4,970	441,473	2,265,583,995
엔젠바이오 (354200)	1,600	-73	-4.36	1,659	1,671	1,586	110,028	177,203,426
알멕 (354320)	21,300	-700	-3.18	21,900	22,600	20,950	53,649	1,167,875,650
코스텍시스 (355150)	5,030	-370	-6.85	5,360	5,360	4,870	52,564	266,714,245
크라우드웍스 (355390)	13,150	1640	14.25	12,000	14,760	10,810	7,299,926	95,281,568,670
에이텀 (355690)	6,070	-120	-1.94	6,110	6,400	5,980	7,640	46,614,740
엑스게이트 (356680)	6,170	-230	-3.59	6,170	6,300	6,050	235,828	1,451,862,455
티엘비 (356860)	18,390	670	3.78	17,300	18,850	17,250	389,083	7,100,058,230
싸이버원 (356890)	4,005	-265	-6.21	4,270	4,350	3,970	171,504	707,362,595
에이치피오 (357230)	2,435	-15	-.61	2,420	2,440	2,360	20,210	48,248,490
석경에이티 (357550)	43,700	-1000	-2.24	44,300	44,600	42,800	16,670	722,709,600
아모센스 (357580)	5,300	-100	-1.85	5,200	5,390	5,190	11,893	62,277,530
솔브레인 (357780)	161,200	-5800	-3.47	169,700	169,700	159,000	19,369	3,134,451,850
SKAI (357880)	1,502	-118	-7.28	1,555	1,616	1,450	473,021	725,936,235
지아이이노베이션 (358570)	12,050	310	2.64	11,800	12,400	11,550	581,746	6,948,801,195
씨엔알리서치 (359090)	901	-15	-1.64	898	921	894	138,250	124,515,130
탑머티리얼 (360070)	23,050	-1050	-4.36	23,800	24,450	22,700	32,529	759,679,050
코셈 (360350)	6,330	-180	-2.76	6,530	6,530	6,250	18,227	115,178,490
제노코 (361390)	14,120	40	.28	13,970	14,320	13,900	37,754	531,891,270
알비더블유 (361570)	2,170	-125	-5.45	2,265	2,285	2,150	49,129	107,859,045
삼영에스앤씨 (361670)	4,205	15	.36	4,230	4,230	4,110	3,210	13,371,580
청담글로벌 (362320)	4,785	-185	-3.72	4,805	4,930	4,690	90,176	432,082,995
드림인사이트 (362990)	2,200	-300	-12	2,420	2,470	2,170	1,482,110	3,424,474,479
진시스템 (363250)	10,130	180	1.81	9,900	10,360	9,900	60,465	611,611,465
모비데이즈 (363260)	1,580	-85	-5.11	1,620	1,670	1,565	865,285	1,392,041,463
큐라클 (365270)	6,190	-200	-3.13	6,500	6,500	6,180	48,563	304,965,250
에스와이스틸텍 (365330)	4,555	-150	-3.19	4,580	4,750	4,500	401,240	1,838,794,759
성일하이텍 (365340)	30,000	-100	-.33	30,150	30,450	29,450	24,541	732,663,325
하이딥 (365590)	598	-16	-2.61	629	629	590	162,278	97,539,436
브이씨 (365900)	3,500	200	6.06	3,300	3,500	3,300	7,672	26,096,755
공구우먼 (366030)	3,795	-60	-1.56	3,800	3,875	3,660	77,949	293,121,217
플래티어 (367000)	4,215	170	4.2	4,000	4,285	4,000	18,935	78,266,800
아이씨에이치 (368600)	2,600	-105	-3.88	2,705	2,705	2,565	44,242	116,191,110
파이버프로 (368770)	5,690	-110	-1.9	5,750	5,940	5,630	146,309	839,884,380
오에스피 (368970)	2,335	-50	-2.1	2,455	2,455	2,335	20,918	49,745,258
블리츠웨이스튜디오 (369370)	1,494	-6	-.4	1,500	1,535	1,446	16,595	24,327,507
퓨런티어 (370090)	12,860	-510	-3.81	13,020	13,360	12,710	55,402	718,505,285
풍원정밀 (371950)	10,620	-600	-5.35	11,400	11,400	10,520	39,058	422,661,720
윤성에프앤씨 (372170)	29,100	-850	-2.84	29,550	30,650	28,750	24,027	707,322,875
큐로셀 (372320)	24,000	-900	-3.61	24,700	25,250	23,750	37,035	898,773,075
아이티아이즈 (372800)	4,250	-90	-2.07	4,315	4,315	4,060	6,984	29,057,100
엑셀세라퓨틱스 (373110)	3,860	-335	-7.99	4,500	4,530	3,670	2,168,819	9,034,864,306
