KOSDAQ 일별 조회 데이터 [1795] (2025-04-16)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	150,000	-6300	-4.03	155,100	156,500	149,600	172,666	26,241,715,600
중앙에너비스 (000440)	12,900	-10	-.08	12,950	13,110	12,860	4,756	61,823,360
신라섬유 (001000)	1,819	14	.78	1,848	1,848	1,726	473,937	846,177,405
안국약품 (001540)	6,620	-10	-.15	6,690	6,730	6,600	29,304	195,474,810
무림SP (001810)	1,494	-8	-.53	1,502	1,511	1,483	16,556	24,721,248
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,915	-5	-.13	3,920	3,920	3,875	2,772	10,780,610
삼일기업공사 (002290)	3,590	-35	-.97	3,625	3,660	3,505	183,162	654,037,257
한탑 (002680)	702	-16	-2.23	718	727	700	32,570	23,318,311
신신제약 (002800)	5,900	-120	-1.99	5,940	6,130	5,860	193,035	1,154,309,710
선광 (003100)	15,830	70	.44	15,630	15,880	15,630	4,668	73,573,630
대주산업 (003310)	2,615	-140	-5.08	2,720	2,755	2,600	1,817,413	4,875,138,079
하림지주 (003380)	5,620	0	0	5,570	5,690	5,540	100,337	564,491,160
에이스침대 (003800)	25,000	50	.2	25,000	25,000	24,850	733	18,305,500
한국가구 (004590)	4,285	0	0	4,285	4,330	4,285	39,274	169,110,850
창해에탄올 (004650)	10,170	1010	11.03	9,070	11,350	8,980	1,583,942	16,390,264,925
대륙제관 (004780)	3,775	-15	-.4	3,820	3,825	3,770	7,667	28,965,135
동국산업 (005160)	3,575	-95	-2.59	3,640	3,655	3,575	90,932	328,912,142
동진쎄미켐 (005290)	26,850	-1350	-4.79	27,850	27,850	26,750	295,446	8,037,904,725
푸드웰 (005670)	5,060	0	0	5,060	5,080	5,010	10,358	52,264,775
대원산업 (005710)	7,180	-180	-2.45	7,340	7,350	7,160	12,928	93,329,150
한일사료 (005860)	3,715	15	.41	3,690	3,740	3,665	377,050	1,396,039,903
매일홀딩스 (005990)	9,930	170	1.74	9,760	9,940	9,750	10,675	105,527,250
국영지앤엠 (006050)	1,314	-83	-5.94	1,397	1,405	1,301	1,194,927	1,601,508,874
피제이전자 (006140)	5,320	-200	-3.62	5,530	5,580	5,320	5,878	31,919,650
동구바이오제약 (006620)	5,380	-90	-1.65	5,470	5,500	5,380	96,355	525,730,195
서부T&D (006730)	5,500	-50	-.9	5,500	5,580	5,450	71,390	391,926,860
보성파워텍 (006910)	2,700	-20	-.74	2,760	2,850	2,660	1,007,830	2,770,661,388
모헨즈 (006920)	4,265	235	5.83	4,005	4,410	3,880	3,995,241	16,800,517,487
푸른저축은행 (007330)	8,200	0	0	8,220	8,220	8,140	8,158	66,782,335
진양제약 (007370)	5,850	-130	-2.17	5,930	5,980	5,800	117,519	691,372,245
네이처셀 (007390)	27,050	-350	-1.28	28,050	28,400	25,550	914,446	24,708,157,475
와이엠 (007530)	2,150	35	1.65	2,130	2,190	2,120	10,905	23,358,880
대원 (007680)	4,350	15	.35	4,245	4,350	4,235	13,807	59,250,735
대명소노시즌 (007720)	831	-9	-1.07	848	848	822	279,908	231,819,414
한일화학 (007770)	9,990	-140	-1.38	10,210	10,290	9,950	7,608	76,551,010
에스엠코어 (007820)	4,650	-150	-3.13	4,815	4,815	4,630	112,474	529,003,323
원풍물산 (008290)	470	7	1.51	463	471	457	43,897	20,334,555
원풍 (008370)	4,010	-15	-.37	4,055	4,055	3,990	4,534	18,160,980
부스타 (008470)	3,430	10	.29	3,410	3,485	3,410	1,552	5,309,952
대동기어 (008830)	18,270	-690	-3.64	18,960	19,020	18,120	423,137	7,845,942,765
삼아제약 (009300)	16,390	80	.49	16,330	16,390	16,250	6,224	101,499,955
포스코엠텍 (009520)	12,280	-350	-2.77	12,540	12,670	12,260	105,363	1,313,770,675
삼보산업 (009620)	2,920	-180	-5.81	3,085	3,175	2,885	754,647	2,264,501,770
이렘 (009730)	999	-25	-2.44	1,024	1,024	999	381,455	385,475,544
엠에스씨 (009780)	6,120	30	.49	6,070	6,250	6,060	106,948	659,927,320
대한광통신 (010170)	536	-9	-1.65	545	552	536	412,381	224,366,591
흥국 (010240)	5,240	40	.77	5,210	5,260	5,090	21,838	112,122,840
아이티센엔텍 (010280)	813	18	2.26	795	820	795	300,009	242,617,375
오리콤 (010470)	7,030	-170	-2.36	7,150	7,300	6,990	47,552	339,300,360
경동제약 (011040)	5,620	-10	-.18	5,650	5,660	5,600	10,057	56,540,280
형지I&C (011080)	2,095	-260	-11.04	2,205	2,415	2,000	9,398,726	20,842,064,137
유니크 (011320)	4,165	600	16.83	3,565	4,290	3,565	1,599,057	6,441,826,364
서한 (011370)	866	-5	-.57	871	874	858	82,532	71,399,447
세보엠이씨 (011560)	9,710	-90	-.92	9,800	9,850	9,680	8,208	80,117,190
뉴인텍 (012340)	475	9	1.93	464	476	464	61,555	28,975,092
원일특강 (012620)	7,110	-10	-.14	7,050	7,150	7,040	2,123	15,103,620
리드코프 (012700)	3,795	-10	-.26	3,830	3,830	3,775	27,320	103,667,200
신일제약 (012790)	6,400	0	0	6,400	6,430	6,370	15,870	101,504,760
모베이스전자 (012860)	1,450	-33	-2.23	1,495	1,495	1,449	117,899	172,631,049
하이록코리아 (013030)	28,100	-850	-2.94	28,950	28,950	28,100	53,844	1,528,198,525
동원개발 (013120)	2,250	0	0	2,270	2,270	2,215	63,617	141,671,977
아진산업 (013310)	2,860	-75	-2.56	2,935	2,935	2,845	278,612	803,898,205
CBI (013720)	1,215	245	25.26	1,007	1,261	990	8,601,484	9,886,561,161
스페코 (013810)	3,460	-65	-1.84	3,475	3,495	3,420	126,236	437,430,242
아가방컴퍼니 (013990)	7,770	-150	-1.89	7,850	8,100	7,650	1,788,011	14,094,557,205
메디앙스 (014100)	2,830	-10	-.35	2,845	2,985	2,795	182,159	527,535,051
원익큐브 (014190)	1,623	-35	-2.11	1,658	1,670	1,619	225,737	371,355,379
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,125	-95	-4.28	2,275	2,290	2,105	1,162,217	2,529,275,200
고려제약 (014570)	4,770	-45	-.93	4,815	4,830	4,760	14,601	70,060,085
성광벤드 (014620)	28,250	-1100	-3.75	28,800	29,150	28,000	344,145	9,750,465,675
오리엔탈정공 (014940)	5,190	-100	-1.89	5,300	5,350	5,150	633,187	3,327,658,220
삼륭물산 (014970)	2,825	0	0	2,825	2,825	2,795	1,737	4,887,620
코콤 (015710)	4,040	-40	-.98	4,055	4,115	4,025	42,351	172,934,385
성우하이텍 (015750)	5,320	-120	-2.21	5,530	5,530	5,300	529,959	2,858,410,920
리더스코스메틱 (016100)	2,350	10	.43	2,370	2,375	2,310	9,371	22,013,015
SGC E&C (016250)	13,960	-540	-3.72	14,550	14,600	13,700	2,289	33,036,400
큐캐피탈 (016600)	257	-1	-.39	258	262	256	415,455	107,567,394
디모아 (016670)	5,250	-550	-9.48	5,770	5,770	5,250	90,556	490,849,035
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,060	-160	-7.21	2,220	2,245	2,050	694,730	1,472,011,669
신원종합개발 (017000)	2,725	-75	-2.68	2,780	2,810	2,710	63,085	174,565,470
인터엠 (017250)	1,036	-26	-2.45	1,058	1,062	1,035	41,620	43,620,597
삼현철강 (017480)	4,385	-5	-.11	4,370	4,405	4,360	3,085	13,536,505
세명전기 (017510)	6,160	-230	-3.6	6,350	6,620	6,150	1,741,010	11,063,223,215
대림제지 (017650)	6,530	-70	-1.06	6,600	6,600	6,470	3,731	24,245,450
한국알콜 (017890)	9,080	-40	-.44	9,120	9,210	9,030	47,812	437,304,315
유니슨 (018000)	1,005	15	1.52	990	1,047	982	1,586,844	1,613,583,755
진로발효 (018120)	17,190	-30	-.17	17,220	17,220	17,120	5,428	93,243,730
브이티 (018290)	34,500	1800	5.5	32,700	35,550	32,700	1,188,523	41,446,172,100
삼목에스폼 (018310)	19,930	-370	-1.82	20,350	20,350	19,910	9,759	195,850,505
우진비앤지 (018620)	864	4	.47	855	865	850	30,444	26,079,525
서울제약 (018680)	3,305	75	2.32	3,230	3,345	3,230	14,065	46,354,640
바른손 (018700)	822	18	2.24	799	823	799	40,047	32,615,831
베뉴지 (019010)	2,060	-10	-.48	2,045	2,075	2,040	13,150	27,085,360
와이지-원 (019210)	5,090	-30	-.59	5,120	5,140	5,070	59,155	301,711,295
일지테크 (019540)	3,750	-50	-1.32	3,790	3,800	3,750	13,048	49,272,975
SBI인베스트먼트 (019550)	688	-20	-2.82	708	708	685	194,291	135,335,859
플루토스 (019570)	307	-11	-3.46	320	324	304	1,289,401	403,904,529
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,191	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,655	-45	-1.22	3,700	3,700	3,590	13,718	50,028,855
에너토크 (019990)	5,930	-60	-1	6,100	6,100	5,840	32,180	191,691,780
대신정보통신 (020180)	1,217	-58	-4.55	1,240	1,254	1,204	2,822,314	3,457,982,721
대동금속 (020400)	6,390	-140	-2.14	6,580	6,580	6,390	5,804	37,311,400
시공테크 (020710)	8,070	1010	14.31	7,280	8,370	7,110	10,069,945	78,729,001,710
대호특수강 (021040)	963	13	1.37	951	971	950	18,460	17,665,935
대호특수강우 (021045)	2,620	10	.38	2,610	2,690	2,610	2,239	5,984,110
에이티넘인베스트 (021080)	2,290	0	0	2,330	2,330	2,250	312,012	712,587,684
KCC건설 (021320)	4,275	-20	-.47	4,240	4,380	4,240	7,813	33,690,360
한국큐빅 (021650)	2,250	-5	-.22	2,255	2,255	2,195	9,179	20,496,690
메이슨캐피탈 (021880)	306	70	29.66	237	306	236	35,621,468	10,473,535,854
TKG애강 (022220)	922	-7	-.75	922	941	917	72,200	67,037,351
태광 (023160)	21,800	-1750	-7.43	23,550	23,550	21,450	539,354	11,961,364,075
유진기업 (023410)	3,215	0	0	3,195	3,230	3,190	66,074	212,008,600
제이스코홀딩스 (023440)	1,822	57	3.23	1,767	1,866	1,767	279,112	511,179,132
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,690	30	.39	7,660	7,700	7,620	7,362	56,342,340
한국캐피탈 (023760)	565	5	.89	563	566	559	97,446	54,812,266
플레이위드 (023770)	3,105	60	1.97	3,080	3,130	3,025	24,359	75,270,557
동일스틸럭스 (023790)	1,010	-24	-2.32	1,034	1,081	1,010	28,231	29,097,153
풍국주정 (023900)	8,840	-10	-.11	8,850	8,870	8,770	6,391	56,367,440
대한약품 (023910)	25,850	150	.58	25,650	26,000	25,600	16,824	433,556,600
흥구석유 (024060)	10,250	-260	-2.47	10,490	10,570	10,200	99,391	1,029,112,465
KB오토시스 (024120)	3,505	-5	-.14	3,510	3,575	3,475	64,401	227,931,125
한일단조 (024740)	2,215	-45	-1.99	2,265	2,265	2,205	445,325	994,208,620
유성티엔에스 (024800)	1,935	19	.99	1,916	1,935	1,897	41,489	79,771,971
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,270	-730	-7.3	10,000	10,220	9,200	169,951	1,621,107,820
KBI메탈 (024840)	1,919	-51	-2.59	1,969	1,969	1,915	562,177	1,086,987,226
HLB이노베이션 (024850)	2,090	0	0	2,095	2,115	2,060	258,417	539,296,718
케이피에프 (024880)	3,820	-80	-2.05	3,860	3,910	3,770	41,111	157,769,855
경창산업 (024910)	1,757	-28	-1.57	1,778	1,810	1,757	129,429	230,184,940
PN풍년 (024940)	4,605	-140	-2.95	4,775	4,785	4,605	309,282	1,442,457,095
삼천리자전거 (024950)	4,370	-85	-1.91	4,460	4,460	4,370	59,841	263,329,887
시노펙스 (025320)	6,440	-310	-4.59	6,650	6,690	6,430	895,135	5,833,728,420
DH오토웨어 (025440)	694	-8	-1.14	691	718	691	56,464	39,529,537
한국선재 (025550)	3,930	-110	-2.72	4,180	4,180	3,915	1,513,737	6,132,412,531
한국정보통신 (025770)	7,570	-80	-1.05	7,660	7,660	7,570	5,998	45,658,410
신라에스지 (025870)	6,580	-10	-.15	6,640	6,680	6,500	24,701	162,058,140
케이씨피드 (025880)	2,910	-80	-2.68	2,990	3,005	2,890	405,599	1,187,214,118
동화기업 (025900)	8,470	-250	-2.87	8,770	8,860	8,450	79,880	689,578,640
동신건설 (025950)	53,200	-4300	-7.48	57,900	58,100	53,000	164,915	9,036,004,700
아난티 (025980)	6,510	-20	-.31	6,640	6,740	6,400	1,109,966	7,324,405,315
제이에스티나 (026040)	1,645	73	4.64	1,580	1,688	1,580	45,813	74,785,409
특수건설 (026150)	7,560	-60	-.79	7,620	7,940	7,500	483,084	3,724,141,465
광진실업 (026910)	2,195	15	.69	2,180	2,195	2,165	13,254	28,879,400
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,290	-25	-1.08	2,315	2,360	2,290	122,824	285,317,009
아주IB투자 (027360)	2,215	-35	-1.56	2,265	2,490	2,180	3,590,845	8,341,217,342
상보 (027580)	1,170	-6	-.51	1,166	1,188	1,165	364,316	428,759,376
팜스토리 (027710)	1,216	16	1.33	1,200	1,216	1,195	358,560	433,414,008
대성창투 (027830)	2,540	55	2.21	2,485	2,590	2,420	5,675,064	14,254,532,520
휴맥스홀딩스 (028080)	3,070	-90	-2.85	3,245	3,280	3,020	129,555	408,852,662
HLB (028300)	54,400	300	.55	54,000	54,700	53,600	369,859	20,049,018,900
광무 (029480)	2,370	-90	-3.66	2,460	2,545	2,350	291,885	708,073,959
코엔텍 (029960)	8,900	0	0	8,900	8,910	8,900	4,359	38,804,600
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,150	-1000	-4.51	22,400	22,650	20,950	636,335	13,730,355,400
원익홀딩스 (030530)	4,000	-200	-4.76	4,220	4,250	3,965	2,306,970	9,417,488,619
양지사 (030960)	9,050	100	1.12	9,020	9,050	8,910	123,543	1,111,208,190
아이즈비전 (031310)	1,575	-4	-.25	1,578	1,585	1,570	28,350	44,686,521
에스에이엠티 (031330)	2,640	-60	-2.22	2,695	2,705	2,635	204,947	545,403,251
오스템 (031510)	1,058	14	1.34	1,077	1,077	1,020	55,304	57,975,804
디에이치엑스컴퍼니 (031860)	1,245	-9	-.72	1,254	1,263	1,225	49,231	61,079,834
피에스케이홀딩스 (031980)	33,900	-1900	-5.31	34,900	34,900	33,900	158,989	5,440,637,200
아즈텍WB (032080)	1,300	-47	-3.49	1,347	1,347	1,280	246,297	320,298,710
다우데이타 (032190)	11,160	-190	-1.67	11,220	11,350	11,080	28,850	323,630,280
삼일 (032280)	2,260	-115	-4.84	2,390	2,430	2,250	317,505	728,967,497
한국파마 (032300)	14,150	-150	-1.05	14,120	14,310	14,100	5,813	82,431,380
케이엠더블유 (032500)	7,800	-40	-.51	7,800	7,990	7,770	56,130	442,364,990
TJ미디어 (032540)	4,710	10	.21	4,700	4,710	4,650	9,618	45,108,035
피델릭스 (032580)	1,266	23	1.85	1,244	1,275	1,225	533,125	665,419,443
유비케어 (032620)	3,830	450	13.31	3,850	4,250	3,760	8,600,354	34,957,666,508
소프트센 (032680)	334	20	6.37	324	367	319	27,184,295	9,491,269,455
소프트센우 (032685)	6,700	130	1.98	6,580	6,850	6,580	1,986	13,275,740
삼진 (032750)	4,285	-50	-1.15	4,335	4,340	4,285	27,658	119,304,343
엠젠솔루션 (032790)	1,311	3	.23	1,330	1,349	1,285	73,791	96,210,341
판타지오 (032800)	584	-2	-.34	600	612	582	153,159	91,370,161
우리기술 (032820)	1,829	-66	-3.48	1,906	1,906	1,824	2,766,095	5,158,939,015
비트컴퓨터 (032850)	5,240	400	8.26	5,240	5,720	5,130	6,002,099	32,808,868,030
더라미 (032860)	1,454	68	4.91	1,375	1,457	1,371	1,966,650	2,529,193,491
원익 (032940)	3,550	-95	-2.61	3,600	3,660	3,545	120,225	432,892,940
동일기연 (032960)	10,700	30	.28	10,550	10,740	10,400	1,617	17,170,510
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	830	-12	-1.43	839	839	821	29,792	24,665,859
제룡전기 (033100)	30,200	-1250	-3.97	31,000	31,300	29,900	154,614	4,738,665,350
디지틀조선 (033130)	1,733	-23	-1.31	1,755	1,767	1,730	112,746	197,112,764
엠케이전자 (033160)	6,810	-130	-1.87	6,940	7,040	6,760	77,131	530,295,650
시그네틱스 (033170)	689	-22	-3.09	705	709	687	191,168	132,889,252
모아텍 (033200)	2,820	-20	-.7	2,855	2,860	2,785	4,397	12,386,735
인성정보 (033230)	2,100	449	27.2	1,895	2,145	1,850	36,212,779	76,289,667,883
코웰패션 (033290)	1,998	0	0	2,010	2,035	1,992	27,589	55,349,928
엠투엔 (033310)	1,666	6	.36	1,661	1,668	1,653	35,979	59,796,829
제이씨현시스템 (033320)	5,250	-40	-.76	5,250	5,360	5,220	197,681	1,046,539,725
좋은사람들 (033340)	818	-8	-.97	820	849	776	2,462,062	1,996,776,460
동성화인텍 (033500)	25,300	-900	-3.44	26,000	26,250	24,850	550,607	14,113,658,300
파라텍 (033540)	1,441	-33	-2.24	1,486	1,486	1,441	193,643	281,123,728
블루콤 (033560)	3,470	-20	-.57	3,490	3,490	3,420	18,410	63,555,705
네패스 (033640)	6,800	-240	-3.41	6,940	6,980	6,800	48,833	335,515,750
피노 (033790)	5,140	-60	-1.15	5,200	5,500	5,100	93,945	495,268,735
티비씨 (033830)	845	-8	-.94	853	856	839	191,972	162,453,646
해성산업 (034810)	6,120	-40	-.65	6,160	6,250	6,020	25,003	152,782,550
해성산업1우 (03481K)	6,820	-20	-.29	6,810	6,840	6,700	5,298	35,884,270
조아제약 (034940)	1,005	-13	-1.28	1,018	1,022	1,001	18,593	18,800,081
한국기업평가 (034950)	87,900	0	0	87,900	88,800	87,900	1,315	116,116,600
그래디언트 (035080)	13,370	-90	-.67	13,470	13,550	13,290	27,504	369,627,250
프럼파스트 (035200)	6,610	-430	-6.11	7,000	7,000	6,560	351,812	2,354,511,415
골드앤에스 (035290)	404	-9	-2.18	417	417	402	122,404	49,987,461
기산텔레콤 (035460)	2,155	55	2.62	2,100	2,185	2,095	114,796	245,232,706
KG이니시스 (035600)	8,400	-50	-.59	8,370	8,450	8,300	33,993	283,923,535
솔본 (035610)	3,885	-25	-.64	3,955	4,000	3,850	127,070	500,262,343
바른손이앤에이 (035620)	410	0	0	410	415	405	105,730	43,298,383
CJ ENM (035760)	55,100	-1500	-2.65	56,100	56,600	55,000	50,522	2,806,887,300
이지홀딩스 (035810)	3,115	-5	-.16	3,130	3,165	3,105	118,984	372,782,841
서희건설 (035890)	1,625	-16	-.98	1,641	1,675	1,622	299,612	494,720,851