데이원컴퍼니 (373160)	8,820	-500	-5.36	9,030	9,460	8,330	1,940,597	17,356,515,280
엠아이큐브솔루션 (373170)	10,010	2310	30	7,810	10,010	7,710	212,172	1,957,257,055
엑스플러스 (373200)	683	-14	-2.01	700	700	661	232,081	157,094,275
피코그램 (376180)	2,020	-105	-4.94	2,065	2,100	2,010	72,430	148,112,970
에이치이엠파마 (376270)	21,800	-850	-3.75	22,600	22,850	21,600	35,944	787,850,450
씨유테크 (376290)	3,200	10	.31	3,200	3,230	3,120	12,449	39,514,470
디어유 (376300)	35,650	-3600	-9.17	38,350	38,700	35,350	413,872	15,057,849,850
노을 (376930)	2,910	-110	-3.64	3,000	3,050	2,800	1,263,820	3,693,059,680
원티드랩 (376980)	9,890	-570	-5.45	10,780	10,800	9,230	1,038,289	10,231,492,700
비트맥스 (377030)	1,587	-63	-3.82	1,613	1,645	1,560	253,950	404,755,800
프롬바이오 (377220)	1,811	-9	-.49	1,755	1,816	1,755	50,828	90,964,268
이지트로닉스 (377330)	4,505	-145	-3.12	4,650	4,795	4,500	11,949	54,995,935
리파인 (377450)	13,200	-20	-.15	13,100	13,200	12,780	37,471	487,214,275
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,640	-530	-3.09	17,730	18,000	16,210	628,241	10,789,847,610
필에너지 (378340)	12,890	-300	-2.27	12,990	13,200	12,710	96,286	1,245,803,275
샤페론 (378800)	2,730	45	1.68	2,630	2,800	2,625	580,420	1,584,348,251
옵티코어 (380540)	1,890	198	11.7	1,683	1,909	1,671	1,107,831	2,029,446,204
제닉스 (381620)	6,750	-210	-3.02	6,730	6,950	6,600	164,455	1,107,570,420
온코크로스 (382150)	8,250	10	.12	7,950	8,490	7,950	336,026	2,774,651,970
지아이텍 (382480)	2,240	-30	-1.32	2,225	2,295	2,170	474,132	1,056,497,579
지앤비에스 에코 (382800)	2,900	-50	-1.69	2,990	3,010	2,715	57,359	165,797,155
원준 (382840)	7,910	-290	-3.54	7,910	8,210	7,750	54,465	432,447,050
범한퓨얼셀 (382900)	12,730	-680	-5.07	13,280	13,480	12,590	53,732	691,071,565
에코프로에이치엔 (383310)	23,750	-500	-2.06	24,450	24,600	23,550	53,239	1,271,851,550
디티앤씨알오 (383930)	7,650	-900	-10.53	8,650	8,900	7,110	1,107,686	8,775,444,090
코어라인소프트 (384470)	5,410	-200	-3.57	5,610	5,710	5,250	124,030	671,270,305
파인메딕스 (387570)	7,210	-340	-4.5	7,500	7,550	7,130	105,795	768,020,815
지투파워 (388050)	5,680	-250	-4.22	5,700	5,890	5,550	119,681	680,575,410
유일로보틱스 (388720)	72,600	-2500	-3.33	71,900	75,700	70,600	368,592	26,896,313,850
라이콤 (388790)	2,090	-45	-2.11	2,110	2,220	2,020	135,813	284,971,905
파로스아이바이오 (388870)	5,530	-80	-1.43	5,700	5,760	5,300	39,839	220,023,730
자람테크놀로지 (389020)	31,200	-600	-1.89	30,800	32,050	30,700	25,770	802,225,775
지니너스 (389030)	1,080	-39	-3.49	1,100	1,119	1,080	47,244	51,829,576
포바이포 (389140)	5,290	-150	-2.76	5,400	5,930	5,240	509,809	2,836,443,770
대명에너지 (389260)	13,000	-200	-1.52	13,150	13,150	12,620	37,424	483,783,815
인벤티지랩 (389470)	13,390	150	1.13	13,150	13,490	12,100	69,509	896,432,350
에스비비테크 (389500)	17,620	-1130	-6.03	18,750	18,850	17,610	35,541	643,002,370
넥스트바이오메디컬 (389650)	36,450	-1850	-4.83	38,250	38,750	35,600	82,998	3,072,784,300
유디엠텍 (389680)	657	14	2.18	644	697	633	2,251,533	1,497,462,405
코닉오토메이션 (391710)	1,389	-40	-2.8	1,389	1,445	1,366	106,940	147,712,108
토마토시스템 (393210)	4,795	-185	-3.71	4,925	5,100	4,720	404,610	1,966,313,859
더블유씨피 (393890)	6,870	-150	-2.14	6,930	7,120	6,750	220,224	1,521,081,490
대진첨단소재 (393970)	12,010	220	1.87	12,700	12,890	11,800	2,615,704	32,384,072,445
오픈엣지테크놀로지 (394280)	10,990	-210	-1.88	11,300	11,330	10,820	59,775	657,636,840
쓰리빌리언 (394800)	5,300	-190	-3.46	5,450	5,510	5,240	386,290	2,077,600,660
넥스트칩 (396270)	5,870	-150	-2.49	5,940	6,030	5,710	55,088	321,218,100
세아메카닉스 (396300)	1,943	-47	-2.36	1,990	2,015	1,938	188,936	371,872,054
워트 (396470)	6,480	-210	-3.14	6,310	6,750	6,310	77,237	503,865,520
에이프릴바이오 (397030)	12,300	-270	-2.15	12,210	12,480	12,060	127,778	1,566,161,900
에스지헬스케어 (398120)	2,610	-90	-3.33	2,700	2,720	2,595	66,922	175,949,470
가온칩스 (399720)	34,000	-1400	-3.95	34,350	35,450	33,000	72,214	2,462,850,950
코난테크놀로지 (402030)	23,450	-250	-1.05	24,100	24,450	22,600	97,831	2,302,246,675
그린리소스 (402490)	12,500	-370	-2.87	13,000	13,930	12,400	195,146	2,558,615,320
우듬지팜 (403490)	1,385	-5	-.36	1,365	1,417	1,357	294,055	406,804,199
HPSP (403870)	22,100	-850	-3.7	22,700	22,900	22,000	479,178	10,696,841,425
플라즈맵 (405000)	738	-2	-.27	745	770	722	180,895	133,068,626
큐알티 (405100)	10,040	-250	-2.43	10,000	10,260	10,000	26,568	268,777,585
나라셀라 (405920)	2,140	-120	-5.31	2,265	2,265	2,135	17,069	37,535,565
뷰티스킨 (406820)	12,190	90	.74	12,010	12,430	11,480	11,121	129,471,500
꿈비 (407400)	13,610	-250	-1.8	13,910	14,180	12,650	1,561,117	21,010,135,385
스튜디오미르 (408900)	2,605	-225	-7.95	2,745	2,820	2,595	525,231	1,403,516,478
메쎄이상 (408920)	2,065	5	.24	2,070	2,070	2,050	23,550	48,614,520
샌즈랩 (411080)	6,490	-310	-4.56	6,620	6,790	6,320	191,346	1,258,106,050
레이저쎌 (412350)	2,700	-155	-5.43	2,735	2,910	2,655	91,787	250,432,302
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,080	-320	-3.81	8,160	8,590	8,050	437,713	3,634,305,870
씨피시스템 (413630)	1,224	-18	-1.45	1,262	1,262	1,224	55,061	68,032,012
비아이매트릭스 (413640)	11,280	70	.62	11,450	11,590	11,000	162,897	1,838,497,515
스튜디오삼익 (415380)	7,890	-110	-1.38	7,910	8,000	7,740	9,785	76,914,940
신성에스티 (416180)	25,000	-1000	-3.85	25,450	26,100	24,750	30,801	776,886,825
나노팀 (417010)	5,450	-250	-4.39	5,600	5,750	5,370	87,812	482,063,770
핑거스토리 (417180)	2,145	-15	-.69	2,145	2,170	2,135	53,699	115,215,902
LS머트리얼즈 (417200)	9,210	-500	-5.15	9,530	9,840	9,050	238,925	2,250,453,750
제이아이테크 (417500)	3,000	25	.84	2,955	3,000	2,885	114,920	337,280,161
트루엔 (417790)	8,370	-130	-1.53	8,490	8,500	8,250	37,719	314,773,270
저스템 (417840)	6,490	-240	-3.57	6,630	6,850	6,470	30,658	202,076,550
오브젠 (417860)	8,260	20	.24	8,390	8,390	8,180	2,616	21,579,930
모델솔루션 (417970)	9,910	-100	-1	9,980	10,020	9,650	19,791	194,294,430
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,335	-80	-3.31	2,395	2,415	2,295	36,754	85,595,839
밀리의서재 (418470)	10,840	-460	-4.07	11,000	11,400	10,600	80,437	874,205,750
제이오 (418550)	8,320	-300	-3.48	8,510	8,660	8,170	117,703	982,074,325
이에이트 (418620)	2,470	-25	-1	2,465	2,505	2,420	84,337	207,921,460
삼기이브이 (419050)	1,484	-62	-4.01	1,515	1,540	1,467	613,300	914,804,087