JYP Ent. (035900)	59,800	-1900	-3.08	61,500	63,200	59,400	404,989	24,775,089,300
예림당 (036000)	2,520	-40	-1.56	2,585	2,585	2,515	67,259	170,280,350
아비코전자 (036010)	4,910	-45	-.91	4,955	4,990	4,790	24,235	117,570,770
케이티알파 (036030)	3,760	-30	-.79	3,790	3,805	3,735	20,802	78,356,915
위지트 (036090)	678	10	1.5	673	705	670	1,400,724	964,228,283
SCI평가정보 (036120)	2,385	15	.63	2,375	2,430	2,335	376,221	893,797,597
에이치엠넥스 (036170)	957	-3	-.31	955	975	930	115,485	109,069,294
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,200	-300	-1.18	25,350	25,500	25,150	2,720	68,924,000
유니셈 (036200)	5,770	-160	-2.7	5,900	5,900	5,760	68,904	400,877,945
오상헬스케어 (036220)	13,000	20	.15	12,890	13,340	12,890	9,532	124,178,675
대성미생물 (036480)	8,450	-130	-1.52	8,580	8,650	8,450	6,695	56,987,790
SFA반도체 (036540)	2,830	-90	-3.08	2,895	2,905	2,820	209,677	599,695,082
KZ정밀 (036560)	11,750	-70	-.59	11,730	12,000	11,730	19,854	235,240,340
감성코퍼레이션 (036620)	3,890	-30	-.77	3,930	4,025	3,885	1,099,741	4,341,033,254
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,060	-60	-1.17	5,120	5,170	5,060	25,826	132,204,170
삼양케이씨아이 (036670)	6,330	-10	-.16	6,330	6,350	6,270	9,643	60,793,710
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,286	-17	-1.3	1,330	1,330	1,256	59,385	75,433,666
나이스정보통신 (036800)	17,930	-130	-.72	17,920	18,100	17,860	2,184	39,330,940
에프에스티 (036810)	18,130	-770	-4.07	18,510	18,720	18,010	68,007	1,244,479,760
솔브레인홀딩스 (036830)	30,250	1050	3.6	30,000	30,650	29,450	79,490	2,396,002,825
진성티이씨 (036890)	8,550	-150	-1.72	8,690	8,740	8,510	92,781	800,808,760
주성엔지니어링 (036930)	34,100	-1950	-5.41	35,450	35,450	34,050	600,026	20,728,238,250
파워넷 (037030)	2,130	-35	-1.62	2,185	2,200	2,130	49,886	107,723,575
파세코 (037070)	6,800	250	3.82	6,570	6,810	6,480	182,803	1,224,140,950
한국팩키지 (037230)	1,610	-9	-.56	1,619	1,649	1,610	16,289	26,353,894
인지디스플레 (037330)	1,300	-16	-1.22	1,320	1,338	1,300	6,552	8,656,599
성도이엔지 (037350)	4,045	-25	-.61	4,030	4,065	4,030	10,211	41,248,800
EG (037370)	6,570	150	2.34	6,420	6,700	6,340	58,249	382,036,920
우리엔터프라이즈 (037400)	1,055	4	.38	1,051	1,059	1,042	24,670	25,989,147
희림 (037440)	5,040	0	0	5,030	5,100	5,000	80,448	406,449,470
삼지전자 (037460)	9,450	-50	-.53	9,530	9,630	9,400	69,053	658,587,220
쎄니트 (037760)	1,578	-2	-.13	1,587	1,587	1,530	28,275	43,793,401
엘컴텍 (037950)	1,113	10	.91	1,104	1,128	1,099	2,286,658	2,552,630,043
제일테크노스 (038010)	6,150	-80	-1.28	6,170	6,230	6,100	13,994	86,088,540
루멘스 (038060)	899	-3	-.33	902	907	879	43,266	38,484,938
서린바이오 (038070)	7,380	70	.96	7,300	7,490	7,260	125,961	928,844,535
에코플라스틱 (038110)	2,425	-95	-3.77	2,565	2,565	2,425	176,807	436,063,870
마크로젠 (038290)	16,200	-30	-.18	16,230	16,450	16,110	8,040	131,133,760
레드캡투어 (038390)	9,780	-30	-.31	9,880	9,880	9,700	13,547	132,320,935
바이오스마트 (038460)	2,930	0	0	2,930	2,960	2,895	55,220	161,558,130
삼표시멘트 (038500)	2,990	-45	-1.48	3,000	3,025	2,990	71,905	216,402,050
케이바이오 (038530)	268	-1	-.37	264	269	261	821,906	218,229,918
상상인 (038540)	2,395	475	24.74	2,000	2,425	1,872	8,846,093	20,040,285,612
위즈코프 (038620)	1,001	-99	-9	1,098	1,197	988	8,534,372	9,374,003,597
에스넷 (038680)	4,095	-15	-.36	4,110	4,200	4,040	49,822	205,379,755
에코바이오 (038870)	4,370	-230	-5	4,510	4,640	4,310	1,002,461	4,451,874,707
아이에이 (038880)	210	-4	-1.87	214	218	208	824,867	174,132,684
파인디지털 (038950)	3,305	105	3.28	3,200	3,375	3,200	2,596	8,653,477
현대에이치티 (039010)	6,850	-60	-.87	6,910	6,910	6,770	36,234	247,709,360
이건홀딩스 (039020)	4,060	-220	-5.14	4,250	4,285	4,035	229,348	947,807,456
이오테크닉스 (039030)	113,100	-5200	-4.4	116,000	116,400	112,800	111,452	12,727,001,000
오스코텍 (039200)	32,550	-500	-1.51	32,750	33,550	31,850	217,896	7,130,070,350
경남스틸 (039240)	7,070	70	1	7,270	7,480	7,030	4,930,930	35,721,417,965
인포뱅크 (039290)	6,490	-140	-2.11	6,620	6,640	6,450	42,884	280,862,645
세중 (039310)	1,543	5	.33	1,550	1,635	1,530	14,750	22,929,476
한국경제TV (039340)	5,800	0	0	5,800	5,920	5,750	3,737	21,626,285
케이엘넷 (039420)	2,525	-5	-.2	2,530	2,535	2,500	30,774	77,226,890
에스티아이 (039440)	19,230	-1120	-5.5	20,000	20,050	19,200	149,570	2,934,791,270
다산네트웍스 (039560)	2,550	-70	-2.67	2,590	2,625	2,550	43,064	110,992,221
화성밸브 (039610)	10,380	-320	-2.99	10,500	11,130	10,380	1,204,227	13,008,439,050
한국정보공학 (039740)	2,870	-25	-.86	2,895	2,990	2,805	29,552	85,945,600
오로라 (039830)	5,880	-80	-1.34	6,030	6,030	5,820	6,090	35,861,290
디오 (039840)	17,400	30	.17	17,390	17,550	17,210	35,553	617,225,260
나노엔텍 (039860)	3,370	30	.9	3,435	3,500	3,370	351,985	1,212,209,770
폴라리스AI (039980)	2,550	-50	-1.92	2,745	2,745	2,540	1,398,914	3,689,813,301
누리플렉스 (040160)	2,645	-5	-.19	2,650	2,680	2,605	18,829	49,866,040
YTN (040300)	3,190	0	0	3,175	3,235	3,170	93,147	297,820,965
크레오에스지 (040350)	495	-17	-3.32	504	516	490	297,881	148,738,203
정상제이엘에스 (040420)	5,640	-10	-.18	5,640	5,670	5,630	11,345	64,127,800
SG&G (040610)	1,505	-12	-.79	1,517	1,521	1,497	35,597	53,582,030
아이씨디 (040910)	4,090	-85	-2.04	4,170	4,295	4,070	31,052	127,502,250
폴라리스오피스 (041020)	5,120	-160	-3.03	5,420	5,420	5,030	467,043	2,440,451,285
우리기술투자 (041190)	6,240	-100	-1.58	6,290	6,350	6,240	256,543	1,615,028,610
현대에버다임 (041440)	8,500	300	3.66	8,100	9,660	8,000	2,626,393	23,497,704,490
한국전자인증 (041460)	3,510	-50	-1.4	3,560	3,580	3,475	124,116	437,076,740
에스엠 (041510)	106,800	1100	1.04	105,700	110,300	104,900	187,413	20,246,896,650
이엘씨 (041520)	6,250	-90	-1.42	6,450	6,450	6,180	19,434	121,523,420
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,850	-550	-2.35	23,400	23,450	22,750	33,294	770,507,475
폴라리스AI파마 (041910)	5,750	-80	-1.37	5,860	5,880	5,690	15,421	89,191,000
메디아나 (041920)	6,140	260	4.42	5,960	6,270	5,960	504,936	3,105,878,480
동아화성 (041930)	5,310	-50	-.93	5,360	5,470	5,310	46,093	246,375,100
코미팜 (041960)	5,080	300	6.28	4,810	5,200	4,780	408,151	2,048,885,885
카페24 (042000)	55,100	-2900	-5	57,500	57,600	55,000	192,702	10,819,145,250
케이피엠테크 (042040)	230	4	1.77	230	234	227	180,569	41,531,218
에스씨디 (042110)	1,465	9	.62	1,456	1,465	1,444	158,653	230,143,164
비츠로테크 (042370)	7,470	-140	-1.84	7,550	7,620	7,460	62,071	468,186,430
네오위즈홀딩스 (042420)	19,440	160	.83	19,160	19,490	19,080	13,357	257,664,750
링네트 (042500)	4,380	15	.34	4,360	4,490	4,360	143,601	634,801,984
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,170	300	4.37	6,870	7,400	6,800	37,016	264,436,360
새로닉스 (042600)	8,220	-290	-3.41	8,510	8,690	8,020	9,582	79,155,380
상지건설 (042940)	33,400	7700	29.96	25,400	33,400	23,650	6,303,312	193,283,188,450
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,283	-19	-1.46	1,302	1,324	1,283	31,572	40,801,066
바텍 (043150)	21,200	50	.24	21,100	21,350	21,050	5,091	107,878,100
파루 (043200)	514	3	.59	511	525	510	61,117	31,459,863
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,015	-20	-1.93	1,030	1,043	1,003	58,474	59,370,098
에쎈테크 (043340)	583	-15	-2.51	598	599	569	395,700	228,637,037
디지아이 (043360)	1,966	-5	-.25	1,950	1,966	1,891	14,895	28,731,313
피에이치에이 (043370)	9,800	-180	-1.8	9,950	9,950	9,710	21,075	206,575,640
웰킵스하이텍 (043590)	661	-10	-1.49	690	690	661	42,380	28,482,487
지니뮤직 (043610)	1,991	20	1.01	1,970	2,165	1,949	725,395	1,478,751,706
국순당 (043650)	4,375	30	.69	4,325	4,450	4,315	38,852	169,507,309
서울리거 (043710)	663	-16	-2.36	646	698	646	49,427	32,866,860
자연과환경 (043910)	844	-66	-7.25	917	924	827	14,367,442	12,430,207,801
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	989	-111	-10.09	1,062	1,091	989	1,443,260	1,473,442,686
위닉스 (044340)	5,620	-20	-.35	5,600	5,840	5,600	101,824	581,928,760
빌리언스 (044480)	454	-1	-.22	454	461	450	144,569	65,934,069
태웅 (044490)	15,180	-360	-2.32	15,540	15,750	15,120	69,490	1,078,695,835
에이치케이 (044780)	1,124	12	1.08	1,112	1,125	1,099	18,765	20,834,833
이글벳 (044960)	4,295	-15	-.35	4,305	4,310	4,275	16,044	68,888,540
에이치엔에스하이텍 (044990)	18,050	460	2.62	17,400	18,080	17,400	42,395	762,063,545
오공 (045060)	2,530	20	.8	2,510	2,530	2,490	6,352	15,987,570
한양이엔지 (045100)	15,720	-170	-1.07	15,860	15,890	15,700	10,589	167,125,505
성우테크론 (045300)	2,815	-30	-1.05	2,845	2,845	2,785	2,742	7,699,567
토탈소프트 (045340)	8,850	-400	-4.32	9,250	9,250	8,700	199,273	1,765,035,555
대아티아이 (045390)	3,660	-35	-.95	3,780	3,780	3,620	665,964	2,459,940,062
정원엔시스 (045510)	849	-61	-6.7	910	924	835	181,526	159,071,896
크린앤사이언스 (045520)	4,480	-10	-.22	4,550	4,550	4,480	1,907	8,556,180
에이텍 (045660)	28,350	-2750	-8.84	31,100	31,400	28,200	396,027	11,558,558,525
코아시아 (045970)	2,900	-125	-4.13	3,020	3,020	2,900	19,494	57,504,630
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,275	-35	-1.52	2,310	2,320	2,270	88,369	202,174,485
HLB파나진 (046210)	1,930	-37	-1.88	1,975	1,975	1,918	39,745	77,089,076
백금T&A (046310)	2,455	-30	-1.21	2,485	2,485	2,450	34,575	85,054,460
삼화네트웍스 (046390)	1,244	-1	-.08	1,255	1,270	1,238	93,957	117,414,563
KG모빌리언스 (046440)	4,170	0	0	4,155	4,225	4,120	32,176	134,656,905
서울반도체 (046890)	6,410	-80	-1.23	6,430	6,540	6,400	63,478	410,629,680
우원개발 (046940)	3,085	-90	-2.83	3,185	3,205	3,080	379,484	1,186,845,852
우리로 (046970)	1,173	-27	-2.25	1,200	1,216	1,170	198,169	234,597,794
한빛소프트 (047080)	1,460	108	7.99	1,352	1,488	1,331	1,148,517	1,651,683,324
파워로직스 (047310)	4,435	-30	-.67	4,485	4,500	4,390	34,772	154,371,420
이스트소프트 (047560)	22,300	-500	-2.19	23,850	24,100	22,100	520,843	12,025,603,875
코데즈컴바인 (047770)	1,780	11	.62	1,754	1,794	1,713	320,716	568,600,685
초록뱀미디어 (047820)	5,000	-30	-.6	4,990	5,070	4,920	95,546	475,967,682
HLB제약 (047920)	19,210	-110	-.57	19,370	19,410	19,130	254,333	4,893,853,685
현대바이오 (048410)	10,990	-110	-.99	11,000	11,460	10,770	140,439	1,562,994,250
유라테크 (048430)	16,890	240	1.44	16,550	17,000	15,890	283,378	4,670,980,655
대동스틸 (048470)	5,170	-510	-8.98	5,380	5,720	5,110	2,081,000	11,226,763,190
인트론바이오 (048530)	4,100	-70	-1.68	4,170	4,225	4,070	112,042	466,787,515
SM C&C (048550)	1,386	-20	-1.42	1,406	1,415	1,386	163,676	229,487,621
TPC (048770)	2,055	-50	-2.38	2,110	2,165	2,050	17,613	36,632,109
엔피케이 (048830)	1,086	5	.46	1,081	1,091	1,063	19,158	20,616,689
시너지이노베이션 (048870)	4,015	925	29.94	4,015	4,015	4,015	420,962	1,690,162,430
대원미디어 (048910)	9,500	-140	-1.45	9,630	9,730	9,410	76,122	727,153,155
인탑스 (049070)	15,810	-490	-3.01	16,130	16,290	15,710	38,588	616,545,280
기가레인 (049080)	494	-5	-1	498	502	493	155,452	77,135,734
파인디앤씨 (049120)	999	-13	-1.28	1,028	1,028	999	13,586	13,770,746
셀루메드 (049180)	1,070	-2	-.19	1,080	1,130	1,049	280,287	304,876,710
코메론 (049430)	9,300	-190	-2	9,500	9,500	9,250	30,130	281,902,220
SGA (049470)	340	15	4.62	328	350	328	452,623	154,003,185
오픈베이스 (049480)	2,580	-10	-.39	2,590	2,600	2,560	139,779	360,951,809
유아이엘 (049520)	3,945	-30	-.75	3,955	3,960	3,885	49,055	192,222,597
잉크테크 (049550)	3,695	-10	-.27	3,710	3,715	3,655	627	2,309,285
재영솔루텍 (049630)	800	43	5.68	750	817	740	3,713,642	2,928,886,228
고려신용정보 (049720)	9,650	0	0	9,700	9,700	9,600	26,160	251,961,800
승일 (049830)	7,440	60	.81	7,410	7,440	7,400	1,232	9,148,230
미래컴퍼니 (049950)	17,740	-470	-2.58	18,100	18,340	17,700	13,198	235,892,425
쎌바이오텍 (049960)	12,960	-10	-.08	12,980	13,000	12,650	5,114	66,088,790
비케이홀딩스 (050090)	713	-58	-7.52	769	769	705	121,991	89,305,530
캠시스 (050110)	683	-20	-2.84	699	707	683	101,629	70,629,247
ES큐브 (050120)	2,605	-10	-.38	2,615	2,615	2,540	4,130	10,656,560
에스폴리텍 (050760)	1,794	27	1.53	1,768	1,794	1,768	21,782	38,914,711
아세아텍 (050860)	1,943	-42	-2.12	1,985	1,996	1,935	41,585	81,850,909
쏠리드 (050890)	6,370	-190	-2.9	6,600	6,600	6,360	368,366	2,382,945,140
수산아이앤티 (050960)	16,950	-1650	-8.87	18,600	18,610	16,930	163,516	2,851,824,075
지어소프트 (051160)	9,150	-250	-2.66	9,320	9,540	9,070	110,427	1,024,030,725
토비스 (051360)	15,820	-470	-2.89	16,200	16,210	15,800	47,173	753,861,415
인터플렉스 (051370)	8,250	-100	-1.2	8,300	8,310	8,140	37,419	307,528,175
피씨디렉트 (051380)	2,525	-35	-1.37	2,560	2,580	2,525	62,697	160,425,295
YW (051390)	3,580	-35	-.97	3,605	3,625	3,580	1,816	6,523,300
나라엠앤디 (051490)	4,035	-70	-1.71	4,170	4,245	4,030	174,811	723,435,515
CJ프레시웨이 (051500)	23,000	0	0	23,000	23,400	22,800	34,463	796,185,925
큐로홀딩스 (051780)	605	-28	-4.42	633	647	604	95,662	59,602,393
중앙첨단소재 (051980)	5,140	-140	-2.65	5,250	6,000	5,000	5,201,920	28,311,539,145
에스티큐브 (052020)	6,000	-150	-2.44	6,220	6,230	5,980	136,869	831,968,930
iMBC (052220)	4,260	-180	-4.05	4,435	4,440	4,255	672,377	2,901,459,784
현대바이오랜드 (052260)	4,195	-15	-.36	4,205	4,235	4,165	27,299	114,613,790
오션인더블유 (052300)	2,675	-15	-.56	2,690	2,690	2,650	39,442	105,284,340
코텍 (052330)	9,180	-60	-.65	9,260	9,310	9,140	31,769	292,607,920
코나아이 (052400)	31,700	950	3.09	30,050	34,350	29,600	2,097,486	66,871,266,125
오성첨단소재 (052420)	1,397	-38	-2.65	1,430	1,431	1,392	551,379	777,231,882
아이크래프트 (052460)	2,150	-50	-2.27	2,200	2,205	2,145	39,089	85,017,430
한네트 (052600)	4,080	-40	-.97	4,120	4,155	4,025	56,594	230,177,511
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,490	0	0	7,730	7,870	7,490	99,276	756,901,215
아이톡시 (052770)	797	0	0	793	797	786	60,964	48,195,707
액토즈소프트 (052790)	6,430	-60	-.92	6,490	6,530	6,360	14,091	91,042,670
아이앤씨 (052860)	1,955	-34	-1.71	1,989	2,025	1,930	20,536	40,183,457
KX하이텍 (052900)	890	-22	-2.41	912	913	890	45,951	41,492,901
바이넥스 (053030)	15,970	-450	-2.74	16,430	16,550	15,950	356,837	5,773,620,460
지에스이 (053050)	2,735	-45	-1.62	2,780	2,785	2,730	87,096	240,442,132
세동 (053060)	1,054	20	1.93	1,043	1,054	1,033	166,041	173,419,672
케이엔솔 (053080)	11,260	-350	-3.01	11,580	11,590	11,210	31,235	356,416,185
프리엠스 (053160)	10,440	-570	-5.18	10,810	11,010	10,420	72,687	772,569,300
금강철강 (053260)	4,075	-40	-.97	4,085	4,140	4,030	12,901	52,510,980
구영테크 (053270)	2,275	-25	-1.09	2,300	2,305	2,235	93,799	212,532,904
예스24 (053280)	4,080	-40	-.97	4,110	4,145	4,050	24,474	99,814,264
NE능률 (053290)	2,925	-65	-2.17	2,990	2,990	2,885	315,455	922,507,634
한국정보인증 (053300)	4,220	-40	-.94	4,250	4,300	4,210	87,599	371,720,866
이니텍 (053350)	9,830	-720	-6.82	10,630	10,630	9,670	193,451	1,922,184,900
세코닉스 (053450)	5,230	-240	-4.39	5,460	5,470	5,230	146,435	780,432,845
웹케시 (053580)	11,400	-210	-1.81	11,610	12,320	11,320	621,712	7,318,253,950
프로텍 (053610)	21,300	-700	-3.18	21,750	21,900	21,200	15,563	334,725,275
태양 (053620)	6,400	20	.31	6,380	6,570	6,330	4,826	30,912,335
삼보모터스 (053700)	4,030	-85	-2.07	4,150	4,150	4,005	74,893	302,261,490
안랩 (053800)	81,300	-7800	-8.75	88,700	89,200	80,800	275,587	23,180,439,100
경남제약 (053950)	670	11	1.67	663	678	657	298,800	198,665,697
오상자이엘 (053980)	3,160	25	.8	3,140	3,205	3,100	126,598	400,752,425
한국컴퓨터 (054040)	4,540	45	1	4,490	4,555	4,440	24,001	107,950,249
농우바이오 (054050)	7,330	0	0	7,290	7,400	7,290	29,167	214,268,000