엔젯 (419080)	7,710	-200	-2.53	7,620	7,900	7,520	13,949	108,000,410
산돌 (419120)	6,730	-310	-4.4	6,850	7,080	6,640	81,120	550,375,570
SAMG엔터 (419530)	27,450	-1950	-6.63	29,300	29,400	27,000	262,966	7,363,646,825
비스토스 (419540)	1,930	-80	-3.98	2,090	2,210	1,919	1,539,961	3,123,790,675
제이투케이바이오 (420570)	9,930	-520	-4.98	10,450	10,600	9,780	99,340	1,009,422,985
기가비스 (420770)	22,500	-550	-2.39	23,050	23,300	22,000	21,237	479,028,300
벨로크 (424760)	919	-46	-4.77	965	1,010	895	171,281	158,632,182
스마트레이더시스템 (424960)	7,740	-570	-6.86	8,150	8,230	7,560	213,237	1,673,291,260
마이크로투나노 (424980)	4,570	-145	-3.08	4,680	4,905	4,445	11,999	55,450,943
티이엠씨 (425040)	5,970	-130	-2.13	6,120	6,140	5,920	78,115	468,412,730
티에프이 (425420)	15,810	-100	-.63	15,910	16,190	15,250	16,136	252,464,635
시지트로닉스 (429270)	3,890	30	.78	3,850	3,900	3,755	11,619	44,538,755
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	3,890	-165	-4.07	3,930	4,180	3,855	93,048	366,391,889
케이쓰리아이 (431190)	3,835	-75	-1.92	3,925	4,005	3,755	63,962	245,433,666
와이랩 (432430)	4,630	-265	-5.41	4,865	4,870	4,550	116,188	545,007,501
케이엔에스 (432470)	9,680	-350	-3.49	9,850	10,100	9,360	39,666	387,888,910
퀄리타스반도체 (432720)	11,150	-330	-2.87	11,050	11,590	11,010	136,611	1,543,382,305
엠에프씨 (432980)	3,735	10	.27	3,725	3,770	3,665	24,252	89,763,720
모니터랩 (434480)	3,470	-270	-7.22	3,665	3,700	3,450	252,945	902,138,098
유안타제10호스팩 (435380)	2,115	-5	-.24	2,120	2,120	2,115	9,672	20,457,745
에르코스 (435570)	24,100	4210	21.17	23,100	25,350	20,350	2,234,478	49,924,940,425
하나금융25호스팩 (435620)	10,580	-10	-.09	10,580	10,590	10,580	29,545	312,623,600
에스케이증권제8호스팩 (435870)	2,115	-5	-.24	2,115	2,115	2,115	12,392	26,209,080
삼현 (437730)	8,660	-200	-2.26	8,640	9,250	8,110	188,919	1,645,612,285
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,125	2,115	93,104	197,392,077
엔에이치스팩25호 (438580)	2,125	-5	-.23	2,130	2,130	2,120	7,692	16,307,145
버넥트 (438700)	2,885	-65	-2.2	2,950	2,990	2,815	24,297	69,962,355
마녀공장 (439090)	16,100	-670	-4	16,160	16,760	15,850	138,155	2,237,613,740
삼성스팩7호 (439250)	10,580	0	0	10,580	10,590	10,580	13,560	143,477,875
엔에이치스팩26호 (439410)	2,125	-5	-.23	2,120	2,125	2,120	24,139	51,198,337
블루엠텍 (439580)	9,470	460	5.11	9,010	9,760	9,010	134,670	1,266,883,300
IBKS제20호스팩 (439730)	2,115	0	0	2,120	2,120	2,115	3,171	6,706,715
파두 (440110)	8,810	-440	-4.76	9,130	9,230	8,700	164,692	1,463,043,615
HB인베스트먼트 (440290)	1,732	-5	-.29	1,718	1,746	1,718	20,772	36,029,505
오픈놀 (440320)	10,600	-600	-5.36	11,320	11,480	10,060	814,005	8,669,445,475
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,120	-5	-.24	2,125	2,125	2,115	8,305	17,620,135
파인엠텍 (441270)	3,870	-235	-5.72	3,980	4,100	3,855	161,337	634,597,669
유진스팩9호 (442130)	2,130	0	0	2,130	2,135	2,120	4,309	9,168,210
대신밸런스제14호스팩 (442310)	2,135	0	0	2,140	2,140	2,135	8,617	18,440,305
IBKS제21호스팩 (442770)	2,160	-5	-.23	2,165	2,165	2,160	785	1,698,105
미래에셋드림스팩1호 (442900)	10,210	-10	-.1	10,220	10,230	10,210	16,525	168,859,215
레뷰코퍼레이션 (443250)	10,410	-160	-1.51	10,400	10,580	10,140	21,507	222,366,375
에스피소프트 (443670)	6,060	10	.17	6,000	6,270	5,900	112,235	681,383,990
심플랫폼 (444530)	10,510	0	0	10,300	11,550	10,250	1,491,054	16,320,932,590
유안타제11호스팩 (444920)	2,015	-5	-.25	2,010	2,020	2,005	8,336	16,780,151
에이직랜드 (445090)	24,200	-650	-2.62	23,700	24,900	23,700	42,710	1,036,133,625
퓨릿 (445180)	5,030	-40	-.79	5,070	5,100	4,845	77,305	383,956,335
비엔케이제1호스팩 (445360)	2,105	-5	-.24	2,105	2,115	2,105	1,337	2,814,970
큐리옥스바이오시스템즈 (445680)	18,600	-90	-.48	18,570	18,780	18,060	76,454	1,407,525,955
신영스팩9호 (445970)	2,160	0	0	2,160	2,160	2,155	2,635	5,678,555
유안타제12호스팩 (446150)	2,165	-5	-.23	2,170	2,170	2,160	20,543	44,448,610
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,235	-55	-1.67	3,180	3,310	3,105	177,296	571,903,898
하나26호스팩 (446750)	2,070	-5	-.24	2,085	2,085	2,065	4,936	10,213,690
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,800	-100	-.48	20,900	21,400	20,050	41,413	859,598,475
하나27호스팩 (448370)	2,075	-25	-1.19	2,100	2,100	2,075	799	1,665,660
코츠테크놀로지 (448710)	15,550	-260	-1.64	15,620	15,880	15,250	37,039	572,294,205
삼성스팩8호 (448740)	10,280	0	0	10,280	10,300	10,280	14,947	153,741,005
IBKS제22호스팩 (448760)	2,170	-5	-.23	2,200	2,200	2,145	8,793	18,993,040
미래에셋비전스팩3호 (448830)	2,140	0	0	2,140	2,145	2,140	4,621	9,897,360
한국피아이엠 (448900)	15,740	2550	19.33	14,000	16,800	13,550	14,983,531	231,699,612,910
유안타제13호스팩 (449020)	2,050	-5	-.24	2,055	2,060	2,050	20,588	42,301,415
하이제8호스팩 (450050)	2,070	0	0	2,070	2,070	2,060	1,671	3,443,800
하스 (450330)	7,400	-80	-1.07	7,310	7,570	7,230	29,454	217,109,200
인스웨이브시스템즈 (450520)	4,555	25	.55	4,740	5,210	4,335	3,752,190	18,497,769,909
유안타제14호스팩 (450940)	2,030	-5	-.25	2,030	2,030	2,015	4,528	9,152,860
아스테라시스 (450950)	7,840	240	3.16	7,580	8,030	7,550	168,399	1,322,502,965
아이엠티 (451220)	9,990	30	.3	9,800	10,230	9,780	130,418	1,303,271,185
삐아 (451250)	9,410	-990	-9.52	10,130	10,370	9,290	414,675	4,055,084,580
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,020	20,171	40,829,932
컨텍 (451760)	9,040	-110	-1.2	9,000	9,330	8,700	23,843	216,165,330
제이엔비 (452160)	4,060	-325	-7.41	4,385	4,460	3,925	126,010	510,865,699
한빛레이저 (452190)	5,230	10	.19	5,030	5,420	5,030	725,689	3,821,908,990
민테크 (452200)	3,460	-145	-4.02	3,580	3,650	3,405	88,926	310,653,535
한선엔지니어링 (452280)	6,600	410	6.62	6,700	7,170	6,430	905,793	6,188,363,395
캡스톤파트너스 (452300)	2,650	-130	-4.68	2,750	2,835	2,610	296,456	800,465,484
이닉스 (452400)	7,850	-150	-1.88	7,850	8,040	7,700	26,992	211,849,040
사피엔반도체 (452430)	12,860	-740	-5.44	13,300	13,690	12,660	84,204	1,094,383,340
피아이이 (452450)	7,030	-360	-4.87	7,210	7,570	7,020	864,855	6,321,743,460
상상인제4호스팩 (452670)	2,005	-5	-.25	2,005	2,005	2,000	5,969	11,938,390
신한제11호스팩 (452980)	1,994	-1	-.05	1,994	1,997	1,993	35,140	70,045,811
그리드위즈 (453450)	12,160	-790	-6.1	12,390	12,940	12,120	25,592	318,280,360