삼진엘앤디 (054090)	766	6	.79	761	781	761	24,354	18,623,083
메디콕스 (054180)	292	-11	-3.63	303	303	292	1,455,982	431,745,829
이랜텍 (054210)	4,705	-75	-1.57	4,775	4,800	4,700	51,189	242,808,335
비츠로시스 (054220)	346	-4	-1.14	355	356	340	88,206	30,532,406
팬스타엔터프라이즈 (054300)	580	-11	-1.86	587	597	570	1,650,677	958,066,129
케이피티유 (054410)	3,005	-50	-1.64	3,055	3,055	2,995	6,327	19,080,595
텔레칩스 (054450)	12,790	-500	-3.76	13,220	13,220	12,700	57,311	740,872,420
삼영엠텍 (054540)	5,120	-60	-1.16	5,130	5,180	5,030	131,347	669,514,785
APS (054620)	6,000	0	0	6,000	6,070	5,930	16,896	101,392,770
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,800	-20	-.29	6,950	6,950	6,740	14,409	97,870,830
키이스트 (054780)	4,445	160	3.73	4,285	4,470	4,280	110,848	485,610,618
아이디스홀딩스 (054800)	8,930	80	.9	8,860	8,960	8,800	7,446	66,300,120
한컴위드 (054920)	2,800	-75	-2.61	2,875	2,895	2,785	56,033	159,253,717
유신 (054930)	20,950	-450	-2.1	21,450	21,600	20,950	6,724	142,459,150
엑사이엔씨 (054940)	825	0	0	825	828	812	108,045	88,485,676
제이브이엠 (054950)	21,500	150	.7	21,600	21,900	21,350	32,680	708,166,700
유진로봇 (056080)	7,390	-240	-3.15	7,730	7,730	7,380	215,944	1,618,517,540
시지메드텍 (056090)	972	7	.73	965	985	952	483,514	471,469,218
에스에프에이 (056190)	20,500	-350	-1.68	20,600	20,750	20,200	76,821	1,576,318,400
코위버 (056360)	5,200	-60	-1.14	5,180	5,400	5,180	58,026	305,265,450
신화인터텍 (056700)	1,624	-4	-.25	1,628	1,636	1,618	25,115	40,862,661
CNT85 (056730)	671	1	.15	672	672	667	5,853	3,924,493
YBM넷 (057030)	4,260	-100	-2.29	4,355	4,445	4,260	197,593	860,884,370
옴니시스템 (057540)	1,007	-42	-4	1,050	1,053	983	1,033,262	1,046,723,368
티사이언티픽 (057680)	872	16	1.87	856	878	847	141,245	122,513,651
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,927	-29	-1.48	1,950	1,980	1,838	138,717	268,895,659
KNN (058400)	825	-12	-1.43	838	845	825	1,005,231	837,435,950
한주에이알티 (058450)	850	-39	-4.39	889	895	831	24,918	21,792,574
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	22,650	-950	-4.03	23,450	23,550	22,650	121,733	2,800,040,250
엠게임 (058630)	5,250	-150	-2.78	5,400	5,460	5,160	672,810	3,565,180,210
CMG제약 (058820)	2,690	620	29.95	2,050	2,690	2,030	28,933,027	74,263,320,148
엠로 (058970)	52,200	-200	-.38	52,400	54,200	50,800	82,612	4,357,559,400
미코 (059090)	9,330	-420	-4.31	9,640	9,810	9,300	151,160	1,441,516,035
아이컴포넌트 (059100)	5,150	-40	-.77	5,220	5,230	5,130	19,117	98,671,425
아진엑스텍 (059120)	6,900	-300	-4.17	7,230	7,230	6,890	25,994	182,388,520
메타바이오메드 (059210)	4,850	-30	-.61	4,920	4,975	4,840	351,659	1,725,061,581
해성에어로보틱스 (059270)	6,200	-460	-6.91	6,830	6,840	6,190	227,459	1,462,233,390
인선이엔티 (060150)	4,905	-5	-.1	4,920	5,000	4,855	70,781	348,663,200
소니드 (060230)	613	-6	-.97	621	621	594	445,845	268,025,548
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,730	-20	-.26	7,720	7,850	7,710	43,062	334,281,620
뉴보텍 (060260)	1,898	283	17.52	1,615	2,080	1,586	14,719,914	27,912,589,330
큐렉소 (060280)	8,200	-210	-2.5	8,500	8,600	8,130	107,902	905,138,535
3S (060310)	2,545	335	15.16	2,205	2,740	2,155	39,791,479	102,336,460,296
LS마린솔루션 (060370)	15,200	-440	-2.81	15,750	15,770	15,090	38,646	595,933,095
동양에스텍 (060380)	1,352	0	0	1,352	1,392	1,352	24,467	33,231,005
국일신동 (060480)	1,674	33	2.01	1,650	1,674	1,649	15,007	24,893,243
에스에이티 (060540)	1,378	-42	-2.96	1,420	1,442	1,378	410,264	576,595,214
홈센타홀딩스 (060560)	942	0	0	948	950	931	234,249	219,932,254
드림어스컴퍼니 (060570)	1,563	-9	-.57	1,557	1,580	1,542	70,262	109,900,889
씨티씨바이오 (060590)	7,000	-100	-1.41	7,190	7,200	6,930	31,118	218,025,590
KH바텍 (060720)	9,080	-190	-2.05	9,270	9,350	9,070	36,867	338,296,580
영림원소프트랩 (060850)	5,200	30	.58	5,120	5,210	5,120	9,959	51,489,430
DGP (060900)	915	6	.66	900	917	896	49,450	44,737,803
알에프텍 (061040)	3,155	-15	-.47	3,170	3,170	3,100	19,960	62,583,845
화일약품 (061250)	1,069	-19	-1.75	1,088	1,089	1,067	97,489	104,852,702
LB세미콘 (061970)	3,210	-80	-2.43	3,290	3,290	3,205	38,100	123,068,046
한국첨단소재 (062970)	4,965	-175	-3.4	5,100	5,130	4,950	726,436	3,652,058,286
컴투스홀딩스 (063080)	19,050	-500	-2.56	19,500	19,500	19,050	16,113	309,152,470
서울옥션 (063170)	6,810	0	0	6,820	6,980	6,770	97,445	667,784,415
SM Life Design (063440)	1,495	-36	-2.35	1,530	1,539	1,495	556,891	845,057,996
한국전자금융 (063570)	5,070	0	0	5,070	5,070	4,990	17,003	85,562,360
이엘피 (063760)	2,040	-5	-.24	2,050	2,095	2,035	13,469	27,637,285
인크레더블버즈 (064090)	3,600	115	3.3	3,580	3,665	3,485	135,290	482,710,040
홈캐스트 (064240)	3,000	295	10.91	2,710	3,205	2,670	955,572	2,870,605,126
다날 (064260)	2,770	-25	-.89	2,820	2,835	2,770	188,245	528,487,599
인텍플러스 (064290)	9,700	-80	-.82	9,570	9,810	9,560	42,089	407,438,985
브리지텍 (064480)	5,220	-90	-1.69	5,320	5,430	5,200	61,888	330,843,195
테크엘 (064520)	2,260	115	5.36	2,145	2,715	2,145	220,365	529,926,680
바이오니아 (064550)	16,400	140	.86	16,100	16,970	16,050	137,375	2,280,636,375
티씨케이 (064760)	82,200	-3600	-4.2	84,800	85,000	81,100	26,953	2,225,010,400
포니링크 (064800)	1,046	31	3.05	1,019	1,073	1,006	352,075	365,302,441
케이프 (064820)	6,230	-170	-2.66	6,400	6,440	6,200	93,202	588,446,280
에프앤가이드 (064850)	6,730	-50	-.74	6,780	6,780	6,640	8,263	55,349,880
지엔코 (065060)	135	-2	-1.46	138	138	133	594,810	80,622,469
탑엔지니어링 (065130)	4,000	-60	-1.48	4,060	4,060	4,000	7,966	32,074,105
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,008	-27	-2.61	1,035	1,035	992	221,959	224,005,521
신성델타테크 (065350)	58,600	-1300	-2.17	60,200	61,200	58,500	149,786	8,989,303,950
위세아이텍 (065370)	11,520	-1060	-8.43	12,710	12,900	11,520	602,110	7,222,561,255
에스아이리소스 (065420)	270	3	1.12	263	270	253	718,884	189,356,321
이루온 (065440)	1,503	24	1.62	1,479	1,505	1,460	97,312	144,503,116
빅텍 (065450)	3,950	-40	-1	3,975	4,000	3,930	56,231	223,294,785
오리엔트정공 (065500)	13,330	-660	-4.72	13,780	14,100	13,200	2,501,850	33,612,155,570
휴비츠 (065510)	7,330	-60	-.81	7,390	7,430	7,250	19,757	144,122,890
와이어블 (065530)	1,259	12	.96	1,247	1,273	1,220	35,778	44,712,247
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	207	-7	-3.27	216	233	207	1,193,822	257,963,697
안트로젠 (065660)	20,000	-550	-2.68	20,500	21,000	19,750	33,499	677,365,170
우주일렉트로 (065680)	28,800	250	.88	28,800	29,350	28,250	28,963	833,208,950
파커스 (065690)	1,044	16	1.56	1,050	1,060	1,028	22,146	23,009,513
서호전기 (065710)	23,950	250	1.05	23,700	24,000	23,500	6,122	146,170,100
CS (065770)	1,830	-175	-8.73	2,010	2,010	1,830	626,158	1,186,001,966
웰크론 (065950)	2,015	-35	-1.71	2,050	2,055	2,010	44,778	90,837,550
하츠 (066130)	5,370	-180	-3.24	5,520	5,550	5,360	65,159	354,054,380
큐에스아이 (066310)	8,010	-240	-2.91	8,210	8,310	7,950	23,299	188,788,675
체리부로 (066360)	798	-14	-1.72	804	812	791	109,976	87,853,383
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,294	9	.7	1,285	1,343	1,250	343,357	440,783,884
우수AMS (066590)	3,015	-5	-.17	3,020	3,027	3,000	25,072	75,496,077
국보디자인 (066620)	16,860	-70	-.41	16,930	17,100	16,800	4,971	84,033,680
디티씨 (066670)	2,960	-10	-.34	2,970	2,980	2,900	16,915	49,509,730
테라젠이텍스 (066700)	2,955	0	0	2,955	2,970	2,925	22,961	67,562,050
씨씨에스 (066790)	1,244	9	.73	1,320	1,349	1,239	3,136,485	4,035,072,568
디에이피 (066900)	2,500	-10	-.4	2,530	2,590	2,435	43,024	108,188,280
손오공 (066910)	572	-13	-2.22	583	592	555	610,940	349,976,706
한성크린텍 (066980)	1,283	36	2.89	1,275	1,307	1,250	694,063	895,767,286
조이시티 (067000)	1,590	24	1.53	1,567	1,610	1,566	118,864	189,325,275
이씨에스 (067010)	3,190	-30	-.93	3,220	3,230	3,050	113,623	356,614,373
대화제약 (067080)	16,180	-800	-4.71	16,720	16,850	16,100	781,528	12,871,207,350
SOOP (067160)	78,800	-1700	-2.11	79,800	80,600	78,800	56,985	4,527,254,200
오텍 (067170)	2,700	-15	-.55	2,715	2,770	2,685	74,742	202,690,805
멀티캠퍼스 (067280)	33,800	0	0	33,800	34,050	33,400	6,237	210,818,475
JW신약 (067290)	1,605	-17	-1.05	1,622	1,634	1,595	76,945	124,098,672
하나마이크론 (067310)	10,580	-700	-6.21	11,090	11,090	10,550	658,492	7,084,320,020
선바이오 (067370)	6,490	10	.15	6,520	6,520	6,250	10,384	66,252,480
아스트 (067390)	536	-1	-.19	534	550	529	405,606	217,341,165
엔브이에이치코리아 (067570)	2,145	-25	-1.15	2,170	2,180	2,140	37,857	81,757,542
HLB생명과학 (067630)	6,260	0	0	6,270	6,280	6,110	305,904	1,905,166,785
로지시스 (067730)	3,070	-5	-.16	3,045	3,180	3,040	73,960	229,578,310
세진티에스 (067770)	2,290	0	0	2,290	2,335	2,250	12,364	28,120,094
와이엔텍 (067900)	6,320	0	0	6,330	6,360	6,280	2,889	18,239,300
이글루 (067920)	5,330	20	.38	5,300	5,390	5,280	78,754	420,415,655
도이치모터스 (067990)	4,535	-40	-.87	4,580	4,615	4,520	23,368	106,636,050
팬엔터테인먼트 (068050)	2,280	-85	-3.59	2,365	2,435	2,275	817,686	1,924,125,297
케이웨더 (068100)	3,400	230	7.26	3,160	3,780	3,130	2,164,181	7,629,636,166
다원시스 (068240)	8,160	-130	-1.57	8,210	8,340	8,130	75,121	618,342,040
일신바이오 (068330)	1,013	-1	-.1	1,014	1,020	1,006	58,927	59,690,546
셀트리온제약 (068760)	47,400	-200	-.42	47,500	47,950	47,400	39,797	1,895,023,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,430	30	.41	7,330	7,430	7,330	11,984	88,151,250
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,130	-340	-2.52	13,290	13,430	13,030	50,509	667,306,805
누리플랜 (069140)	1,547	-3	-.19	1,550	1,600	1,545	61,192	96,177,717
유아이디 (069330)	1,455	-67	-4.4	1,520	1,539	1,416	518,705	750,926,289
엔텔스 (069410)	4,035	-95	-2.3	4,140	4,140	3,995	21,954	89,266,360
에스텍 (069510)	11,140	-110	-.98	11,340	11,340	11,130	6,509	73,109,785
빛과전자 (069540)	925	-10	-1.07	935	951	911	464,216	431,197,067
엑시온그룹 (069920)	2,500	-380	-13.19	2,625	3,030	2,365	3,319,611	8,688,606,552
엑스큐어 (070300)	2,945	-150	-4.85	3,070	3,110	2,895	54,282	162,297,735
한솔인티큐브 (070590)	1,888	144	8.26	1,744	2,050	1,744	496,447	932,490,442
인피니트헬스케어 (071200)	5,670	280	5.19	5,900	6,290	5,570	4,043,628	24,163,143,050
로체시스템즈 (071280)	14,180	-520	-3.54	14,690	14,910	14,150	38,944	563,866,170
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,800	-160	-2.68	5,900	5,950	5,760	13,427	78,425,560
캐스텍코리아 (071850)	1,594	25	1.59	1,602	1,602	1,548	747	1,178,448
중앙백신 (072020)	9,650	-100	-1.03	9,660	9,730	9,650	9,264	89,617,850
우리산업홀딩스 (072470)	2,325	-5	-.21	2,330	2,385	2,300	8,946	21,057,425
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,605	11	.69	1,610	1,650	1,560	616,758	987,654,777
메가스터디 (072870)	10,470	110	1.06	10,410	10,500	10,330	18,260	190,324,195
빛샘전자 (072950)	4,370	-70	-1.58	4,425	4,475	4,335	11,287	49,653,610
에이치시티 (072990)	9,780	190	1.98	9,590	10,150	9,450	50,016	491,154,120
케이에스피 (073010)	4,050	-80	-1.94	4,100	4,140	4,035	55,280	225,647,495
엘엠에스 (073110)	6,150	-20	-.32	6,240	6,240	6,090	10,541	64,965,390
듀오백 (073190)	3,400	130	3.98	3,270	3,580	3,185	269,416	919,179,859
이노와이어리스 (073490)	17,570	-480	-2.66	18,100	18,100	17,550	21,930	389,304,870
에프알텍 (073540)	1,514	-14	-.92	1,537	1,546	1,504	96,039	146,679,069
우리손에프앤지 (073560)	1,387	-9	-.64	1,396	1,396	1,372	100,292	139,137,525
리튬포어스 (073570)	728	-7	-.95	753	753	719	183,952	134,887,581
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	933	3	.32	930	935	920	24,228	22,497,483
원익QnC (074600)	16,260	-780	-4.58	16,820	16,820	16,190	168,596	2,773,587,965
플랜티넷 (075130)	3,230	-360	-10.03	3,575	3,575	3,230	876,158	2,945,510,619
동국알앤에스 (075970)	2,650	20	.76	2,665	2,765	2,625	721,315	1,947,290,994
웰크론한텍 (076080)	1,356	-9	-.66	1,379	1,384	1,335	41,542	56,801,601
해성옵틱스 (076610)	858	8	.94	850	859	844	5,418	4,604,784
덕산하이메탈 (077360)	4,110	0	0	4,110	4,170	4,070	141,737	583,327,547
LS증권 (078020)	3,645	-20	-.55	3,665	3,670	3,635	8,086	29,525,390
유비쿼스홀딩스 (078070)	9,720	10	.1	9,800	9,800	9,560	3,017	29,235,830
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,850	-170	-1.31	13,210	13,310	12,700	104,048	1,355,530,770
HB테크놀러지 (078150)	1,978	-67	-3.28	2,020	2,055	1,970	923,040	1,850,819,294
메디포스트 (078160)	8,320	-230	-2.69	8,450	8,590	8,320	25,848	218,249,785
컴투스 (078340)	38,700	-700	-1.78	39,050	39,850	38,650	50,361	1,970,469,100
한양디지텍 (078350)	9,600	-390	-3.9	9,850	9,890	9,300	37,840	364,638,140
휴림에이텍 (078590)	596	-14	-2.3	603	607	594	196,001	117,539,906
대주전자재료 (078600)	81,500	-2100	-2.51	84,700	87,500	81,100	112,323	9,424,059,400
엔에스이엔엠 (078860)	1,565	49	3.23	1,520	1,603	1,515	114,629	175,765,568
가온그룹 (078890)	2,980	-25	-.83	3,025	3,040	2,955	54,936	164,794,824
와토스코리아 (079000)	5,370	-40	-.74	5,340	5,410	5,320	11,901	63,744,510
한창산업 (079170)	6,780	0	0	6,780	6,780	6,670	7,236	48,614,670
케스피온 (079190)	485	2	.41	497	497	479	51,250	24,844,929
제우스 (079370)	12,820	-430	-3.25	13,100	13,100	12,770	103,770	1,343,301,075
서산 (079650)	1,289	24	1.9	1,263	1,300	1,257	22,689	29,080,597
디이엔티 (079810)	5,310	-110	-2.03	5,420	5,520	5,300	45,423	246,170,510
가비아 (079940)	20,950	-1250	-5.63	22,200	22,200	20,900	72,025	1,523,266,550
인베니아 (079950)	624	7	1.13	617	629	607	75,441	46,588,585
동양이엔피 (079960)	19,570	-300	-1.51	19,870	19,930	19,560	11,361	224,375,965
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,270	10	.19	5,260	5,290	5,240	2,924	15,376,420
모두투어 (080160)	10,820	20	.19	10,800	11,200	10,770	126,638	1,394,431,530
제주반도체 (080220)	12,400	-680	-5.2	12,850	12,860	12,370	371,269	4,697,309,550
모다이노칩 (080420)	2,210	10	.45	2,320	2,320	2,170	2,884	6,340,107
성창오토텍 (080470)	3,540	5	.14	3,535	3,570	3,525	5,725	20,272,990
오디텍 (080520)	3,295	145	4.6	3,120	3,300	3,115	144,543	463,543,612
코디 (080530)	1,284	59	4.82	1,412	1,413	1,219	333,483	438,701,850
오킨스전자 (080580)	4,620	-265	-5.42	4,885	4,885	4,620	74,207	350,392,055
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,230	-105	-3.15	3,380	3,675	3,215	7,022,247	24,097,713,912
성우전자 (081580)	2,790	-15	-.53	2,810	2,835	2,690	30,550	85,158,314
옵트론텍 (082210)	1,397	-21	-1.48	1,411	1,427	1,385	55,387	77,636,991
젬백스 (082270)	34,200	150	.44	34,750	35,550	33,600	223,300	7,762,105,900
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,160	-110	-1.75	6,270	6,750	6,070	547,030	3,482,861,300
우리바이오 (082850)	2,160	-35	-1.59	2,200	2,200	2,160	142,188	309,612,040
비츠로셀 (082920)	24,450	250	1.03	24,100	25,050	23,850	95,008	2,336,446,075
엘오티베큠 (083310)	8,610	-90	-1.03	8,690	8,880	8,380	51,880	441,439,255
GST (083450)	16,660	-720	-4.14	17,300	17,400	16,640	183,092	3,110,014,990
이엠앤아이 (083470)	1,133	54	5	1,097	1,189	1,080	98,655	112,223,094
에프엔에스테크 (083500)	8,930	-470	-5	9,310	9,310	8,890	28,034	253,441,285
케이엠 (083550)	2,970	15	.51	2,955	2,995	2,930	12,698	37,595,555
인콘 (083640)	292	-1	-.34	293	301	290	588,390	174,211,230
비에이치아이 (083650)	19,870	40	.2	20,150	20,500	19,730	852,749	17,172,882,565
CSA 코스믹 (083660)	919	76	9.02	843	989	830	1,592,348	1,454,868,390
CG인바이츠 (083790)	2,025	-5	-.25	2,035	2,040	1,991	81,346	162,876,935
아바코 (083930)	13,230	-500	-3.64	13,500	13,700	13,210	60,635	811,982,940
휴온스글로벌 (084110)	47,750	4700	10.92	43,350	49,000	43,050	241,082	11,326,803,675