에이에스텍 (453860)	18,060	40	.22	18,020	18,170	17,520	8,741	154,887,270
하나29호스팩 (454640)	2,080	5	.24	2,090	2,090	2,060	7,024	14,530,120
하나28호스팩 (454750)	2,010	-5	-.25	2,015	2,015	2,010	7,783	15,655,300
KB제25호스팩 (455250)	2,085	-5	-.24	2,095	2,095	2,075	2,000	4,160,000
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	19,640	-960	-4.66	20,150	20,600	19,490	131,278	2,612,173,545
에스케이증권제9호스팩 (455910)	2,055	0	0	2,050	2,055	2,045	3,689	7,545,115
아이씨티케이 (456010)	13,290	80	.61	13,000	13,410	12,700	1,683,943	22,468,881,725
이엔셀 (456070)	12,560	-640	-4.85	12,640	13,100	12,360	115,169	1,458,384,555
DB금융스팩11호 (456440)	2,190	-25	-1.13	2,205	2,205	2,170	47,171	102,629,655
교보14호스팩 (456490)	2,100	-15	-.71	2,115	2,115	2,080	22,209	46,403,640
한켐 (457370)	8,260	-110	-1.31	8,210	8,580	8,200	62,714	524,605,330
대신밸런스제15호스팩 (457390)	2,740	-50	-1.79	2,720	2,790	2,720	59,655	163,723,849
우진엔텍 (457550)	13,620	-360	-2.58	13,700	14,080	13,420	55,272	759,104,465
벡트 (457600)	4,650	1070	29.89	4,015	4,650	3,990	5,686,279	25,484,658,437
대신밸런스제16호스팩 (457630)	2,075	-10	-.48	2,085	2,090	2,075	45,164	94,101,070
에스케이증권제10호스팩 (457940)	2,055	0	0	2,055	2,060	2,055	2,120	4,356,610
한국제12호스팩 (458610)	2,135	5	.23	2,130	2,135	2,110	3,853	8,139,733
성우 (458650)	12,630	-760	-5.68	12,960	13,350	12,340	155,815	1,991,386,075
씨어스테크놀로지 (458870)	11,600	270	2.38	11,340	11,720	11,220	17,664	203,359,860
위츠 (459100)	5,700	-200	-3.39	5,800	6,000	5,700	73,222	425,692,280
아이빔테크놀로지 (460470)	3,725	-70	-1.84	3,715	3,795	3,660	74,334	275,338,220
에스엠씨지 (460870)	3,735	380	11.33	3,390	3,785	3,360	2,868,519	10,444,313,328
현대힘스 (460930)	12,600	-130	-1.02	12,990	13,120	12,350	106,111	1,348,537,780
피앤에스미캐닉스 (460940)	10,080	-280	-2.7	10,300	10,610	9,750	89,898	905,206,090
아이엠비디엑스 (461030)	7,880	-590	-6.97	8,200	8,390	7,710	78,264	628,679,230
아이스크림미디어 (461300)	13,250	-400	-2.93	13,700	13,910	13,170	63,205	855,302,560
에이치엠씨제6호스팩 (462020)	2,005	-10	-.5	2,010	2,010	2,005	674	1,351,975
이노스페이스 (462350)	17,350	-230	-1.31	17,150	17,580	17,150	13,837	239,472,740
라메디텍 (462510)	6,950	-420	-5.7	7,200	7,350	6,910	65,330	464,793,395
더즌 (462860)	7,640	210	2.83	7,230	7,990	7,140	2,982,551	22,966,723,935
아이지넷 (462980)	2,865	-80	-2.72	2,945	2,970	2,815	100,121	288,467,496
모티브링크 (463480)	12,800	-1500	-10.49	14,040	14,040	12,740	1,044,228	13,941,624,690
에스오에스랩 (464080)	8,470	-230	-2.64	8,420	8,770	8,360	205,367	1,749,957,150
티디에스팜 (464280)	10,690	-500	-4.47	10,810	11,080	10,550	87,668	943,133,150
한국제13호스팩 (464440)	2,120	0	0	2,095	2,120	2,095	21,586	45,745,505
아이언디바이스 (464500)	2,770	50	1.84	2,670	2,825	2,670	184,772	506,602,309
닷밀 (464580)	4,750	-160	-3.26	4,760	4,980	4,635	58,710	279,737,690
KB제27호스팩 (464680)	1,992	4	.2	1,992	1,993	1,986	31,262	62,136,149
교보15호스팩 (465320)	2,100	10	.48	2,080	2,100	2,070	5,127	10,643,245
인스피언 (465480)	5,830	300	5.42	5,500	6,380	5,500	666,781	4,032,102,345
클로봇 (466100)	16,640	-310	-1.83	16,520	17,330	16,250	908,672	15,275,998,230
사이냅소프트 (466410)	13,310	1680	14.45	11,630	13,940	11,630	691,357	9,112,933,520
엔에이치스팩30호 (466910)	1,996	4	.2	2,005	2,005	1,986	10,909	21,740,832
IBKS제23호스팩 (467930)	2,095	-20	-.95	2,115	2,115	2,095	2,559	5,383,500
삼성스팩9호 (468510)	1,979	-21	-1.05	2,000	2,010	1,978	98,151	195,324,333
유진스팩10호 (468760)	2,095	0	0	2,095	2,100	2,090	1,574	3,293,790
IBKS제24호스팩 (469480)	2,080	-5	-.24	2,105	2,105	2,080	7,055	14,711,315
아이비젼웍스 (469750)	841	-36	-4.1	876	877	841	142,218	121,356,309
하나30호스팩 (469880)	2,000	1	.05	2,000	2,005	1,992	5,637	11,278,481
하나31호스팩 (469900)	1,998	-7	-.35	2,000	2,005	1,998	7,170	14,342,081
대신밸런스제17호스팩 (471050)	2,130	5	.24	2,125	2,130	2,100	2,270	4,814,400
셀로맥스사이언스 (471820)	4,665	-110	-2.3	4,780	4,815	4,660	17,629	83,448,472
신영스팩10호 (472220)	2,115	5	.24	2,110	2,117	2,100	5,471	11,532,793
에스케이증권제11호스팩 (472230)	2,020	0	0	2,015	2,020	2,015	15,553	31,345,855
폰드그룹 (472850)	5,200	-170	-3.17	5,370	5,370	5,140	108,591	568,601,520
에스케이증권제12호스팩 (473000)	2,055	0	0	2,045	2,055	2,045	5,757	11,802,800
유안타제15호스팩 (473050)	1,987	-2	-.1	1,996	1,996	1,983	6,035	12,000,394
비엔케이제2호스팩 (473370)	1,996	1	.05	2,000	2,000	1,988	4,916	9,777,339
에스케이증권제13호스팩 (473950)	2,015	-5	-.25	2,020	2,020	2,010	4,944	9,963,000
노머스 (473980)	21,900	-1800	-7.59	23,350	23,500	21,400	256,326	5,728,392,900
루미르 (474170)	7,200	-370	-4.89	7,460	7,630	7,110	93,239	681,217,640
유안타제16호스팩 (474490)	1,999	-1	-.05	2,005	2,005	1,983	2,740	5,468,772
RF시스템즈 (474610)	4,085	-215	-5	4,215	4,350	4,040	186,436	771,240,437
신한제12호스팩 (474660)	2,080	15	.73	2,065	2,090	2,065	10,246	21,198,630
신한제13호스팩 (474930)	2,130	0	0	2,110	2,130	2,110	12,846	27,327,215
하나32호스팩 (475240)	2,125	0	0	2,125	2,125	2,100	5,214	10,988,362
하나33호스팩 (475250)	2,100	0	0	2,100	2,100	2,090	1,348	2,825,955
씨메스 (475400)	19,970	-530	-2.59	19,830	20,700	19,790	149,437	3,017,964,575
미트박스 (475460)	13,250	-30	-.23	13,470	13,560	12,910	224,737	2,978,637,030
에이럭스 (475580)	9,320	-120	-1.27	9,250	10,170	9,100	333,012	3,173,317,085
에스켐 (475660)	4,880	-140	-2.79	4,905	5,080	4,880	12,671	62,263,695
오름테라퓨틱 (475830)	23,600	-850	-3.48	23,750	25,200	23,300	729,993	17,634,021,950
토모큐브 (475960)	13,660	-260	-1.87	13,570	14,050	13,490	59,666	817,170,145
온코닉테라퓨틱스 (476060)	20,350	-550	-2.63	20,150	21,750	19,970	1,015,406	21,089,407,610
M83 (476080)	11,230	-660	-5.55	11,620	12,000	11,040	148,296	1,687,431,530
KB제28호스팩 (476470)	2,210	15	.68	2,200	2,240	2,160	171,963	377,881,513
에이치엠씨제7호스팩 (477340)	1,973	3	.15	1,980	1,980	1,968	7,617	15,014,648
미래에셋비전스팩4호 (477380)	1,991	-9	-.45	1,995	1,995	1,971	3,216	6,399,769
미래에셋비전스팩5호 (477470)	2,025	5	.25	2,020	2,035	2,020	2,188	4,437,430
한국제14호스팩 (477530)	3,485	175	5.29	3,285	3,540	3,285	205,483	705,797,932
DB금융스팩12호 (477760)	2,050	-5	-.24	2,055	2,060	2,050	2,167	4,451,735
이베스트스팩6호 (478110)	1,992	-4	-.2	2,005	2,005	1,992	473	942,899
KB제29호스팩 (478390)	2,050	5	.24	2,040	2,050	2,035	15,625	31,872,335
미래에셋비전스팩6호 (478440)	1,998	1	.05	2,000	2,005	1,998	1,289	2,576,730