수성웹툰 (084180)	5,300	-60	-1.12	5,300	5,450	5,270	47,271	251,967,880
유진테크 (084370)	33,150	-1450	-4.19	34,200	34,200	33,000	73,511	2,461,617,450
유비온 (084440)	1,274	12	.95	1,270	1,280	1,210	122,339	152,001,996
랩지노믹스 (084650)	2,175	-55	-2.47	2,250	2,300	2,175	1,088,327	2,429,934,563
팅크웨어 (084730)	9,710	-190	-1.92	9,870	9,880	9,610	14,270	139,261,120
아이티엠반도체 (084850)	10,080	-380	-3.63	10,360	10,470	10,080	25,912	263,870,200
헬릭스미스 (084990)	2,300	-75	-3.16	2,375	2,385	2,300	45,394	105,718,320
차바이오텍 (085660)	10,440	740	7.63	9,600	11,380	9,560	2,388,788	25,286,866,090
뉴프렉스 (085670)	4,550	45	1	4,570	4,725	4,530	143,048	662,608,560
알티캐스트 (085810)	634	-2	-.31	636	637	622	221,585	139,428,852
네오티스 (085910)	3,070	30	.99	3,055	3,070	3,025	12,425	37,870,152
바이오톡스텍 (086040)	2,845	-5	-.18	2,855	2,890	2,825	12,299	35,158,930
진바이오텍 (086060)	3,375	0	0	3,390	3,435	3,345	126,302	426,910,885
유니테스트 (086390)	8,990	-460	-4.87	9,500	9,500	8,990	73,137	669,582,530
동국제약 (086450)	15,140	-150	-.98	15,150	15,320	15,140	95,072	1,447,264,500
에코프로 (086520)	48,050	-1750	-3.51	50,000	50,400	48,000	537,868	26,304,808,325
비엠티 (086670)	8,820	-220	-2.43	9,040	9,230	8,800	13,845	125,048,220
선진뷰티사이언스 (086710)	13,330	-420	-3.05	13,670	13,890	13,290	115,380	1,572,817,470
바이오솔루션 (086820)	23,450	-1950	-7.68	25,600	25,600	23,400	45,555	1,102,814,925
이수앱지스 (086890)	5,100	20	.39	5,000	5,240	4,990	213,001	1,099,695,375
메디톡스 (086900)	160,100	-4700	-2.85	162,000	167,000	160,100	46,494	7,592,360,200
MDS테크 (086960)	1,128	-31	-2.67	1,159	1,178	1,125	996,659	1,145,580,735
쇼박스 (086980)	3,070	0	0	3,070	3,125	3,065	144,799	448,930,752
펩트론 (087010)	153,200	-7600	-4.73	157,000	161,900	151,800	304,819	47,813,851,500
모바일어플라이언스 (087260)	1,909	-24	-1.24	1,925	1,938	1,891	143,169	273,938,947
픽셀플러스 (087600)	6,900	-180	-2.54	7,080	7,080	6,710	30,517	210,690,245
동아엘텍 (088130)	3,020	0	0	3,020	3,075	2,985	16,988	51,116,145
쏘닉스 (088280)	2,290	-150	-6.15	2,440	2,515	2,290	35,346	84,467,550
이원컴포텍 (088290)	1,305	-81	-5.84	1,386	1,393	1,266	70,840	93,944,777
유라클 (088340)	21,150	-100	-.47	21,250	23,050	20,350	1,053,679	22,876,496,025
이녹스 (088390)	7,400	90	1.23	7,310	7,420	7,310	1,907	14,053,540
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,906	-8	-.42	1,913	1,922	1,897	10,794	20,581,805
켐트로닉스 (089010)	21,800	-1400	-6.03	22,650	22,750	21,750	258,288	5,756,884,300
테크윙 (089030)	28,750	-2000	-6.5	29,300	29,600	28,600	760,539	22,113,483,850
넥스턴바이오 (089140)	2,430	40	1.67	2,390	2,460	2,345	48,992	117,531,793
케이씨티 (089150)	2,095	10	.48	2,085	2,185	2,085	89,007	188,224,904
THE E&M (089230)	886	-11	-1.23	889	897	851	101,152	88,357,449
나스미디어 (089600)	14,500	-70	-.48	14,630	14,640	14,450	15,202	221,387,650
제이티 (089790)	3,960	-65	-1.61	4,000	4,050	3,955	40,179	160,454,134
유비벨록스 (089850)	5,930	-80	-1.33	5,990	5,990	5,840	30,363	179,274,470
코세스 (089890)	6,810	-140	-2.01	6,850	7,040	6,780	103,582	714,808,340
브이엠 (089970)	10,740	-430	-3.85	11,150	11,150	10,660	80,153	865,202,600
상아프론테크 (089980)	14,200	-300	-2.07	14,500	14,550	13,930	34,244	485,316,930
아이윈 (090150)	828	-3	-.36	831	837	820	41,163	34,151,576
로보스타 (090360)	23,600	-850	-3.48	24,750	24,750	23,550	72,333	1,732,881,450
덕신이피씨 (090410)	1,637	-38	-2.27	1,674	1,691	1,637	512,912	848,296,012
제이스텍 (090470)	4,160	-90	-2.12	4,255	4,270	4,100	10,860	45,772,695
휴림로봇 (090710)	2,055	-90	-4.2	2,145	2,150	2,035	5,577,627	11,632,141,544
현대이지웰 (090850)	5,270	10	.19	5,250	5,380	5,210	91,085	480,894,655
이엠텍 (091120)	12,800	-420	-3.18	13,070	13,170	12,800	133,342	1,729,532,505
S&K폴리텍 (091340)	2,505	-55	-2.15	2,560	2,580	2,495	39,418	100,092,310
한울소재과학 (091440)	2,875	-185	-6.05	3,055	3,055	2,650	618,567	1,752,296,728
상신이디피 (091580)	7,420	-130	-1.72	7,640	7,640	7,350	30,189	224,998,340
남화토건 (091590)	3,955	-30	-.75	3,965	3,980	3,875	7,045	27,865,975
파트론 (091700)	6,870	-20	-.29	6,830	6,900	6,820	53,352	365,655,130
나노캠텍 (091970)	588	5	.86	584	591	579	17,287	10,099,973
아미코젠 (092040)	3,260	-75	-2.25	3,335	3,340	3,260	83,090	273,158,425
디엔에프 (092070)	10,400	-360	-3.35	10,770	10,870	10,400	27,186	288,451,360
이크레더블 (092130)	14,240	-90	-.63	14,330	14,330	14,200	5,057	72,058,340
서울바이오시스 (092190)	3,145	-20	-.63	3,165	3,170	3,145	4,913	15,495,289
현우산업 (092300)	2,885	0	0	2,885	2,915	2,875	75,525	218,415,157
한라IMS (092460)	8,790	-270	-2.98	9,060	9,090	8,770	56,298	502,581,205
앤씨앤 (092600)	630	-1	-.16	631	647	624	29,593	18,708,205
네오팜 (092730)	13,190	110	.84	13,180	13,390	13,100	78,257	1,039,853,775
엑시콘 (092870)	10,160	-720	-6.62	10,720	10,810	10,140	77,129	801,408,285
빅솔론 (093190)	5,250	40	.77	5,150	5,250	5,150	7,772	40,604,990
케이아이엔엑스 (093320)	81,500	0	0	82,200	82,700	80,000	21,725	1,777,241,200
풍강 (093380)	2,605	25	.97	2,580	2,620	2,580	14,110	36,638,470
매커스 (093520)	10,040	-410	-3.92	10,440	10,440	10,030	39,632	401,972,330
케이알엠 (093640)	3,180	-45	-1.4	3,180	3,220	3,115	24,542	77,900,716
서원인텍 (093920)	5,260	0	0	5,260	5,280	5,200	11,161	58,779,665
동운아나텍 (094170)	19,810	-290	-1.44	19,970	20,350	19,790	90,474	1,812,808,530
칩스앤미디어 (094360)	16,830	-860	-4.86	17,220	17,470	16,800	180,382	3,078,602,875
갤럭시아머니트리 (094480)	8,160	-70	-.85	8,350	8,420	8,100	790,589	6,529,582,425
일진파워 (094820)	8,670	-70	-.8	8,740	8,780	8,610	15,741	136,831,230
슈프리마에이치큐 (094840)	6,940	-240	-3.34	7,220	7,310	6,850	170,871	1,200,379,605
참좋은여행 (094850)	6,270	-130	-2.03	6,440	6,490	6,260	136,425	867,573,385
네오리진 (094860)	901	1	.11	901	927	899	17,243	15,626,673
푸른기술 (094940)	7,500	-90	-1.19	7,600	7,730	7,490	110,835	843,609,615
제이엠티 (094970)	2,340	-15	-.64	2,355	2,355	2,295	91,296	211,816,920
이엠코리아 (095190)	2,100	-20	-.94	2,120	2,130	2,065	32,807	68,822,623
웨이브일렉트로 (095270)	4,715	10	.21	4,705	4,720	4,600	10,237	47,963,280
ISC (095340)	47,500	-2250	-4.52	48,700	49,100	47,400	179,405	8,618,872,975
미래나노텍 (095500)	8,020	-320	-3.84	8,260	8,390	8,010	110,977	902,891,155
테스 (095610)	20,200	-800	-3.81	20,800	20,900	20,050	77,732	1,581,081,400
네오위즈 (095660)	22,950	-250	-1.08	23,000	23,350	22,900	45,098	1,042,349,375
제넥신 (095700)	4,295	60	1.42	4,300	4,360	4,230	84,035	361,362,195
에스에너지 (095910)	1,656	101	6.5	1,538	1,670	1,524	242,201	394,476,491
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,720	-10	-.07	13,770	13,770	13,680	8,337	114,270,930
와이즈넛 (096250)	16,230	10	.06	16,280	16,700	15,920	1,198,647	19,765,554,815
대창솔루션 (096350)	344	-3	-.86	347	348	338	299,451	102,788,640
씨젠 (096530)	24,250	-600	-2.41	24,650	25,050	24,250	174,492	4,283,946,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	652	-12	-1.81	669	669	650	132,534	86,725,268
에이루트 (096690)	1,679	-3	-.18	1,700	1,700	1,660	68,562	114,972,744
엘디티 (096870)	2,695	-5	-.19	2,700	2,750	2,695	7,682	20,785,760
에코볼트 (097780)	1,077	-31	-2.8	1,107	1,108	1,015	456,775	484,727,384
윈팩 (097800)	538	-22	-3.93	560	561	537	327,526	178,626,361
효성오앤비 (097870)	6,150	-100	-1.6	6,250	6,350	6,150	105,790	659,951,045
한텍 (098070)	42,700	-2500	-5.53	44,200	46,100	41,350	1,931,961	84,256,793,225
마이크로컨텍솔 (098120)	10,170	-400	-3.78	10,520	10,520	9,830	224,358	2,276,552,720
고영 (098460)	13,250	-320	-2.36	14,180	14,180	13,160	1,781,766	24,422,854,755
에스티오 (098660)	2,155	-70	-3.15	2,225	2,225	2,125	41,271	89,424,140
아이센스 (099190)	14,900	-290	-1.91	15,070	15,340	14,870	87,728	1,322,500,790
SDN (099220)	1,281	-17	-1.31	1,303	1,309	1,269	332,442	427,724,445
쎄트렉아이 (099320)	43,450	-350	-.8	43,700	44,350	43,000	38,526	1,687,864,400
브레인즈컴퍼니 (099390)	6,080	230	3.93	5,880	6,100	5,850	48,024	287,782,035
동방선기 (099410)	3,395	-85	-2.44	3,485	3,610	3,380	143,863	496,986,551
바이오플러스 (099430)	8,040	-100	-1.23	8,160	8,390	7,970	610,366	4,989,027,995
스맥 (099440)	2,990	-105	-3.39	3,100	3,120	2,965	153,670	464,828,097
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,720	320	1.84	17,910	19,000	17,650	110,941	2,038,230,020
인지소프트 (100030)	15,830	130	.83	15,980	15,980	15,620	365	5,761,950
뷰웍스 (100120)	24,350	-400	-1.62	24,950	25,300	24,300	28,091	699,259,400
동국S&C (100130)	2,170	-10	-.46	2,180	2,185	2,135	30,649	65,943,455
머큐리 (100590)	3,390	-15	-.44	3,405	3,430	3,330	30,773	103,862,590
서암기계공업 (100660)	3,465	-55	-1.56	3,500	3,520	3,455	20,277	70,746,315
세운메디칼 (100700)	2,485	130	5.52	2,365	2,680	2,305	2,644,262	6,678,122,891
미래에셋벤처투자 (100790)	4,710	-25	-.53	4,730	4,750	4,625	72,966	342,325,807
KS인더스트리 (101000)	2,020	-20	-.98	2,025	2,075	2,020	62,265	126,931,760
월덱스 (101160)	16,780	-390	-2.27	17,000	17,110	16,710	53,239	897,536,160
우림피티에스 (101170)	4,970	-140	-2.74	5,030	5,080	4,960	49,864	250,334,015
씨큐브 (101240)	4,385	35	.8	4,360	4,405	4,315	130,255	568,813,040
모베이스 (101330)	3,060	-30	-.97	3,125	3,130	3,010	32,211	98,293,205
에코앤드림 (101360)	26,900	-1500	-5.28	28,450	28,700	26,700	121,158	3,338,863,650
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	390	-2	-.51	400	400	386	89,903	35,058,049
에스앤에스텍 (101490)	32,350	-1750	-5.13	33,700	33,750	32,100	144,415	4,734,623,000
하이드로리튬 (101670)	1,376	-52	-3.64	1,400	1,444	1,374	258,178	359,827,536
한국정밀기계 (101680)	2,995	0	0	3,020	3,045	2,950	28,832	86,411,795
위메이드맥스 (101730)	7,090	30	.42	7,020	7,150	6,920	28,140	198,223,480
인화정공 (101930)	38,650	-350	-.9	39,200	39,800	37,200	18,030	687,075,500
우양에이치씨 (101970)	22,900	-750	-3.17	24,000	24,850	22,500	307,084	7,277,580,150
어보브반도체 (102120)	9,890	-280	-2.75	10,040	10,160	9,860	178,854	1,787,961,235
케이옥션 (102370)	3,650	100	2.82	3,525	3,715	3,515	578,299	2,103,534,557
이엔에프테크놀로지 (102710)	26,850	-850	-3.07	27,300	27,650	26,850	65,438	1,774,713,525
코오롱생명과학 (102940)	28,100	-700	-2.43	28,800	28,900	27,750	21,793	613,759,075
에스앤더블류 (103230)	3,585	15	.42	3,600	3,645	3,395	27,248	96,437,891
우양 (103840)	3,090	-35	-1.12	3,125	3,195	3,050	155,469	486,159,872
대성파인텍 (104040)	800	2	.25	792	810	792	27,982	22,427,241
NHN벅스 (104200)	3,135	15	.48	3,115	3,370	3,085	288,046	929,434,447
디와이피엔에프 (104460)	14,130	-220	-1.53	14,470	14,470	14,110	18,067	256,585,090
티케이케미칼 (104480)	1,459	-32	-2.15	1,491	1,505	1,450	174,046	256,646,764
코렌텍 (104540)	5,580	-100	-1.76	5,670	5,670	5,560	3,489	19,496,510
노랑풍선 (104620)	4,705	-65	-1.36	4,770	4,830	4,690	19,393	92,080,617
원익머트리얼즈 (104830)	18,670	-650	-3.36	19,300	19,300	18,520	59,000	1,112,587,620
케이엔더블유 (105330)	3,995	-85	-2.08	4,080	4,100	3,940	49,007	194,958,810
엣지파운드리 (105550)	3,605	-110	-2.96	3,800	3,810	3,590	499,493	1,824,417,823
디케이락 (105740)	7,710	-230	-2.9	7,860	7,990	7,650	137,455	1,077,871,010
포스뱅크 (105760)	6,790	10	.15	6,780	7,060	6,730	195,908	1,354,891,075
케이이엠텍 (106080)	1,900	-10	-.52	1,910	1,949	1,833	73,980	139,305,823
하이텍팜 (106190)	13,000	-480	-3.56	13,490	13,490	13,000	28,856	379,029,155
파인테크닉스 (106240)	1,251	-49	-3.77	1,300	1,307	1,246	233,882	299,218,153
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,590	-70	-.48	14,900	14,900	14,450	5,982	87,502,150
한중엔시에스 (107640)	24,250	700	2.97	24,250	25,050	23,700	126,135	3,083,227,825
톱텍 (108230)	3,975	-100	-2.45	4,050	4,085	3,930	69,233	276,077,000
대양전기공업 (108380)	16,760	-650	-3.73	17,410	17,410	16,650	47,170	804,541,045
로보티즈 (108490)	33,900	-700	-2.02	35,100	35,750	33,800	214,000	7,453,977,650
셀바스AI (108860)	14,300	720	5.3	15,280	16,170	14,300	6,481,385	99,353,748,790
옵티시스 (109080)	9,080	-380	-4.02	9,560	9,640	9,060	79,992	740,995,425
에스와이 (109610)	3,670	-80	-2.13	3,740	3,760	3,660	543,339	2,011,617,940
씨싸이트 (109670)	6,750	-110	-1.6	6,860	6,930	6,690	14,004	95,261,540
디에스케이 (109740)	4,375	160	3.8	4,600	5,050	4,210	154,850	705,876,685
진매트릭스 (109820)	2,355	-25	-1.05	2,380	2,400	2,325	39,166	92,572,735
동일금속 (109860)	7,680	-80	-1.03	7,800	7,800	7,660	3,685	28,388,230
AP헬스케어 (109960)	385	-5	-1.28	382	404	382	370,300	144,538,403
전진바이오팜 (110020)	2,475	-50	-1.98	2,540	2,560	2,460	16,724	41,779,895
크리스에프앤씨 (110790)	4,160	-70	-1.65	4,350	4,350	4,160	6,151	25,830,785
디아이티 (110990)	13,340	-570	-4.1	13,800	13,900	13,250	50,467	678,539,885
남화산업 (111710)	5,220	30	.58	5,200	5,250	5,120	2,157	11,177,390
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,900	-250	-.86	28,900	29,250	28,650	69,031	1,996,689,275
와이씨켐 (112290)	21,100	-850	-3.87	21,600	22,300	20,900	132,017	2,857,429,075
디젠스 (113810)	1,670	-155	-8.49	1,826	1,826	1,650	1,998,909	3,428,337,273
강원에너지 (114190)	6,840	-40	-.58	6,990	6,990	6,660	39,709	272,470,885
그린생명과학 (114450)	1,610	2	.12	1,595	1,684	1,595	16,683	27,139,802
폴라리스우노 (114630)	491	0	0	491	493	487	97,613	47,829,411
한솔아이원스 (114810)	7,060	-300	-4.08	7,330	7,330	6,970	125,927	895,444,530
아이패밀리에스씨 (114840)	20,450	250	1.24	20,300	21,600	20,200	219,881	4,625,537,825
휴맥스 (115160)	1,259	64	5.36	1,190	1,260	1,160	119,841	147,581,607
큐리언트 (115180)	8,600	30	.35	8,550	8,750	8,460	134,874	1,158,492,490
인포바인 (115310)	32,100	-700	-2.13	33,300	33,300	32,000	7,426	242,309,500
우리넷 (115440)	6,620	-120	-1.78	6,740	6,790	6,620	49,258	330,040,570
HLB테라퓨틱스 (115450)	8,020	-250	-3.02	8,170	8,330	8,020	392,026	3,191,667,825
씨유메디칼 (115480)	622	5	.81	625	642	614	558,610	348,772,054
케이씨에스 (115500)	11,520	150	1.32	11,300	11,560	11,020	652,031	7,396,371,575
씨엔플러스 (115530)	303	2	.66	309	310	297	128,385	38,709,776
스타플렉스 (115570)	2,400	-55	-2.24	2,460	2,460	2,395	35,835	86,765,195
이미지스 (115610)	1,616	-34	-2.06	1,650	1,671	1,580	147,014	237,644,268
알파홀딩스 (117670)	781	-50	-6.02	865	865	772	470,759	375,174,338
티로보틱스 (117730)	11,290	-540	-4.56	11,830	11,970	11,280	584,929	6,759,066,285
모트렉스 (118990)	8,320	-290	-3.37	8,510	8,520	8,320	62,042	521,918,200
포메탈 (119500)	3,025	130	4.49	2,910	3,025	2,845	465,110	1,364,153,971
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,250	-280	-5.06	5,500	5,540	5,240	115,334	615,732,075
지엔씨에너지 (119850)	17,930	-250	-1.38	18,000	19,050	17,890	555,196	10,219,374,610
대정화금 (120240)	12,600	0	0	12,630	12,630	12,430	2,709	33,954,220
골프존뉴딘홀딩스 (121440)	4,530	-60	-1.31	4,590	4,590	4,490	101,008	456,706,295
나노신소재 (121600)	54,300	-800	-1.45	56,000	57,000	53,900	49,638	2,734,741,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,518	-74	-4.65	1,591	1,639	1,509	403,755	621,901,303
에스디시스템 (121890)	1,538	18	1.18	1,521	1,545	1,521	82,406	126,022,549
제노레이 (122310)	5,270	-50	-.94	5,330	5,330	5,200	3,656	19,249,860
삼기 (122350)	1,120	-9	-.8	1,129	1,129	1,114	48,035	53,962,689
KX (122450)	3,860	15	.39	3,865	3,890	3,820	99,594	384,287,340
예스티 (122640)	12,450	-510	-3.94	12,950	13,040	12,360	26,175	329,320,575
서진오토모티브 (122690)	1,854	-30	-1.59	1,880	1,883	1,854	20,873	38,854,141
와이지엔터테인먼트 (122870)	61,900	-300	-.48	61,600	63,500	61,400	142,430	8,866,502,700
와이솔 (122990)	6,170	-60	-.96	6,230	6,250	6,140	73,971	462,898,325
아이윈플러스 (123010)	1,074	-49	-4.36	1,124	1,139	1,071	341,456	374,967,721