블랙야크아이앤씨 (478560)	3,625	115	3.28	3,500	3,690	3,460	68,257	246,177,865
대신밸런스제18호스팩 (478780)	2,065	10	.49	2,055	2,080	2,045	14,204	29,207,790
한국제15호스팩 (479880)	2,015	-5	-.25	2,020	2,020	2,000	24,868	49,938,660
위너스 (479960)	16,130	870	5.7	15,020	17,160	14,800	816,945	13,418,288,250
에이유브랜즈 (481070)	12,710	-360	-2.75	13,350	13,840	12,110	829,741	10,883,478,380
엔에이치스팩31호 (481890)	2,005	5	.25	2,000	2,005	1,979	7,688	15,383,622
교보16호스팩 (482520)	2,035	5	.25	2,030	2,035	2,030	9,575	19,485,085
삼양엔씨켐 (482630)	16,190	-670	-3.97	16,600	16,750	16,010	87,788	1,441,457,465
미래에셋비전스팩7호 (482680)	1,972	-1	-.05	1,973	1,982	1,971	12,569	24,821,557
대신밸런스제19호스팩 (482690)	2,045	0	0	2,035	2,045	2,020	44,926	90,962,225
하나34호스팩 (484130)	2,020	5	.25	2,015	2,022	2,010	43,435	87,465,770
티엑스알로보틱스 (484810)	18,200	-600	-3.19	18,600	19,900	18,070	994,335	18,778,434,060
KB제30호스팩 (486630)	2,010	-5	-.25	2,010	2,015	2,000	15,991	32,100,278
신한제14호스팩 (487360)	1,995	1	.05	1,996	2,005	1,995	15,795	31,598,029
키움제10호스팩 (487720)	2,045	0	0	2,050	2,060	2,040	21,014	43,192,175
신한제15호스팩 (487830)	2,010	-5	-.25	2,010	2,020	2,010	8,098	16,304,440
유진스팩11호 (488060)	1,999	-1	-.05	1,998	2,000	1,996	3,063	6,121,808
교보17호스팩 (489210)	2,005	-5	-.25	2,000	2,020	2,000	13,155	26,488,555
키움제11호스팩 (489480)	1,992	-3	-.15	1,994	1,999	1,991	5,347	10,680,835
엘케이켐 (489500)	21,200	-900	-4.07	22,000	22,400	21,050	218,622	4,761,037,500
디비금융제13호스팩 (489730)	1,988	0	0	1,995	1,995	1,981	13,026	25,953,097
KB제31호스팩 (492220)	1,988	0	0	1,995	1,995	1,987	41,486	82,549,704
유안타제17호스팩 (493790)	1,979	-4	-.2	1,989	1,989	1,979	115,469	229,031,570
한화플러스제5호스팩 (498390)	1,986	5	.25	1,985	1,986	1,980	73,384	145,565,046
글로벌에스엠 (900070)	384	-5	-1.29	389	389	381	17,695	6,800,743
애머릿지 (900100)	1,045	3	.29	1,055	1,073	970	106,581	107,693,995
이스트아시아홀딩스 (900110)	46	0	0	46	47	45	6,366,108	294,815,228
씨엑스아이 (900120)	51	-1	-1.92	51	53	50	2,405,378	123,915,791
크리스탈신소재 (900250)	783	-20	-2.49	798	805	774	689,794	543,615,829
로스웰 (900260)	481	-21	-4.18	503	508	477	171,276	83,719,326
헝셩그룹 (900270)	204	-25	-10.92	227	228	203	3,903,788	836,071,789
GRT (900290)	2,540	-100	-3.79	2,620	2,635	2,495	398,368	1,014,005,007
오가닉티코스메틱 (900300)	321	-15	-4.46	335	344	315	315,520	101,527,213
컬러레이 (900310)	880	3	.34	880	883	871	194,286	170,629,557
윙입푸드 (900340)	1,568	-22	-1.38	1,577	1,580	1,541	296,797	463,717,364
SBI핀테크솔루션즈 (950110)	4,900	-15	-.31	4,900	4,910	4,890	2,640	12,916,080
엑세스바이오 (950130)	4,445	-205	-4.41	4,580	4,635	4,445	69,716	315,267,129
잉글우드랩 (950140)	8,350	-420	-4.79	8,770	8,950	8,180	450,097	3,814,928,640
코오롱티슈진 (950160)	42,150	750	1.81	40,950	43,650	40,550	379,574	16,013,685,075
JTC (950170)	4,955	-145	-2.84	5,210	5,210	4,870	77,706	385,642,622
고스트스튜디오 (950190)	6,720	-180	-2.61	6,990	6,990	6,690	13,759	93,233,165
소마젠 (950200)	2,945	-55	-1.83	3,090	3,090	2,910	21,593	63,368,307
네오이뮨텍 (950220)	1,043	-40	-3.69	1,083	1,096	1,010	453,894	474,270,325

Leave a Comment 응답 취소