엠에스오토텍 (123040)	2,265	-20	-.88	2,285	2,325	2,240	174,797	397,864,848
제닉 (123330)	22,200	-500	-2.2	22,700	23,350	21,400	111,236	2,485,181,825
코리아에프티 (123410)	4,360	-115	-2.57	4,500	4,510	4,330	126,660	555,403,593
위메이드플레이 (123420)	6,660	-40	-.6	6,700	6,700	6,610	8,599	57,168,430
이엠넷 (123570)	2,480	-25	-1	2,505	2,550	2,480	43,717	109,548,790
알톤 (123750)	1,539	12	.79	1,542	1,554	1,509	14,172	21,689,888
뉴온 (123840)	1,021	3	.29	1,018	1,059	1,011	13,240	13,561,099
아나패스 (123860)	18,970	-430	-2.22	19,400	19,400	18,910	17,484	333,674,610
아이티센 (124500)	6,300	-20	-.32	6,210	6,450	6,210	125,152	788,113,755
태웅로직스 (124560)	2,845	0	0	2,855	2,855	2,810	81,234	229,732,345
아모그린텍 (125210)	5,400	-50	-.92	5,470	5,480	5,290	32,873	177,590,410
비나텍 (126340)	24,600	350	1.44	24,200	24,650	23,750	11,614	280,705,950
BGF에코머티리얼즈 (126600)	2,595	-5	-.19	2,630	2,630	2,575	29,150	76,043,022
화신정공 (126640)	1,436	-44	-2.97	1,491	1,506	1,435	506,657	736,185,482
하이비젼시스템 (126700)	15,660	-230	-1.45	16,030	16,050	15,530	36,953	583,214,290
코칩 (126730)	13,420	2300	20.68	12,170	14,070	11,400	2,001,595	26,566,695,630
제이엔케이글로벌 (126880)	3,825	-45	-1.16	3,895	3,895	3,795	46,304	177,051,438
제이에스링크 (127120)	9,850	450	4.79	9,390	9,900	9,150	393,952	3,796,587,795
아시아경제 (127710)	1,411	-8	-.56	1,403	1,429	1,397	21,349	30,040,807
화인써키트 (127980)	5,930	-10	-.17	5,940	5,990	5,920	1,141	6,795,580
에코캡 (128540)	1,826	27	1.5	1,799	1,860	1,782	310,019	562,802,241
피제이메탈 (128660)	3,125	-20	-.64	3,110	3,145	3,110	46,662	145,838,780
앱코 (129890)	922	2	.22	925	929	910	58,538	53,853,496
대성하이텍 (129920)	3,690	-170	-4.4	3,860	3,860	3,690	65,875	247,493,617
GH신소재 (130500)	2,570	10	.39	2,560	2,690	2,540	79,881	207,630,571
나이스디앤비 (130580)	4,525	-40	-.88	4,565	4,565	4,495	17,518	79,326,560
티피씨글로벌 (130740)	1,871	-79	-4.05	1,950	1,990	1,871	33,530	63,904,713
옵투스제약 (131030)	6,190	-30	-.48	6,230	6,260	6,160	24,281	150,872,590
시큐브 (131090)	832	-2	-.24	834	840	817	31,411	26,099,404
티엔엔터테인먼트 (131100)	1,505	-5	-.33	1,505	1,586	1,450	73,144	109,381,813
딜리 (131180)	927	0	0	928	931	925	52,331	48,521,134
대한과학 (131220)	4,485	20	.45	4,450	4,500	4,430	17,521	78,476,765
티에스이 (131290)	40,000	-2050	-4.88	41,550	41,600	39,750	38,626	1,563,913,050
알서포트 (131370)	3,805	-95	-2.44	3,920	4,000	3,745	1,969,964	7,636,655,789
이브이첨단소재 (131400)	1,445	-55	-3.67	1,525	1,525	1,439	298,380	436,363,338
파인텍 (131760)	883	-19	-2.11	902	908	882	272,974	242,593,373
두산테스나 (131970)	23,800	-700	-2.86	24,300	24,500	23,650	58,875	1,414,223,800
메가엠디 (133750)	2,580	-45	-1.71	2,635	2,660	2,515	592,788	1,526,516,666
이퓨쳐 (134060)	4,235	125	3.04	4,150	4,310	4,150	2,854	12,028,355
탑코미디어 (134580)	2,030	-145	-6.67	2,135	2,150	2,000	414,897	854,329,707
아셈스 (136410)	8,700	-150	-1.69	8,930	8,960	8,650	26,021	228,096,770
하림 (136480)	3,055	-5	-.16	3,055	3,080	3,040	335,016	1,026,186,109
윈스테크넷 (136540)	11,540	50	.44	11,500	11,650	11,440	17,178	198,460,410
나래나노텍 (137080)	3,255	-55	-1.66	3,380	3,380	3,210	9,699	31,408,595
피엔티 (137400)	39,600	-1150	-2.82	40,750	41,250	39,400	111,206	4,451,441,925
넥스트아이 (137940)	705	18	2.62	720	816	653	8,514,475	6,252,516,001
제이씨케미칼 (137950)	3,740	-70	-1.84	3,840	3,840	3,725	18,970	71,417,130
신진에스엠 (138070)	2,380	0	0	2,385	2,400	2,355	28,144	66,885,670
오이솔루션 (138080)	8,500	-120	-1.39	8,500	8,650	8,480	10,307	87,891,150
협진 (138360)	723	4	.56	710	729	709	156,914	112,383,962
나이벡 (138610)	23,000	850	3.84	22,350	24,200	21,900	336,750	7,748,922,775
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,490	-35	-1.39	2,525	2,550	2,420	34,707	85,891,912
서플러스글로벌 (140070)	2,575	-5	-.19	2,580	2,600	2,550	73,503	189,380,205
메지온 (140410)	32,500	-1250	-3.7	33,450	33,700	32,200	166,664	5,467,867,200
카티스 (140430)	3,375	80	2.43	3,250	3,495	3,165	1,258,464	4,192,418,390
대창스틸 (140520)	2,005	5	.25	2,020	2,035	1,994	16,811	33,647,474
알에스오토메이션 (140670)	15,900	-890	-5.3	16,170	17,780	15,750	2,836,658	47,654,726,335
파크시스템스 (140860)	193,700	-7800	-3.87	200,000	203,000	192,900	22,958	4,498,330,050
비아트론 (141000)	7,240	-90	-1.23	7,330	7,330	7,190	13,487	97,615,380
리가켐바이오 (141080)	104,600	-4900	-4.47	109,200	109,900	103,500	322,570	34,224,831,850
유니트론텍 (142210)	5,440	-120	-2.16	5,560	5,560	5,410	64,780	354,129,010
녹십자엠에스 (142280)	3,720	5	.13	3,715	3,980	3,700	401,767	1,534,802,026
모아라이프플러스 (142760)	1,259	-37	-2.85	1,296	1,344	1,259	84,414	108,471,849
아이디스 (143160)	16,340	-240	-1.45	16,770	16,770	16,330	13,752	226,885,730
사람인 (143240)	16,340	-310	-1.86	16,690	16,850	16,300	38,501	638,143,870
영우디에스피 (143540)	595	0	0	595	605	595	26,677	16,015,181
지씨셀 (144510)	19,670	430	2.23	19,050	20,550	18,800	48,553	948,666,870
뉴파워프라즈마 (144960)	4,620	-60	-1.28	4,710	4,735	4,615	104,568	487,012,262
휴젤 (145020)	332,000	1500	.45	327,500	336,500	320,500	67,333	22,206,973,750
노브랜드 (145170)	5,320	-140	-2.56	5,460	5,470	5,310	66,851	358,970,145
율촌 (146060)	1,246	25	2.05	1,221	1,250	1,206	46,039	56,509,364
비씨엔씨 (146320)	8,260	-220	-2.59	8,550	8,550	8,180	16,375	135,443,710
피엠티 (147760)	2,595	-55	-2.08	2,620	2,765	2,575	9,227	24,132,775
제룡산업 (147830)	5,720	-10	-.17	5,800	5,840	5,670	126,323	725,979,160
세경하이테크 (148150)	7,160	-100	-1.38	7,200	7,240	7,010	241,665	1,717,344,525
알엔투테크놀로지 (148250)	8,840	1040	13.33	8,270	8,885	8,010	227,429	1,911,971,785
비큐AI (148780)	1,222	-72	-5.56	1,294	1,397	1,212	1,453,316	1,914,036,196
에이치와이티씨 (148930)	3,920	20	.51	3,900	3,940	3,835	9,295	36,358,405
아바텍 (149950)	8,260	180	2.23	8,240	8,410	8,160	32,868	272,235,765
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,530	-50	-1.09	4,575	4,640	4,485	37,484	171,558,660
KG에코솔루션 (151860)	5,070	-40	-.78	5,100	5,130	5,030	58,610	297,498,010
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,010	-20	-.28	7,030	7,090	6,970	666	4,661,895
우리이앤엘 (153490)	704	-4	-.56	708	708	696	82,228	57,726,867
옵티팜 (153710)	5,120	-170	-3.21	5,250	5,350	5,090	32,100	165,122,230
아시아종묘 (154030)	1,864	-54	-2.82	1,925	1,925	1,861	110,981	209,315,530
다산솔루에타 (154040)	1,060	4	.38	1,056	1,066	1,047	18,768	19,822,948
와이엠씨 (155650)	3,310	-5	-.15	3,290	3,365	3,265	20,620	67,916,815
엘앤케이바이오 (156100)	6,360	10	.16	6,350	6,400	6,290	17,143	108,326,555
아톤 (158430)	5,750	-50	-.86	5,820	5,900	5,700	466,863	2,719,932,845
아스플로 (159010)	4,800	-195	-3.9	5,000	5,000	4,800	11,106	54,427,180
제로투세븐 (159580)	6,170	-360	-5.51	6,530	6,540	6,100	457,595	2,893,300,955
스킨앤스킨 (159910)	953	0	0	946	968	929	86,850	83,193,556
하이젠알앤엠 (160190)	31,650	-1550	-4.67	33,200	33,300	31,600	97,426	3,164,090,150
NEW (160550)	1,963	-14	-.71	1,977	1,987	1,910	37,245	73,029,092
싸이맥스 (160980)	11,070	-70	-.63	11,170	11,170	10,800	44,601	490,077,175
필옵틱스 (161580)	31,600	-1550	-4.68	32,450	33,350	31,450	453,419	14,702,491,250
신스틸 (162300)	2,365	-45	-1.87	2,385	2,415	2,350	151,424	359,862,302
에어레인 (163280)	21,550	-1250	-5.48	22,150	23,200	21,050	2,394,650	52,989,140,225
핑거 (163730)	11,250	130	1.17	11,380	11,880	11,100	1,269,935	14,559,590,255
하나머티리얼즈 (166090)	26,300	-2200	-7.72	27,800	27,900	26,200	248,850	6,692,990,000
코아스템켐온 (166480)	3,415	40	1.19	3,420	3,475	3,350	51,878	176,664,548
내츄럴엔도텍 (168330)	1,930	-115	-5.62	2,090	2,145	1,924	120,523	241,328,513
펨트론 (168360)	9,730	-520	-5.07	10,050	10,050	9,540	187,066	1,829,212,895
엠브레인 (169330)	2,250	55	2.51	2,220	2,265	2,175	3,977	8,853,470
현대공업 (170030)	5,890	-100	-1.67	5,960	6,040	5,840	283,896	1,684,507,955
파이오링크 (170790)	6,920	-50	-.72	6,980	7,050	6,910	13,778	95,802,515
엘티씨 (170920)	8,970	-330	-3.55	9,230	9,330	8,900	21,622	195,280,260
램테크놀러지 (171010)	3,880	-50	-1.27	3,900	3,995	3,860	102,150	400,742,168
선익시스템 (171090)	38,050	-1900	-4.76	39,550	39,550	38,000	28,102	1,083,297,950
라이온켐텍 (171120)	2,320	-30	-1.28	2,345	2,350	2,320	26,830	62,606,365
에이엘티 (172670)	8,250	-330	-3.85	8,790	8,790	8,240	98,175	830,889,270
오파스넷 (173130)	8,820	-140	-1.56	9,050	9,210	8,670	446,658	3,988,191,580
에프엔씨엔터 (173940)	3,265	-5	-.15	3,300	3,300	3,200	2,409	7,803,155
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	8,960	-220	-2.4	9,010	9,270	8,920	96,852	876,589,680
휴먼테크놀로지 (175140)	4,230	-160	-3.64	4,390	4,390	4,230	66,786	284,824,252
아이큐어 (175250)	1,544	24	1.58	1,526	1,559	1,525	47,398	73,170,689
듀켐바이오 (176750)	11,230	-340	-2.94	11,650	11,650	11,060	92,954	1,043,387,495
베셀 (177350)	1,059	34	3.32	1,038	1,088	1,025	300,843	316,253,676
파버나인 (177830)	3,000	5	.17	3,000	3,020	2,985	31,022	92,964,820
쓰리에이로직스 (177900)	8,190	-510	-5.86	8,600	8,640	8,170	540,218	4,492,727,845
서진시스템 (178320)	18,760	-580	-3	19,330	19,340	18,700	173,083	3,280,719,150
일월지엠엘 (178780)	3,345	-15	-.45	3,325	3,455	3,290	26,883	90,248,115
엠아이텍 (179290)	8,270	-20	-.24	9,230	9,520	8,120	2,037,144	17,721,177,905
애드바이오텍 (179530)	1,719	-140	-7.53	1,859	1,859	1,719	77,189	137,463,353
유티아이 (179900)	20,700	0	0	20,450	21,100	20,150	35,967	735,957,500
DXVX (180400)	1,898	-9	-.47	1,907	1,953	1,889	418,792	805,327,940
큐브엔터 (182360)	16,200	-300	-1.82	16,510	16,950	16,060	150,963	2,497,083,475
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	59,000	-1100	-1.83	59,500	60,700	58,200	167,017	9,856,865,700
엔지켐생명과학 (183490)	1,065	-16	-1.48	1,082	1,082	1,060	110,165	117,603,829
SGA솔루션즈 (184230)	450	-2	-.44	452	462	449	57,544	26,274,818
아이진 (185490)	3,785	-50	-1.3	3,935	3,935	3,700	89,107	338,296,695
그린플러스 (186230)	7,370	-160	-2.12	7,530	7,530	7,250	19,757	145,707,475
디티앤씨 (187220)	3,180	-70	-2.15	3,250	3,300	3,180	63,451	204,498,992
신화콘텍 (187270)	3,405	-15	-.44	3,425	3,455	3,390	38,100	130,151,627
HLB제넥스 (187420)	3,430	-20	-.58	3,475	3,495	3,400	66,488	229,198,930
현대ADM (187660)	1,709	-41	-2.34	1,750	1,754	1,694	243,779	419,782,866
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,830	-160	-1.46	10,990	11,060	10,830	4,164	45,419,130
세니젠 (188260)	2,580	-60	-2.27	2,640	2,640	2,580	9,079	23,593,150
인텔리안테크 (189300)	36,250	0	0	35,900	36,750	35,700	56,557	2,046,493,325
씨이랩 (189330)	7,000	-600	-7.89	7,610	7,770	6,960	111,829	815,426,670
포시에스 (189690)	2,200	20	.92	2,175	2,215	2,165	100,017	219,262,033
서전기전 (189860)	4,150	-150	-3.49	4,260	4,280	4,140	41,560	175,640,955
흥국에프엔비 (189980)	1,808	-1	-.06	1,810	1,819	1,786	174,320	314,247,547
나무가 (190510)	12,300	-110	-.89	12,260	12,600	12,210	25,598	314,356,065
코리아에셋투자증권 (190650)	6,030	20	.33	6,010	6,030	5,990	7,714	46,299,070
육일씨엔에쓰 (191410)	1,942	29	1.52	1,913	1,948	1,906	20,029	38,386,540
테고사이언스 (191420)	15,500	-150	-.96	15,580	15,710	15,320	3,158	48,803,390
케이사인 (192250)	9,190	-10	-.11	9,200	9,900	9,110	123,274	1,178,825,790
윈하이텍 (192390)	3,165	0	0	3,165	3,215	3,070	66,468	208,382,599
오늘이엔엠 (192410)	1,279	293	29.72	958	1,281	958	8,553,492	9,805,477,313
슈피겐코리아 (192440)	27,050	-150	-.55	26,850	27,500	26,850	17,355	473,789,250
링크드 (193250)	702	-21	-2.9	744	765	680	2,697,454	1,906,651,240
데브시스터즈 (194480)	39,100	-2600	-6.24	41,300	42,000	39,050	133,740	5,336,077,300
노바렉스 (194700)	9,510	-50	-.52	9,700	9,930	9,400	98,866	943,574,410
마니커에프앤지 (195500)	3,450	-10	-.29	3,460	3,480	3,425	42,172	145,517,834
HK이노엔 (195940)	36,800	-450	-1.21	37,250	37,400	36,550	109,713	4,069,675,550
에이비프로바이오 (195990)	300	-9	-2.91	309	312	300	406,062	123,252,054
알테오젠 (196170)	366,500	-13500	-3.55	376,500	379,000	366,000	302,339	112,442,658,500
애니젠 (196300)	9,510	30	.32	9,460	9,620	9,310	30,378	289,063,290
코아시아씨엠 (196450)	610	15	2.52	595	642	595	127,064	78,499,489
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,381	-119	-7.93	1,499	1,500	1,380	378,119	538,794,989
디지캡 (197140)	2,585	-10	-.39	2,595	2,595	2,520	13,132	33,619,790
엔피디 (198080)	2,170	-30	-1.36	2,200	2,200	2,165	69,801	152,134,225
강동씨앤엘 (198440)	1,124	3	.27	1,136	1,136	1,115	67,721	75,975,979
한주라이트메탈 (198940)	744	12	1.64	732	794	732	142,695	107,681,361
케이엔알시스템 (199430)	7,330	-310	-4.06	7,980	7,980	7,320	58,933	441,461,695
뱅크웨어글로벌 (199480)	4,550	-10	-.22	4,560	4,610	4,365	182,512	818,108,641
레이저옵텍 (199550)	10,130	-260	-2.5	10,380	10,790	10,030	815,667	8,482,688,720
바이오인프라 (199730)	6,300	100	1.61	6,180	6,590	6,180	94,384	604,513,660
툴젠 (199800)	31,800	-750	-2.3	33,000	33,000	31,800	11,829	382,659,900
제일일렉트릭 (199820)	8,350	-390	-4.46	8,690	8,700	8,300	133,916	1,141,895,990
콜마비앤에이치 (200130)	12,120	-200	-1.62	12,200	12,300	12,100	50,653	618,166,365
텔콘RF제약 (200230)	3,230	35	1.1	3,195	3,230	3,155	16,989	54,157,219
아티스트스튜디오 (200350)	15,750	-30	-.19	16,000	16,100	15,500	103,638	1,636,221,580
에이팩트 (200470)	2,245	-95	-4.06	2,330	2,340	2,245	87,704	199,425,360
휴메딕스 (200670)	38,900	350	.91	38,600	39,550	38,450	57,994	2,271,866,550
에이디테크놀로지 (200710)	14,370	-660	-4.39	14,810	14,810	14,310	29,192	425,711,640
비씨월드제약 (200780)	4,505	-75	-1.64	4,570	4,570	4,480	8,896	40,153,920
미투온 (201490)	1,852	35	1.93	1,817	1,857	1,812	178,214	328,055,344
에이비온 (203400)	6,630	170	2.63	6,500	6,800	6,490	57,196	380,539,470
유니온커뮤니티 (203450)	2,960	-10	-.34	2,970	2,970	2,925	12,975	38,147,825
드림시큐리티 (203650)	3,225	-20	-.62	3,245	3,280	3,190	158,446	514,604,415
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,645	-45	-1.67	2,675	2,695	2,645	8,436	22,541,175
제이앤티씨 (204270)	14,250	-900	-5.94	14,940	14,940	14,160	249,095	3,618,398,630
티쓰리 (204610)	1,612	-44	-2.66	1,650	1,670	1,612	248,258	403,092,229
글로벌텍스프리 (204620)	5,300	-140	-2.57	5,490	5,590	5,250	884,353	4,735,253,865
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,027	10	.98	1,026	1,038	1,018	152,448	156,989,754
엑셈 (205100)	2,125	-25	-1.16	2,155	2,170	2,105	825,177	1,761,554,607
휴마시스 (205470)	1,382	-23	-1.64	1,400	1,411	1,381	658,331	915,525,137
넥써쓰 (205500)	2,455	20	.82	2,455	2,600	2,375	576,167	1,432,087,435
베노티앤알 (206400)	1,686	-31	-1.81	1,733	1,764	1,684	84,732	145,439,029
덱스터 (206560)	6,090	-140	-2.25	6,290	6,340	6,050	64,143	397,943,270
바디텍메드 (206640)	16,750	100	.6	16,830	16,910	16,500	86,286	1,444,013,780
유바이오로직스 (206650)	11,060	-120	-1.07	11,160	11,390	11,050	109,248	1,227,011,745
미스터블루 (207760)	1,146	14	1.24	1,138	1,163	1,093	2,594,142	2,969,784,564
정다운 (208140)	2,685	-25	-.92	2,710	2,720	2,660	113,776	305,149,530
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,615	-40	-1.51	2,655	2,660	2,615	5,156	13,610,510
셀바스헬스케어 (208370)	4,655	-60	-1.27	5,610	5,620	4,650	7,659,590	39,630,196,572
썸에이지 (208640)	300	-15	-4.76	315	325	300	638,300	196,626,647
바이오로그디바이스 (208710)	697	-2	-.29	695	712	684	933,167	651,056,376
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,870	-290	-3.55	8,200	8,200	7,870	57,737	463,024,470
캔버스엔 (210120)	3,385	375	12.46	2,985	3,420	2,850	745,999	2,391,733,081
인카금융서비스 (211050)	7,720	210	2.8	7,530	8,000	7,530	374,263	2,931,747,080
AP위성 (211270)	11,500	-220	-1.88	11,730	11,880	11,500	32,557	380,598,980
네오오토 (212560)	8,600	-210	-2.38	8,810	8,930	8,520	141,543	1,232,938,910
아이에스티이 (212710)	10,120	-210	-2.03	10,260	10,470	10,100	151,161	1,553,086,320
덕산네오룩스 (213420)	27,950	-900	-3.12	28,550	28,750	27,650	142,972	4,044,035,150
클래시스 (214150)	62,700	1300	2.12	60,800	64,200	60,600	301,164	18,979,474,900
헥토이노베이션 (214180)	12,080	120	1	12,000	12,160	11,960	37,430	452,786,550
라파스 (214260)	14,170	160	1.14	14,010	14,410	13,990	31,016	439,753,590
FSN (214270)	1,378	10	.73	1,370	1,395	1,355	116,394	160,615,312
케어젠 (214370)	25,500	-1200	-4.49	26,450	26,950	25,200	67,911	1,762,583,900
아이쓰리시스템 (214430)	53,200	200	.38	53,000	54,600	52,300	29,712	1,593,882,950
파마리서치 (214450)	359,500	-7000	-1.91	363,000	370,500	356,500	63,646	23,073,898,250
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,990	-25	-1.24	2,015	2,040	1,986	440,917	886,201,936
골프존 (215000)	62,600	-800	-1.26	62,800	64,000	62,600	5,592	352,691,500
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,725	-345	-6.8	5,070	5,110	4,725	1,934,195	9,472,194,201
메가스터디교육 (215200)	46,800	100	.21	46,250	47,550	45,750	40,518	1,909,085,125
우리산업 (215360)	9,210	-50	-.54	9,170	9,440	9,170	8,760	81,343,590
우정바이오 (215380)	1,508	76	5.31	1,468	1,600	1,432	205,427	309,301,661
토박스코리아 (215480)	2,765	-60	-2.12	2,840	2,840	2,765	66,193	185,413,494
신라젠 (215600)	2,285	65	2.93	2,235	2,395	2,210	868,543	2,002,678,399
이노인스트루먼트 (215790)	466	9	1.97	458	481	457	123,742	57,909,940
인크로스 (216050)	6,910	-30	-.43	6,900	6,980	6,800	24,852	171,291,560
제테마 (216080)	7,600	-190	-2.44	7,790	7,940	7,530	86,212	668,894,265
제너셈 (217190)	7,110	-190	-2.6	7,380	7,380	7,090	25,465	183,585,300
넵튠 (217270)	7,910	110	1.41	7,800	8,290	7,490	462,201	3,653,719,650
싸이토젠 (217330)	3,705	-115	-3.01	3,820	3,875	3,705	40,693	153,120,290
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,642	3	.18	1,645	1,656	1,636	38,431	63,216,553
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,370	45	1.94	2,330	2,435	2,305	582,151	1,391,393,265
원익피앤이 (217820)	2,120	-65	-2.97	2,195	2,225	2,100	62,208	133,969,585
미래생명자원 (218150)	3,900	5	.13	3,885	3,917	3,830	206,668	802,161,854
RFHIC (218410)	13,930	-70	-.5	14,000	14,380	13,930	74,280	1,049,470,670
타이거일렉 (219130)	11,060	-360	-3.15	11,420	11,420	11,050	12,031	133,782,500
링크제니시스 (219420)	5,440	-150	-2.68	5,600	5,610	5,200	123,649	678,052,440
디와이디 (219550)	691	-27	-3.76	719	770	690	1,549,260	1,097,317,879
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	19,560	-1190	-5.73	20,650	20,700	19,430	350,024	6,980,378,850
핸디소프트 (220180)	2,650	110	4.33	2,505	2,720	2,475	121,966	319,672,408
켐트로스 (220260)	4,360	-190	-4.18	4,520	4,550	4,350	119,449	531,383,179
유투바이오 (221800)	3,210	-10	-.31	3,290	3,450	3,190	495,341	1,654,206,724
하이즈항공 (221840)	1,455	3	.21	1,453	1,477	1,429	8,932	12,918,067
케이디켐 (221980)	10,860	-110	-1	10,970	10,970	10,860	457	4,983,080
코스맥스엔비티 (222040)	3,625	25	.69	3,600	3,650	3,570	22,412	81,259,080
씨아이에스 (222080)	7,090	-270	-3.67	7,360	7,390	7,090	188,384	1,356,468,420
팬젠 (222110)	5,020	70	1.41	4,935	5,380	4,895	37,776	193,309,456
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	993	-115	-10.38	1,175	1,197	978	1,155,052	1,231,156,455
심텍 (222800)	16,650	-840	-4.8	17,180	17,180	16,500	463,706	7,787,633,155
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,740	-20	-.53	3,735	3,800	3,695	40,971	154,222,134
드림씨아이에스 (223250)	2,890	20	.7	2,865	2,940	2,865	141,196	409,692,772
딥마인드 (223310)	2,325	-25	-1.06	2,350	2,350	2,275	40,274	93,009,125
더코디 (224060)	3,130	35	1.13	3,065	3,160	3,065	2,277	7,064,210
에이텍모빌리티 (224110)	17,460	-1340	-7.13	18,810	19,000	17,430	191,696	3,419,011,085
LK삼양 (225190)	1,839	-61	-3.21	1,900	2,165	1,839	4,236,902	8,515,805,725
제놀루션 (225220)	2,240	-55	-2.4	2,350	2,362	2,240	18,954	43,762,868
케이엠제약 (225430)	607	8	1.34	599	635	599	119,186	73,269,931
보광산업 (225530)	4,610	-60	-1.28	4,680	4,725	4,495	111,829	511,530,530
넥슨게임즈 (225570)	12,270	-30	-.24	12,180	12,470	12,130	110,308	1,354,954,990
패션플랫폼 (225590)	842	-3	-.36	845	845	837	35,537	29,928,524
신테카바이오 (226330)	8,030	-160	-1.95	8,630	8,630	7,780	741,133	6,133,748,730
본느 (226340)	1,101	-127	-10.34	1,201	1,224	1,100	1,311,634	1,500,599,206
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,680	-150	-2.2	6,880	7,890	6,680	990,714	7,113,471,790
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	9,260	500	5.71	8,580	10,100	8,530	2,732,298	26,162,257,145
올릭스 (226950)	47,000	-2700	-5.43	48,500	49,150	46,000	492,119	23,277,004,975
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,017	-38	-3.6	1,054	1,054	997	228,149	230,909,630
엔투텍 (227950)	360	-7	-1.91	367	370	360	88,177	32,020,711
동양파일 (228340)	1,780	-1	-.06	1,781	1,798	1,746	24,067	42,774,288
레이 (228670)	7,380	-300	-3.91	7,730	7,730	7,370	35,748	269,088,150
지노믹트리 (228760)	14,800	-460	-3.01	15,280	15,430	14,730	38,178	573,499,155
레이언스 (228850)	6,390	0	0	6,390	6,400	6,260	5,180	32,988,380
젠큐릭스 (229000)	1,713	28	1.66	1,693	1,726	1,668	81,965	139,165,135
에치에프알 (230240)	17,600	-1140	-6.08	18,740	18,830	17,490	170,411	3,049,426,565
에코마케팅 (230360)	8,210	-140	-1.68	8,350	8,410	8,150	31,875	263,076,940
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,020	-400	-3.84	10,240	10,510	9,990	398,153	4,027,767,425
라온테크 (232680)	8,410	-190	-2.21	8,490	8,600	8,300	127,754	1,075,440,255
시큐센 (232830)	2,110	35	1.69	2,095	2,110	2,050	37,032	76,932,214
폴라리스세원 (234100)	1,082	23	2.17	1,059	1,104	1,057	137,782	150,196,996
에스트래픽 (234300)	3,825	-45	-1.16	3,870	3,875	3,805	40,840	156,853,910
헥토파이낸셜 (234340)	13,930	140	1.02	13,790	13,940	13,610	16,636	229,053,080
녹십자웰빙 (234690)	7,840	-100	-1.26	7,980	7,995	7,830	20,932	165,956,115
자이글 (234920)	3,055	-90	-2.86	3,150	3,195	3,050	25,079	77,900,507
메드팩토 (235980)	3,065	0	0	3,060	3,140	3,025	115,564	357,076,003
슈프리마 (236200)	28,000	450	1.63	27,550	28,100	27,300	16,682	464,789,800
엔비티 (236810)	3,055	-55	-1.77	3,150	3,150	3,050	113,837	351,429,737
에스티팜 (237690)	76,000	-2200	-2.81	77,500	78,800	75,500	71,190	5,487,086,700
피앤씨테크 (237750)	4,085	-80	-1.92	4,160	4,190	4,045	49,363	203,870,520
플레이디 (237820)	5,310	-130	-2.39	5,430	5,460	5,290	67,184	361,940,500
클리오 (237880)	19,100	-80	-.42	19,150	19,940	18,920	134,253	2,610,923,545
앤디포스 (238090)	2,010	-10	-.5	2,045	2,045	1,966	48,541	96,462,559
얼라인드 (238120)	3,195	160	5.27	3,035	3,195	3,030	67,224	208,051,300
비피도 (238200)	3,090	-45	-1.44	3,135	3,145	3,050	5,580	17,171,760
힘스 (238490)	3,660	-5	-.14	3,660	3,740	3,610	18,622	68,447,503
이스트에이드 (239340)	2,420	-210	-7.98	2,700	2,730	2,385	2,083,510	5,261,008,525
에이치엘사이언스 (239610)	11,820	120	1.03	11,660	11,980	11,660	4,479	53,033,350
피엔에이치테크 (239890)	5,820	-140	-2.35	5,950	5,950	5,750	23,474	136,916,960
동방메디컬 (240550)	10,590	-440	-3.99	10,990	11,080	10,540	802,815	8,689,334,675
유진테크놀로지 (240600)	4,435	-55	-1.22	4,490	4,550	4,400	15,552	69,415,923
원익IPS (240810)	22,100	-500	-2.21	22,300	22,450	22,000	135,059	2,994,567,550
DSC인베스트먼트 (241520)	9,000	610	7.27	8,680	9,680	8,070	26,630,407	238,357,934,910
유니테크노 (241690)	2,975	-35	-1.16	3,010	3,010	2,950	54,652	162,473,200
코스메카코리아 (241710)	47,450	1300	2.82	45,650	48,850	45,500	113,477	5,421,766,925
메카로 (241770)	12,220	370	3.12	11,830	12,240	11,600	38,066	454,482,410
티이엠씨씨엔에스 (241790)	5,240	-150	-2.78	5,380	5,410	5,210	71,609	380,963,510
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,920	-250	-2.73	9,140	9,370	8,840	217,011	1,981,081,645
나무기술 (242040)	1,504	-16	-1.05	1,510	1,528	1,493	323,300	488,698,621
휴온스 (243070)	24,400	-200	-.81	24,600	24,850	24,400	40,851	1,004,723,950
신흥에스이씨 (243840)	4,205	-165	-3.78	4,375	4,375	4,205	59,308	253,504,336
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,571	-5	-.32	1,576	1,632	1,553	61,274	97,081,546
TS인베스트먼트 (246690)	1,886	-31	-1.62	1,953	2,140	1,851	17,011,273	33,794,396,125
티앤알바이오팹 (246710)	5,110	-50	-.97	5,210	5,320	4,970	268,668	1,383,558,450
아스타 (246720)	4,755	-40	-.83	4,795	4,795	4,600	6,883	32,500,245
SCL사이언스 (246960)	8,020	-60	-.74	8,200	8,200	7,960	1,459	11,680,710
에코프로비엠 (247540)	97,400	-2600	-2.6	100,200	101,700	96,800	242,341	23,914,672,300
나노씨엠에스 (247660)	4,865	25	.52	4,775	4,870	4,740	8,230	39,550,920
보라티알 (250000)	10,700	250	2.39	10,440	10,830	10,320	92,328	978,379,415
모비스 (250060)	2,370	-50	-2.07	2,385	2,450	2,355	162,397	389,412,829
예선테크 (250930)	471	-3	-.63	468	474	462	43,390	20,231,410
바이오에프디엔씨 (251120)	13,330	0	0	13,370	13,390	13,230	13,902	184,618,620
와이엠티 (251370)	8,640	-160	-1.82	8,710	8,950	8,640	24,893	217,459,435
브이원텍 (251630)	4,205	-105	-2.44	4,310	4,410	3,940	34,553	145,500,822
펌텍코리아 (251970)	54,600	1800	3.41	53,300	56,200	52,700	58,813	3,237,427,350
세화피앤씨 (252500)	814	5	.62	810	816	802	125,716	101,740,065
샘씨엔에스 (252990)	4,395	-185	-4.04	4,530	4,560	4,395	64,128	286,319,680
스튜디오드래곤 (253450)	43,550	-1550	-3.44	45,000	45,350	43,500	97,923	4,328,360,125
네오셈 (253590)	8,960	-450	-4.78	9,260	9,300	8,920	190,024	1,731,239,760
수젠텍 (253840)	5,520	-90	-1.6	5,560	5,640	5,490	116,342	647,312,945
자비스 (254120)	1,580	-33	-2.05	1,613	1,613	1,572	54,102	85,875,406
미래반도체 (254490)	11,670	-570	-4.66	12,060	12,140	11,630	57,005	676,249,480
SG (255220)	2,080	-65	-3.03	2,140	2,155	2,075	812,680	1,719,198,973
야스 (255440)	6,950	-190	-2.66	7,200	7,220	6,890	17,286	120,839,510
한독크린텍 (256150)	5,830	30	.52	5,800	5,870	5,750	3,880	22,614,875
포인트엔지니어링 (256630)	1,178	4	.34	1,173	1,178	1,155	12,469	14,497,328
한국비엔씨 (256840)	4,035	5	.12	4,060	4,110	4,000	179,614	728,698,737
케이피에스 (256940)	10,450	-320	-2.97	10,540	10,790	10,410	116,953	1,235,075,595
피엔티엠에스 (257370)	2,940	-5	-.17	2,970	2,970	2,885	8,259	24,225,733
실리콘투 (257720)	32,600	600	1.88	31,750	33,550	31,750	1,172,364	38,771,697,275
케일럼 (258610)	2,110	-95	-4.31	2,205	2,300	2,030	178,315	374,512,637
소프트캠프 (258790)	1,426	-135	-8.65	1,526	1,561	1,403	482,647	713,173,213
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,640	-150	-1.93	7,730	7,820	7,490	22,154	169,390,630
알리코제약 (260660)	4,450	-220	-4.71	4,665	4,695	4,435	209,905	955,008,739
씨티케이 (260930)	4,255	25	.59	4,250	4,325	4,150	36,890	157,030,980
에스앤디 (260970)	82,600	-900	-1.08	83,600	87,100	82,000	87,110	7,351,475,150
덴티스 (261200)	6,420	-40	-.62	6,460	6,570	6,400	81,494	528,990,640
차백신연구소 (261780)	2,810	70	2.55	2,705	3,095	2,675	374,561	1,096,667,253
에이프로 (262260)	4,885	-60	-1.21	4,950	4,960	4,850	12,686	62,057,025
아이퀘스트 (262840)	2,435	60	2.53	2,380	2,450	2,375	81,141	195,009,020
디케이앤디 (263020)	2,990	-20	-.66	3,010	3,010	2,965	26,692	79,542,720
유틸렉스 (263050)	1,490	-20	-1.32	1,510	1,524	1,487	27,286	40,914,586
덕우전자 (263600)	4,255	-100	-2.3	4,355	4,365	4,225	16,406	70,040,322
디알젬 (263690)	5,450	140	2.64	5,310	6,260	5,270	2,082,027	12,266,123,410
케어랩스 (263700)	2,850	655	29.84	2,380	2,850	2,360	532,880	1,475,942,271
디앤씨미디어 (263720)	17,180	-770	-4.29	17,870	18,140	17,180	48,574	856,100,475
펄어비스 (263750)	31,950	-350	-1.08	32,000	32,500	31,950	69,726	2,244,911,400
유에스티 (263770)	2,085	20	.97	2,075	2,170	2,050	46,212	98,102,230
데이타솔루션 (263800)	4,725	-90	-1.87	4,820	4,905	4,725	91,121	437,798,826
상신전자 (263810)	2,885	15	.52	2,870	2,900	2,850	46,311	132,935,930
지니언스 (263860)	14,110	-740	-4.98	14,670	14,840	14,040	64,248	917,989,330
휴엠앤씨 (263920)	969	-14	-1.42	982	983	925	110,112	105,127,937
유비쿼스 (264450)	7,330	0	0	7,330	7,340	7,250	22,079	161,016,605
씨앤지하이테크 (264660)	13,140	-380	-2.81	13,380	13,460	13,090	66,837	885,926,680
이랜시스 (264850)	4,450	-145	-3.16	4,630	4,630	4,405	163,249	736,443,832
AP시스템 (265520)	16,380	-400	-2.38	16,650	16,850	16,300	30,775	508,399,340
영화테크 (265560)	7,620	-140	-1.8	7,770	7,790	7,570	9,155	70,004,210
엔에프씨 (265740)	4,975	-125	-2.45	5,090	5,350	4,945	97,850	496,553,380
나인테크 (267320)	3,530	100	2.92	3,500	3,650	3,400	2,671,246	9,458,333,436
배럴 (267790)	4,445	10	.23	4,435	4,495	4,365	6,742	29,845,251
매일유업 (267980)	35,800	-50	-.14	35,400	36,300	35,100	7,427	266,215,575
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,128	-34	-2.93	1,146	1,166	1,120	821,045	937,125,742
에브리봇 (270660)	13,740	-640	-4.45	14,490	14,490	13,720	34,729	487,974,395
뉴트리 (270870)	5,210	-20	-.38	5,220	5,270	5,190	4,488	23,470,470
팸텍 (271830)	1,490	0	0	1,492	1,496	1,478	28,751	42,691,139
케이엔제이 (272110)	16,450	-50	-.3	16,380	16,650	16,040	28,091	458,496,630
이녹스첨단소재 (272290)	22,050	-650	-2.86	22,450	22,550	21,900	92,252	2,047,231,700
와이즈버즈 (273060)	894	-26	-2.83	920	922	880	528,235	476,003,677
와이엠텍 (273640)	9,260	-310	-3.24	9,580	9,670	9,260	9,098	85,912,360
켄코아에어로스페이스 (274090)	12,340	-80	-.64	12,080	13,280	12,000	1,524,842	19,371,233,430
이노시뮬레이션 (274400)	4,245	-55	-1.28	4,300	4,360	4,140	8,846	37,783,015
에스에스알 (275630)	3,065	-35	-1.13	3,105	3,145	3,065	7,652	23,737,045
스코넥 (276040)	4,385	0	0	4,500	4,500	4,300	70,139	308,683,959
제주맥주 (276730)	2,090	-25	-1.18	2,155	2,155	2,090	40,250	84,810,173
린드먼아시아 (277070)	5,980	-280	-4.47	6,270	6,370	5,940	264,702	1,611,628,825
인산가 (277410)	1,312	74	5.98	1,245	1,353	1,238	620,242	816,230,105
레인보우로보틱스 (277810)	272,000	-12500	-4.39	284,500	286,500	270,000	125,202	34,754,134,750
티에스아이 (277880)	5,950	-160	-2.62	6,130	6,170	5,930	42,766	257,732,800
천보 (278280)	33,450	-1050	-3.04	34,200	34,800	33,450	15,838	538,713,350
HLB바이오스텝 (278650)	1,632	-7	-.43	1,640	1,646	1,625	134,249	219,681,038
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,930	-520	-3.87	13,410	13,560	12,890	190,427	2,497,060,175
금양그린파워 (282720)	8,810	-160	-1.78	8,970	8,970	8,780	18,828	166,713,345
코윈테크 (282880)	12,600	-310	-2.4	12,960	12,990	12,600	11,354	145,088,030
카이노스메드 (284620)	1,197	-24	-1.97	1,292	1,292	1,196	48,745	58,606,814
노바텍 (285490)	25,350	3050	13.68	22,800	27,800	22,600	6,394,986	166,171,656,350
진영 (285800)	2,140	-70	-3.17	2,205	2,230	2,105	75,295	162,660,185
나노브릭 (286750)	2,450	-80	-3.16	2,530	2,550	2,400	256,292	630,069,379
브릿지바이오테라퓨틱스 (288330)	4,400	-1880	-29.94	4,400	4,400	4,400	45,021	198,092,400
에스퓨얼셀 (288620)	7,900	-90	-1.13	8,000	8,080	7,850	6,120	48,823,700
모아데이타 (288980)	1,089	-12	-1.09	1,110	1,112	1,085	196,798	216,545,189
아이스크림에듀 (289010)	3,560	480	15.58	2,995	3,560	2,995	1,010,867	3,362,703,855
SV인베스트먼트 (289080)	1,455	-10	-.68	1,464	1,494	1,447	170,901	249,414,598
자이언트스텝 (289220)	5,520	-180	-3.16	5,630	5,770	5,520	28,961	163,276,310
웨이비스 (289930)	8,060	-60	-.74	8,100	8,330	7,910	84,683	689,165,550
트윔 (290090)	7,290	-40	-.55	7,290	7,430	7,240	3,011	22,013,160
DH오토리드 (290120)	2,330	40	1.75	2,290	2,330	2,270	3,229	7,406,575
휴네시온 (290270)	3,485	-45	-1.27	3,505	3,560	3,485	9,161	32,216,550
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,834	46	2.57	1,788	1,847	1,788	12,247	22,311,156
디케이티 (290550)	7,010	-190	-2.64	7,170	7,170	6,950	29,791	209,362,435
신시웨이 (290560)	6,760	-300	-4.25	7,120	7,120	6,760	26,817	185,446,360
엘앤씨바이오 (290650)	20,400	-300	-1.45	20,500	20,950	20,350	33,560	692,470,250
네오펙트 (290660)	915	5	.55	912	987	876	677,826	627,744,317
대보마그네틱 (290670)	10,780	-90	-.83	11,200	11,200	10,510	11,481	122,800,730
소룩스 (290690)	3,225	-80	-2.42	3,340	3,340	3,210	200,051	649,161,050
푸드나무 (290720)	2,160	5	.23	2,155	2,205	2,120	33,405	71,792,623
액트로 (290740)	5,580	-100	-1.76	5,600	5,670	5,500	6,955	38,482,040
엔피 (291230)	1,628	-25	-1.51	1,653	1,657	1,628	67,072	109,755,680
압타머사이언스 (291650)	937	4	.43	933	940	890	127,933	117,982,596
핀텔 (291810)	2,090	-70	-3.24	2,180	2,215	2,080	16,926	36,053,210
카카오게임즈 (293490)	13,120	-280	-2.09	13,280	13,350	13,100	103,353	1,368,137,580
나우IB (293580)	1,273	-65	-4.86	1,329	1,342	1,257	4,838,231	6,251,143,308
압타바이오 (293780)	7,530	-130	-1.7	7,700	7,780	7,430	76,002	575,943,670
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,535	-70	-1.94	3,640	3,640	3,515	25,027	89,041,594
쿠콘 (294570)	20,450	-800	-3.76	21,150	22,100	20,450	229,270	4,884,521,950
서남 (294630)	2,785	-55	-1.94	2,875	2,875	2,770	86,659	242,990,379
에이치브이엠 (295310)	19,560	-690	-3.41	20,150	20,500	19,120	137,255	2,747,897,890
이노룰스 (296640)	7,870	180	2.34	7,740	8,070	7,540	61,555	475,390,290
씨에스베어링 (297090)	5,030	-100	-1.95	5,160	5,230	5,000	69,221	354,469,730
알로이스 (297570)	799	64	8.71	737	895	737	2,736,752	2,229,938,361
HB솔루션 (297890)	2,450	-60	-2.39	2,485	2,550	2,380	201,833	492,770,060
에스씨엠생명과학 (298060)	1,008	-20	-1.95	1,019	1,032	1,008	58,618	59,800,972
에이비엘바이오 (298380)	63,300	-700	-1.09	63,200	66,300	61,700	1,827,099	117,654,199,200
더네이쳐홀딩스 (298540)	9,910	120	1.23	9,790	10,030	9,760	31,815	315,485,050
슈어소프트테크 (298830)	4,990	-20	-.4	4,995	5,090	4,950	373,679	1,874,444,315
하나기술 (299030)	19,250	-750	-3.75	20,000	20,200	19,250	13,357	260,354,925
더블유에스아이 (299170)	1,660	-39	-2.3	1,700	1,730	1,657	187,817	317,335,721
셀리드 (299660)	3,545	-75	-2.07	3,620	3,650	3,500	223,509	798,906,164
위지윅스튜디오 (299900)	1,147	-14	-1.21	1,187	1,190	1,146	648,676	755,789,885
플리토 (300080)	20,650	-450	-2.13	21,400	21,800	20,600	92,265	1,949,466,275
라온피플 (300120)	4,385	-65	-1.46	4,490	4,495	4,290	84,141	366,826,462
바이브컴퍼니 (301300)	5,050	175	3.59	4,800	5,110	4,800	123,052	616,714,161
이노메트리 (302430)	9,320	-380	-3.92	9,700	9,970	9,250	245,047	2,347,136,330
리메드 (302550)	3,270	-50	-1.51	3,320	3,335	3,250	47,605	156,538,985
지니틱스 (303030)	973	23	2.42	951	978	951	99,587	96,107,234
프로티아 (303360)	3,250	120	3.83	3,130	3,320	3,100	33,618	107,722,810
이노뎁 (303530)	6,720	-70	-1.03	6,790	6,860	6,700	13,406	90,908,815
동국생명과학 (303810)	9,950	510	5.4	9,430	10,540	9,310	1,131,209	11,400,401,585
솔트룩스 (304100)	36,200	-2000	-5.24	39,300	39,800	36,100	1,266,417	47,351,338,600
에스바이오메딕스 (304360)	21,050	100	.48	20,950	21,550	20,750	93,474	1,972,839,400
피플바이오 (304840)	2,825	10	.36	2,890	2,895	2,790	193,520	548,206,630
마이크로디지탈 (305090)	10,340	-110	-1.05	10,440	10,700	10,200	117,218	1,225,506,590
에스제이그룹 (306040)	4,375	25	.57	4,350	4,390	4,350	18,876	82,533,425
네온테크 (306620)	2,305	-30	-1.28	2,380	2,400	2,305	283,523	661,845,386
아이엘사이언스 (307180)	2,895	-5	-.17	2,905	2,915	2,870	36,236	104,834,020
원바이오젠 (307280)	1,145	10	.88	1,135	1,149	1,120	83,311	94,677,654
국전약품 (307750)	3,095	-20	-.64	3,095	3,120	3,060	14,438	44,561,730
비투엔 (307870)	1,050	-45	-4.11	1,092	1,096	1,016	521,251	543,401,965
컴퍼니케이 (307930)	5,320	-70	-1.3	5,700	6,150	5,250	1,806,357	10,186,417,410
바이젠셀 (308080)	3,135	35	1.13	3,090	3,310	3,070	59,487	189,013,846
형지글로벌 (308100)	8,390	-2460	-22.67	9,230	9,560	8,200	5,448,466	47,730,570,445
셀비온 (308430)	18,220	-560	-2.98	18,880	19,370	18,170	167,978	3,147,673,215
오하임앤컴퍼니 (309930)	1,869	1	.05	1,868	1,900	1,862	24,954	46,823,843
LB인베스트먼트 (309960)	4,170	110	2.71	4,060	4,375	4,060	928,441	3,937,740,724
애니플러스 (310200)	3,200	-20	-.62	3,250	3,250	3,180	124,354	399,262,841
보로노이 (310210)	105,900	-7800	-6.86	112,400	114,500	105,500	196,994	21,376,314,050
디와이씨 (310870)	1,501	3	.2	1,498	1,521	1,486	48,570	72,788,454
지오엘리먼트 (311320)	6,970	-280	-3.86	7,180	7,220	6,960	26,701	188,068,350
네오크레마 (311390)	8,550	50	.59	8,420	8,630	8,320	137,858	1,163,074,700
CJ 바이오사이언스 (311690)	10,050	0	0	10,050	10,280	9,960	19,984	202,434,570
에이에프더블류 (312610)	1,262	20	1.61	1,242	1,295	1,242	63,867	81,342,848
캐리 (313760)	6,100	-870	-12.48	6,770	6,860	6,100	202,384	1,308,883,045
지놈앤컴퍼니 (314130)	2,600	-50	-1.89	2,650	2,675	2,600	107,383	282,464,495
알피바이오 (314140)	5,280	0	0	5,270	5,290	5,130	11,786	61,606,570
바이오다인 (314930)	12,720	-380	-2.9	12,980	13,200	12,710	55,722	723,006,790
딥노이드 (315640)	7,440	100	1.36	7,750	7,920	7,170	1,883,333	14,227,063,505
라닉스 (317120)	2,765	15	.55	2,750	2,765	2,720	12,235	33,612,510
TS트릴리온 (317240)	276	-6	-2.13	282	285	274	1,530,884	425,083,161
덕산테코피아 (317330)	22,700	-350	-1.52	23,400	23,850	22,600	173,888	4,014,674,350
캐리소프트 (317530)	6,420	-360	-5.31	6,950	6,950	6,410	64,352	422,055,795
퀀타매트릭스 (317690)	3,885	-75	-1.89	4,010	4,035	3,815	52,839	206,097,445
엑스페릭스 (317770)	3,260	75	2.35	3,190	3,335	3,125	1,658,704	5,400,545,979
에스피시스템스 (317830)	7,850	-350	-4.27	8,370	8,370	7,820	265,010	2,158,917,705
대모 (317850)	7,890	-90	-1.13	7,980	8,300	7,850	46,212	372,835,900
엔바이오니아 (317870)	16,920	-260	-1.51	17,110	17,340	16,850	9,684	164,987,000
KBG (318000)	4,395	-20	-.45	4,415	4,425	4,340	7,324	32,177,035
팜스빌 (318010)	3,510	-10	-.28	3,520	3,595	3,480	10,147	35,788,530
포인트모바일 (318020)	3,025	-45	-1.47	3,100	3,100	2,960	50,096	151,325,543
셀바이오휴먼텍 (318160)	6,120	180	3.03	6,000	6,260	5,580	152,985	915,997,795
비비씨 (318410)	7,580	0	0	7,590	7,630	7,470	8,492	63,887,775
현대무벡스 (319400)	3,885	45	1.17	3,880	4,060	3,850	1,340,295	5,302,567,884
피에스케이 (319660)	17,240	-710	-3.96	17,770	17,780	17,230	185,179	3,239,612,710
한울반도체 (320000)	2,810	-180	-6.02	3,060	3,080	2,790	233,862	673,696,193
프로이천 (321260)	2,200	-50	-2.22	2,250	2,260	2,195	72,618	160,701,415
센서뷰 (321370)	1,198	-27	-2.2	1,225	1,233	1,198	116,899	141,614,309
티움바이오 (321550)	3,280	-5	-.15	3,285	3,340	3,225	51,848	170,800,965
아티스트유나이티드 (321820)	11,730	-170	-1.43	11,900	11,980	11,500	127,193	1,499,729,330
LS티라유텍 (322180)	5,180	-190	-3.54	5,350	5,430	5,110	51,168	267,121,120
오로스테크놀로지 (322310)	19,290	-1010	-4.98	20,150	20,150	19,290	46,162	903,348,870
제이엘케이 (322510)	6,970	-180	-2.52	7,400	7,480	6,900	118,018	847,948,295
코퍼스코리아 (322780)	1,032	-43	-4	1,096	1,096	1,025	483,250	510,682,750
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,900	-350	-1.65	21,600	21,700	20,900	239,437	5,109,407,425
다원넥스뷰 (323350)	6,380	-130	-2	6,450	6,500	6,180	50,184	316,543,605
박셀바이오 (323990)	8,100	20	.25	8,130	8,140	8,010	45,201	365,367,170
RF머트리얼즈 (327260)	5,620	-40	-.71	5,720	5,790	5,620	31,882	181,918,535
루닛 (328130)	52,500	-1300	-2.42	55,200	56,200	51,900	424,404	22,906,977,750
솔트웨어 (328380)	1,143	68	6.33	1,107	1,143	1,047	1,525,532	1,674,173,607
위더스제약 (330350)	6,550	30	.46	6,500	6,660	6,500	23,108	151,618,300
스톤브릿지벤처스 (330730)	4,080	15	.37	4,100	4,150	4,030	75,542	308,041,429
네패스아크 (330860)	10,250	-250	-2.38	10,420	10,490	10,150	13,447	138,640,600
포커스에이치엔에스 (331380)	1,744	-89	-4.86	1,834	1,834	1,720	91,645	160,446,701
밸로프 (331520)	780	-40	-4.88	836	843	772	1,746,561	1,394,988,483
셀레믹스 (331920)	2,945	-35	-1.17	2,955	3,010	2,920	8,790	25,969,535
누보 (332290)	1,051	6	.57	1,051	1,065	1,041	97,067	102,252,113
아이디피 (332370)	4,550	-120	-2.57	4,670	4,720	4,530	15,385	71,267,965
와이팜 (332570)	3,005	-235	-7.25	3,250	3,305	2,995	1,062,589	3,288,376,426
모코엠시스 (333050)	1,672	-158	-8.63	1,848	1,848	1,669	1,832,270	3,188,607,796
일승 (333430)	4,375	-120	-2.67	4,425	4,520	4,345	466,894	2,063,679,750
엔시스 (333620)	7,330	0	0	7,330	7,370	7,140	14,375	103,880,990
프레스티지바이오로직스 (334970)	4,035	30	.75	4,005	4,065	3,995	35,496	142,944,830
프리시젼바이오 (335810)	2,670	15	.56	2,660	2,800	2,650	26,463	71,274,287
윙스풋 (335870)	2,145	-35	-1.61	2,180	2,390	2,145	26,578	58,483,890
비올 (335890)	7,630	130	1.73	7,500	7,910	7,480	800,305	6,216,328,080
웨이버스 (336060)	1,319	-15	-1.12	1,338	1,353	1,300	371,882	491,893,629
원텍 (336570)	8,010	270	3.49	7,850	8,290	7,850	2,191,460	17,792,858,915
탑런토탈솔루션 (336680)	8,470	-70	-.82	8,590	8,590	8,330	20,355	172,193,140
브랜드엑스코퍼레이션 (337930)	6,120	-70	-1.13	6,200	6,260	6,110	37,054	229,290,330
뷰노 (338220)	19,260	-630	-3.17	20,550	20,700	19,220	138,353	2,749,256,935
와이바이오로직스 (338840)	6,950	-120	-1.7	7,020	7,130	6,880	25,764	180,454,850
아이비김영 (339950)	2,735	-215	-7.29	2,945	2,945	2,725	1,211,530	3,420,742,435
다보링크 (340360)	1,671	33	2.01	1,643	1,790	1,603	1,665,224	2,805,258,484
세림B&G (340440)	1,210	-37	-2.97	1,228	1,250	1,199	34,671	42,662,613
티앤엘 (340570)	72,300	-1600	-2.17	74,400	74,600	71,800	45,593	3,342,034,950
씨유박스 (340810)	3,670	-165	-4.3	3,980	3,980	3,625	69,733	259,994,999
유일에너테크 (340930)	1,883	-1	-.05	1,884	1,981	1,841	513,830	984,547,310
이노진 (344860)	1,980	-135	-6.38	2,175	2,175	1,966	83,913	169,703,211
센코 (347000)	2,315	45	1.98	2,285	2,390	2,270	154,161	359,272,784
스피어 (347700)	7,560	-200	-2.58	7,760	8,100	7,520	254,710	1,988,892,250
피엔케이피부임상연구센타 (347740)	2,140	-20	-.93	2,160	2,160	2,125	22,681	48,563,115
핌스 (347770)	1,554	-8	-.51	1,562	1,579	1,536	32,994	51,141,835
디앤디파마텍 (347850)	49,350	-1650	-3.24	50,100	51,800	49,300	87,711	4,413,018,525
알체라 (347860)	1,606	-72	-4.29	1,670	1,691	1,583	776,266	1,272,286,446
엠투아이 (347890)	5,530	60	1.1	5,410	5,550	5,410	9,439	51,891,060
모비릭스 (348030)	4,785	-60	-1.24	4,720	4,845	4,720	1,359	6,463,740
큐라티스 (348080)	597	-9	-1.49	606	631	584	277,784	165,912,370
고바이오랩 (348150)	5,640	480	9.3	5,300	5,830	5,300	724,293	4,073,608,070
넥스틴 (348210)	56,200	-300	-.53	55,200	56,800	54,500	56,093	3,132,774,100
뉴로메카 (348340)	25,400	-1100	-4.15	26,050	26,500	25,350	36,273	943,173,200
위드텍 (348350)	7,010	0	0	6,990	7,040	6,910	7,790	54,270,740
엔켐 (348370)	82,600	-4900	-5.6	87,900	88,900	82,100	306,544	25,726,566,500
에스에이티이엔지 (351320)	2,580	-15	-.58	2,580	2,600	2,540	49,156	126,081,230
이삭엔지니어링 (351330)	7,230	-210	-2.82	7,440	7,600	7,130	36,341	263,052,970
차이커뮤니케이션 (351870)	8,370	-110	-1.3	8,430	8,990	8,370	88,157	767,486,290
스톰테크 (352090)	3,430	-10	-.29	3,445	3,470	3,405	81,667	281,317,903
씨앤씨인터내셔널 (352480)	31,350	-350	-1.1	31,400	33,200	30,800	84,660	2,712,423,375
씨앤투스 (352700)	2,545	30	1.19	2,535	2,555	2,500	16,625	41,996,175
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,365	-75	-1.69	4,570	4,580	4,365	18,959	83,661,295
인바이오 (352940)	2,395	25	1.05	2,370	2,410	2,310	25,402	59,970,485
휴럼 (353190)	730	21	2.96	701	754	699	107,476	78,633,205
오토앤 (353590)	3,705	-80	-2.11	3,785	3,860	3,705	14,239	53,660,850
이지바이오 (353810)	5,310	-30	-.56	5,290	5,380	5,270	158,471	844,083,905
엔젠바이오 (354200)	1,763	46	2.68	1,716	1,770	1,710	155,532	273,287,046
알멕 (354320)	22,800	-700	-2.98	23,450	23,450	22,700	18,890	434,812,075
코스텍시스 (355150)	6,450	520	8.77	5,930	6,520	5,680	187,917	1,169,191,695
크라우드웍스 (355390)	14,250	460	3.34	14,540	14,540	13,140	1,225,208	17,068,547,670
에이텀 (355690)	6,240	-230	-3.55	6,480	6,530	6,240	24,058	153,695,140
엑스게이트 (356680)	7,240	-100	-1.36	7,360	7,480	7,180	317,677	2,332,016,735
티엘비 (356860)	18,640	-820	-4.21	19,210	19,230	18,640	222,408	4,211,586,695
싸이버원 (356890)	4,340	-110	-2.47	4,450	4,590	4,335	326,891	1,452,794,053
에이치피오 (357230)	2,495	-35	-1.38	2,530	2,530	2,485	17,811	44,473,004
석경에이티 (357550)	46,800	350	.75	46,300	47,400	45,750	4,307	199,808,850
아모센스 (357580)	5,790	-130	-2.2	5,940	5,950	5,790	4,565	26,757,860
솔브레인 (357780)	173,000	-4500	-2.54	177,000	178,500	172,300	22,771	3,984,550,450
SKAI (357880)	2,265	520	29.8	1,788	2,265	1,666	8,924,075	18,937,962,720
지아이이노베이션 (358570)	14,600	-400	-2.67	15,000	15,990	14,600	1,212,010	18,545,168,495
씨엔알리서치 (359090)	1,049	17	1.65	1,130	1,216	1,031	3,897,988	4,356,524,691
탑머티리얼 (360070)	24,500	-1150	-4.48	25,450	25,950	24,500	16,869	421,265,725
코셈 (360350)	7,690	120	1.59	7,640	7,810	7,540	47,534	365,314,715
제노코 (361390)	16,260	150	.93	16,220	16,410	16,030	41,111	669,427,350
알비더블유 (361570)	2,360	-30	-1.26	2,385	2,420	2,345	33,324	79,199,700
삼영에스앤씨 (361670)	4,190	-120	-2.78	4,270	4,385	4,105	7,082	29,907,425
청담글로벌 (362320)	5,290	-30	-.56	5,410	5,410	5,210	91,150	485,811,735
드림인사이트 (362990)	2,360	-135	-5.41	2,495	2,500	2,360	396,900	963,524,263
진시스템 (363250)	10,790	-90	-.83	11,450	11,450	10,490	49,055	531,785,180
모비데이즈 (363260)	1,713	-71	-3.98	1,784	1,793	1,712	490,177	857,933,823
큐라클 (365270)	6,960	250	3.73	6,710	7,120	6,560	116,798	799,587,555
에스와이스틸텍 (365330)	5,200	-60	-1.14	5,260	5,500	5,160	580,023	3,070,541,990
성일하이텍 (365340)	30,700	-850	-2.69	31,250	31,800	30,700	17,089	531,998,725
하이딥 (365590)	715	49	7.36	666	732	660	615,260	429,338,920
브이씨 (365900)	3,535	-140	-3.81	3,645	3,645	3,495	10,955	38,831,535
공구우먼 (366030)	4,200	-30	-.71	4,245	4,300	4,190	60,673	257,576,565
플래티어 (367000)	4,835	25	.52	4,780	4,845	4,610	27,345	129,542,610
아이씨에이치 (368600)	2,805	-125	-4.27	2,905	2,975	2,800	65,801	189,483,800
파이버프로 (368770)	6,660	-170	-2.49	6,810	6,810	6,540	223,984	1,491,770,815
오에스피 (368970)	2,545	50	2	2,505	2,585	2,470	53,985	137,580,080
블리츠웨이스튜디오 (369370)	1,522	-24	-1.55	1,546	1,597	1,507	3,259	5,070,461
퓨런티어 (370090)	14,880	-630	-4.06	15,530	15,640	14,880	57,617	871,850,140
풍원정밀 (371950)	11,500	-230	-1.96	12,160	12,160	11,500	19,894	232,876,100
윤성에프앤씨 (372170)	31,900	-1150	-3.48	32,600	33,250	31,800	21,393	693,228,900
큐로셀 (372320)	27,500	-500	-1.79	28,000	28,400	27,500	24,243	676,856,175
아이티아이즈 (372800)	4,645	25	.54	4,620	4,690	4,620	7,841	36,496,455
엑셀세라퓨틱스 (373110)	3,980	-80	-1.97	4,100	4,100	3,915	85,560	340,690,374
데이원컴퍼니 (373160)	8,860	-70	-.78	8,930	9,540	8,700	1,921,830	17,682,511,910
엠아이큐브솔루션 (373170)	9,270	50	.54	9,240	9,350	8,710	60,421	544,610,960
엑스플러스 (373200)	736	34	4.84	702	750	682	673,898	478,710,750
피코그램 (376180)	2,295	-60	-2.55	2,355	2,360	2,260	41,208	95,084,380
에이치이엠파마 (376270)	22,850	-100	-.44	22,950	23,300	22,600	22,607	518,423,675
씨유테크 (376290)	3,300	-10	-.3	3,345	3,350	3,260	13,848	45,643,864
디어유 (376300)	38,100	-350	-.91	38,400	39,700	38,000	140,457	5,429,926,650
노을 (376930)	2,775	-125	-4.31	2,900	2,955	2,775	706,043	2,010,051,455
원티드랩 (376980)	8,580	-600	-6.54	9,180	9,180	8,430	457,119	3,974,833,585
비트맥스 (377030)	1,891	41	2.22	1,850	1,993	1,782	363,673	689,808,862
프롬바이오 (377220)	2,150	0	0	2,135	2,175	2,070	95,790	203,829,440
이지트로닉스 (377330)	5,180	-110	-2.08	5,290	5,290	5,090	15,389	79,736,005
리파인 (377450)	12,860	-290	-2.21	13,220	13,220	12,860	18,685	243,256,695
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,920	-980	-5.19	19,340	19,500	17,920	329,651	6,222,226,805
필에너지 (378340)	14,400	-390	-2.64	14,910	14,930	14,290	102,099	1,497,840,265
샤페론 (378800)	3,025	-30	-.98	3,080	3,400	3,025	1,830,211	5,895,342,000
옵티코어 (380540)	1,729	4	.23	1,710	1,755	1,709	467,778	809,929,333
제닉스 (381620)	7,940	-300	-3.64	8,200	8,210	7,940	115,198	928,815,195
온코크로스 (382150)	13,350	260	1.99	13,510	14,460	13,280	9,459,378	131,242,097,715
지아이텍 (382480)	2,415	-90	-3.59	2,510	2,530	2,415	476,461	1,170,954,318
지앤비에스 에코 (382800)	3,285	-55	-1.65	3,340	3,340	3,240	40,406	132,801,545
원준 (382840)	9,010	-60	-.66	9,500	9,690	9,000	234,090	2,171,128,295
범한퓨얼셀 (382900)	14,330	-440	-2.98	14,770	14,890	14,220	43,323	631,578,870
에코프로에이치엔 (383310)	25,150	-700	-2.71	25,650	26,350	25,150	74,909	1,900,852,900
디티앤씨알오 (383930)	6,700	-240	-3.46	7,150	7,150	6,660	425,526	2,926,098,305
코어라인소프트 (384470)	6,420	-200	-3.02	6,700	7,030	6,420	321,203	2,175,519,320
파인메딕스 (387570)	8,130	-200	-2.4	8,500	8,510	8,070	78,703	651,164,100
지투파워 (388050)	7,440	450	6.44	7,040	8,490	6,960	7,445,312	59,606,314,365
유일로보틱스 (388720)	76,100	-3200	-4.04	78,800	79,200	75,500	144,157	11,125,019,100
라이콤 (388790)	2,360	-50	-2.07	2,390	2,415	2,340	53,424	126,998,505
파로스아이바이오 (388870)	6,860	-220	-3.11	7,280	7,280	6,850	49,062	344,406,330
자람테크놀로지 (389020)	35,050	-1850	-5.01	36,200	38,000	35,000	52,048	1,863,196,650
지니너스 (389030)	1,191	10	.85	1,169	1,192	1,169	9,691	11,479,639
포바이포 (389140)	13,180	3040	29.98	11,060	13,180	10,400	13,743,558	160,508,072,325
대명에너지 (389260)	13,880	-370	-2.6	14,280	14,290	13,730	36,861	515,610,155
인벤티지랩 (389470)	17,000	-1850	-9.81	18,980	18,980	16,990	300,322	5,342,236,765
에스비비테크 (389500)	20,550	-1250	-5.73	21,800	21,800	20,500	30,564	646,269,750
넥스트바이오메디컬 (389650)	39,800	-1200	-2.93	41,450	41,900	39,500	66,781	2,713,713,675
유디엠텍 (389680)	845	8	.96	843	868	800	5,397,179	4,497,283,858
코닉오토메이션 (391710)	1,675	-65	-3.74	1,720	1,758	1,670	275,545	474,185,108
토마토시스템 (393210)	7,400	410	5.87	7,680	8,500	7,390	20,528,168	164,942,857,410
더블유씨피 (393890)	7,410	-200	-2.63	7,540	7,660	7,340	130,075	970,075,070
대진첨단소재 (393970)	12,680	-710	-5.3	13,600	13,670	12,680	1,602,846	21,036,871,965
오픈엣지테크놀로지 (394280)	13,270	20	.15	13,090	14,350	12,900	231,910	3,148,104,975
쓰리빌리언 (394800)	6,720	-90	-1.32	7,460	7,760	6,580	7,741,031	55,342,399,260
넥스트칩 (396270)	6,890	-380	-5.23	7,270	7,270	6,870	78,741	553,010,770
세아메카닉스 (396300)	2,135	-55	-2.51	2,190	2,200	2,135	51,209	110,617,526
워트 (396470)	7,170	-270	-3.63	7,450	7,460	7,160	52,634	385,091,470
에이프릴바이오 (397030)	13,610	-420	-2.99	14,160	14,160	13,610	73,776	1,023,671,050
에스지헬스케어 (398120)	3,720	855	29.84	3,005	3,720	2,995	2,536,875	8,840,543,667
가온칩스 (399720)	39,100	-2050	-4.98	40,600	40,600	39,050	51,292	2,037,678,175
코난테크놀로지 (402030)	25,750	-1850	-6.7	28,650	28,650	25,300	171,056	4,562,076,225
그린리소스 (402490)	13,860	210	1.54	13,840	14,380	13,670	119,678	1,679,432,305
우듬지팜 (403490)	1,678	64	3.97	1,600	1,717	1,581	2,696,163	4,495,775,096
HPSP (403870)	23,700	-650	-2.67	24,050	24,150	23,650	253,382	6,055,711,825
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	11,450	-240	-2.05	11,590	11,590	11,370	11,798	135,118,935
나라셀라 (405920)	2,345	0	0	2,345	2,410	2,345	10,079	23,812,375
뷰티스킨 (406820)	13,230	-310	-2.29	13,360	13,740	13,230	21,105	285,826,415
꿈비 (407400)	12,400	-500	-3.88	12,900	13,080	12,260	452,994	5,741,154,575
스튜디오미르 (408900)	3,790	55	1.47	3,710	4,045	3,645	6,559,430	25,488,326,344
메쎄이상 (408920)	2,175	5	.23	2,180	2,200	2,155	14,044	30,628,220
샌즈랩 (411080)	8,780	580	7.07	8,360	9,670	8,210	10,327,821	94,534,913,210
레이저쎌 (412350)	3,200	45	1.43	3,160	3,295	3,000	92,424	293,906,486
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,190	-210	-2.23	9,400	9,670	9,160	289,247	2,719,717,575
씨피시스템 (413630)	1,318	-3	-.23	1,321	1,338	1,315	55,678	73,766,020
비아이매트릭스 (413640)	14,310	390	2.8	13,960	14,780	13,920	425,257	6,127,958,920
스튜디오삼익 (415380)	8,660	40	.46	8,620	8,690	8,500	8,574	73,738,970
신성에스티 (416180)	29,250	650	2.27	30,600	30,900	29,200	81,640	2,453,360,950
나노팀 (417010)	6,200	110	1.81	6,170	6,470	6,040	112,049	706,852,170
핑거스토리 (417180)	2,545	-185	-6.78	2,730	2,750	2,545	1,211,739	3,209,587,978
LS머트리얼즈 (417200)	10,170	-460	-4.33	10,530	10,620	10,120	159,269	1,647,700,920
제이아이테크 (417500)	3,260	-65	-1.95	3,300	3,350	3,250	55,860	183,741,380
트루엔 (417790)	8,980	-120	-1.32	9,100	9,100	8,880	17,037	152,933,100
저스템 (417840)	7,130	-290	-3.91	7,330	7,420	7,130	28,050	202,103,810
오브젠 (417860)	9,110	-80	-.87	9,190	9,530	9,110	28,459	264,151,280
모델솔루션 (417970)	11,400	-210	-1.81	11,610	11,680	11,340	15,590	180,376,010
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,655	-130	-4.67	2,760	2,840	2,655	72,414	196,486,553
밀리의서재 (418470)	11,740	-110	-.93	11,900	11,910	11,610	25,684	302,170,965
제이오 (418550)	9,330	-140	-1.48	9,620	9,680	9,250	71,372	674,166,065
이에이트 (418620)	3,365	305	9.97	3,060	3,455	3,000	564,686	1,873,316,844
삼기이브이 (419050)	1,583	-26	-1.62	1,597	1,624	1,569	199,016	318,879,989
엔젯 (419080)	8,260	-240	-2.82	8,450	8,500	8,190	11,744	97,059,115
산돌 (419120)	7,340	-200	-2.65	7,540	7,700	7,270	63,116	466,544,600
SAMG엔터 (419530)	34,600	1250	3.75	33,350	36,650	33,000	354,437	12,449,801,100
비스토스 (419540)	1,980	-55	-2.7	2,025	2,055	1,957	293,995	588,181,963
제이투케이바이오 (420570)	11,450	-180	-1.55	11,630	11,980	11,450	70,690	832,086,530
기가비스 (420770)	23,900	-1050	-4.21	24,650	24,950	23,900	10,661	258,342,425
벨로크 (424760)	1,018	35	3.56	992	1,030	984	61,214	61,871,628
스마트레이더시스템 (424960)	9,060	-270	-2.89	9,250	9,330	9,040	93,153	856,445,360
마이크로투나노 (424980)	5,190	-70	-1.33	5,260	5,330	5,150	4,210	22,054,310
티이엠씨 (425040)	6,400	-320	-4.76	6,620	6,660	6,390	73,195	476,200,165
티에프이 (425420)	16,840	-360	-2.09	17,200	17,410	16,780	24,293	415,785,405
시지트로닉스 (429270)	5,300	-400	-7.02	5,610	5,740	5,150	209,035	1,137,862,565
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,930	20	.41	4,910	5,260	4,895	848,619	4,330,697,355
케이쓰리아이 (431190)	4,380	5	.11	4,395	4,400	4,290	15,277	66,719,232
와이랩 (432430)	6,340	-340	-5.09	6,680	6,700	6,180	702,917	4,571,862,800
케이엔에스 (432470)	10,360	-420	-3.9	10,780	10,800	10,350	19,408	204,423,150
퀄리타스반도체 (432720)	12,900	-780	-5.7	13,480	13,490	12,840	153,549	2,015,939,595
엠에프씨 (432980)	4,105	55	1.36	4,080	4,295	4,035	60,636	250,609,331
모니터랩 (434480)	4,170	-60	-1.42	4,230	4,550	4,170	1,321,855	5,811,672,610
유안타제10호스팩 (435380)	2,120	5	.24	2,115	2,120	2,115	27,486	58,135,900
에르코스 (435570)	24,300	-900	-3.57	24,700	27,000	24,000	580,704	14,542,118,875
하나금융25호스팩 (435620)	10,585	15	.14	10,580	10,590	10,580	21,569	228,226,395
에스케이증권제8호스팩 (435870)	2,115	-5	-.24	2,115	2,117	2,115	22,773	48,175,129
삼현 (437730)	10,360	-460	-4.25	10,870	10,870	10,260	228,238	2,414,154,415
엔에이치스팩24호 (437780)	2,130	5	.24	2,125	2,130	2,125	81,453	173,142,334
엔에이치스팩25호 (438580)	2,125	-5	-.23	2,130	2,130	2,120	35,020	74,242,565
버넥트 (438700)	3,345	-10	-.3	3,355	3,400	3,270	32,316	108,045,110
마녀공장 (439090)	17,720	-300	-1.66	18,080	18,390	17,700	151,074	2,739,487,980
삼성스팩7호 (439250)	10,585	-5	-.05	10,590	10,600	10,580	6,379	67,550,570
엔에이치스팩26호 (439410)	2,130	0	0	2,125	2,130	2,120	7,233	15,359,850
블루엠텍 (439580)	12,680	1430	12.71	13,980	13,990	12,400	1,137,241	15,075,258,595
IBKS제20호스팩 (439730)	2,120	0	0	2,120	2,125	2,115	25,459	53,983,270
파두 (440110)	10,040	-70	-.69	10,150	10,380	10,020	119,431	1,216,611,665
HB인베스트먼트 (440290)	1,898	34	1.82	1,865	1,918	1,865	107,428	203,623,409
오픈놀 (440320)	9,540	-810	-7.83	10,270	10,480	9,390	478,629	4,701,966,335
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,125	2,125	2,125	1	2,125
파인엠텍 (441270)	4,995	5	.1	5,000	5,090	4,940	139,111	699,195,170
유진스팩9호 (442130)	2,125	-5	-.23	2,135	2,135	2,125	1,114	2,372,880
대신밸런스제14호스팩 (442310)	2,130	0	0	2,135	2,135	2,130	1,965	4,185,510
IBKS제21호스팩 (442770)	2,185	15	.69	2,205	2,250	2,170	24,648	54,409,140
미래에셋드림스팩1호 (442900)	10,220	-10	-.1	10,230	10,230	10,220	1,124	11,487,770
레뷰코퍼레이션 (443250)	11,390	140	1.24	11,290	11,450	11,050	41,616	471,392,510
에스피소프트 (443670)	7,280	-190	-2.54	7,640	7,750	7,210	134,744	1,006,142,895
심플랫폼 (444530)	15,660	3180	25.48	12,610	16,220	12,090	13,972,791	208,119,397,295
유안타제11호스팩 (444920)	2,015	0	0	2,015	2,015	2,010	4,476	9,001,780
에이직랜드 (445090)	27,800	-1450	-4.96	28,800	28,800	27,750	45,970	1,296,707,800
퓨릿 (445180)	5,450	-240	-4.22	5,680	5,680	5,450	49,333	274,092,775
비엔케이제1호스팩 (445360)	2,115	0	0	2,110	2,115	2,105	10,819	22,811,020
큐리옥스바이오시스템즈 (445680)	22,900	550	2.46	22,500	24,400	22,350	215,559	5,043,605,425
신영스팩9호 (445970)	2,140	-10	-.47	2,150	2,150	2,135	3,465	7,418,365
유안타제12호스팩 (446150)	2,155	-5	-.23	2,165	2,165	2,155	6,586	14,236,100
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,540	-85	-2.34	3,655	3,675	3,505	83,709	298,897,106
하나26호스팩 (446750)	2,080	10	.48	2,085	2,085	2,070	4,762	9,858,045
키움제8호스팩 (446840)	2,215	15	.68	2,215	2,230	2,190	131,728	291,404,988
에코아이 (448280)	22,900	-1450	-5.95	24,150	24,400	22,850	71,371	1,683,277,375
하나27호스팩 (448370)	2,090	0	0	2,095	2,095	2,080	614	1,277,800
코츠테크놀로지 (448710)	17,490	-90	-.51	17,350	17,850	17,270	45,597	802,712,570
삼성스팩8호 (448740)	10,290	-10	-.1	10,290	10,300	10,280	2,424	24,951,630
IBKS제22호스팩 (448760)	2,175	0	0	2,190	2,190	2,150	8,320	17,980,245
미래에셋비전스팩3호 (448830)	2,135	-5	-.23	2,145	2,145	2,125	6,145	13,087,600
한국피아이엠 (448900)	20,300	1610	8.61	18,690	22,350	18,350	15,106,401	309,562,343,885
유안타제13호스팩 (449020)	2,055	0	0	2,055	2,060	2,055	12,825	26,355,380
하이제8호스팩 (450050)	2,060	-15	-.72	2,075	2,075	2,060	1,110	2,288,680
하스 (450330)	8,560	40	.47	8,510	8,690	8,410	41,862	358,844,190
인스웨이브시스템즈 (450520)	4,620	-185	-3.85	4,850	5,330	4,595	3,712,426	18,861,525,107
유안타제14호스팩 (450940)	2,020	0	0	2,020	2,040	2,015	25,845	52,371,415
아스테라시스 (450950)	9,350	650	7.47	8,690	9,950	8,540	1,179,150	11,019,241,140
아이엠티 (451220)	10,280	-530	-4.9	10,650	10,770	10,250	136,625	1,436,814,455
삐아 (451250)	10,920	-70	-.64	10,890	11,440	10,870	380,917	4,253,506,890
엔에이치스팩29호 (451700)	2,025	5	.25	2,025	2,025	2,020	18,560	37,510,709
컨텍 (451760)	9,750	-350	-3.47	10,000	10,050	9,520	22,478	221,379,480
제이엔비 (452160)	4,745	-40	-.84	4,785	4,785	4,630	13,380	62,999,860
한빛레이저 (452190)	5,690	-250	-4.21	5,850	6,010	5,660	1,129,751	6,640,751,635
민테크 (452200)	4,040	-40	-.98	4,235	4,325	4,025	205,915	861,825,429
한선엔지니어링 (452280)	6,910	-160	-2.26	7,100	7,110	6,880	90,050	628,655,470
캡스톤파트너스 (452300)	3,075	65	2.16	3,025	3,150	3,000	407,557	1,247,065,127
이닉스 (452400)	8,590	-10	-.12	8,700	8,700	8,430	8,313	70,903,450
사피엔반도체 (452430)	14,610	-600	-3.94	15,210	15,210	14,500	63,267	940,279,770
피아이이 (452450)	9,650	-100	-1.03	9,750	10,280	9,590	6,200,205	61,752,399,460
상상인제4호스팩 (452670)	2,000	-5	-.25	2,010	2,010	1,995	54,830	109,731,913
신한제11호스팩 (452980)	1,997	1	.05	1,996	1,997	1,991	67,605	134,905,807
그리드위즈 (453450)	16,890	-630	-3.6	17,880	17,900	16,860	129,446	2,246,338,955
에이에스텍 (453860)	20,100	-600	-2.9	20,500	21,500	20,100	16,564	341,696,800
하나29호스팩 (454640)	2,085	0	0	2,090	2,090	2,080	5,960	12,400,315
하나28호스팩 (454750)	2,025	0	0	2,015	2,025	2,015	12,228	24,690,964
KB제25호스팩 (455250)	2,095	5	.24	2,105	2,110	2,080	6,340	13,215,291
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,000	-450	-1.84	24,900	25,000	23,800	66,972	1,629,633,725
에스케이증권제9호스팩 (455910)	2,050	0	0	2,050	2,050	2,040	4,953	10,124,900
아이씨티케이 (456010)	16,080	30	.19	16,140	17,100	16,000	3,492,501	57,481,222,710
이엔셀 (456070)	14,360	-220	-1.51	14,860	14,860	14,350	88,020	1,288,961,880
DB금융스팩11호 (456440)	2,300	35	1.55	2,260	2,350	2,260	239,801	554,688,571
교보14호스팩 (456490)	2,115	-10	-.47	2,125	2,125	2,110	5,751	12,135,285
한켐 (457370)	9,030	-200	-2.17	9,230	9,480	9,030	48,065	440,535,385
대신밸런스제15호스팩 (457390)	3,090	25	.82	3,070	3,160	3,070	211,473	661,552,365
우진엔텍 (457550)	16,620	-370	-2.18	17,000	17,460	16,620	174,831	2,982,559,515
벡트 (457600)	5,140	-680	-11.68	5,540	5,560	5,060	2,138,813	11,322,984,525
대신밸런스제16호스팩 (457630)	2,080	0	0	2,080	2,090	2,070	31,279	64,931,070
에스케이증권제10호스팩 (457940)	2,060	5	.24	2,065	2,065	2,045	2,018	4,126,980
한국제12호스팩 (458610)	2,125	-5	-.23	2,135	2,135	2,110	1,036	2,187,235
성우 (458650)	14,450	-210	-1.43	14,710	14,880	14,140	55,929	808,216,685
씨어스테크놀로지 (458870)	13,000	-440	-3.27	13,980	14,570	12,920	357,778	4,969,158,670
위츠 (459100)	6,370	-130	-2	6,510	6,560	6,360	43,849	283,454,750
아이빔테크놀로지 (460470)	3,965	55	1.41	3,910	4,010	3,860	294,818	1,165,495,200
에스엠씨지 (460870)	5,470	600	12.32	4,865	5,900	4,805	13,113,846	71,536,447,196
현대힘스 (460930)	17,220	-1000	-5.49	17,900	18,060	17,220	434,165	7,695,912,320
피앤에스미캐닉스 (460940)	11,900	-460	-3.72	12,300	12,370	11,900	75,735	913,176,930
아이엠비디엑스 (461030)	9,450	70	.75	9,350	9,760	9,220	61,052	581,603,670
아이스크림미디어 (461300)	16,200	150	.93	15,960	17,430	15,760	824,509	13,807,380,860
에이치엠씨제6호스팩 (462020)	2,010	0	0	2,005	2,010	2,000	27,932	55,864,225
이노스페이스 (462350)	19,930	-270	-1.34	20,150	20,400	19,850	20,907	418,999,480
라메디텍 (462510)	8,550	-260	-2.95	8,810	8,960	8,490	137,529	1,200,721,950
더즌 (462860)	8,580	300	3.62	8,440	9,120	8,340	5,164,163	45,158,614,945
아이지넷 (462980)	3,200	-35	-1.08	3,250	3,260	3,185	114,005	367,423,383
모티브링크 (463480)	15,230	-110	-.72	15,600	16,390	15,200	3,213,797	51,210,629,735
에스오에스랩 (464080)	9,790	-420	-4.11	10,170	10,220	9,760	171,230	1,715,550,000
티디에스팜 (464280)	12,280	-190	-1.52	12,460	12,470	12,280	24,242	299,088,090
한국제13호스팩 (464440)	2,095	-5	-.24	2,115	2,115	2,095	333	697,895
아이언디바이스 (464500)	3,180	-95	-2.9	3,270	3,270	3,150	158,588	505,285,478
닷밀 (464580)	5,600	-50	-.88	5,650	5,650	5,510	34,583	192,614,780
KB제27호스팩 (464680)	1,990	1	.05	1,986	1,991	1,986	8,407	16,716,928
교보15호스팩 (465320)	2,085	0	0	2,105	2,115	2,080	1,207	2,520,295
인스피언 (465480)	9,500	1500	18.75	8,190	10,110	7,840	13,149,413	121,924,075,680
클로봇 (466100)	19,100	-1000	-4.98	20,250	20,300	19,040	1,060,904	20,852,275,360
사이냅소프트 (466410)	13,990	-540	-3.72	14,650	14,680	13,990	82,145	1,177,468,665
엔에이치스팩30호 (466910)	1,991	-3	-.15	1,998	1,998	1,990	8,455	16,834,609
IBKS제23호스팩 (467930)	2,100	-10	-.47	2,110	2,110	2,095	1,722	3,615,265
삼성스팩9호 (468510)	2,060	20	.98	2,040	2,065	2,025	80,504	164,910,545
유진스팩10호 (468760)	2,085	5	.24	2,105	2,105	2,085	17	35,535
IBKS제24호스팩 (469480)	2,105	-5	-.24	2,110	2,110	2,090	3,292	6,888,825
아이비젼웍스 (469750)	923	-2	-.22	943	947	910	117,373	108,362,737
하나30호스팩 (469880)	1,999	-6	-.3	1,995	2,000	1,991	4,229	8,432,012
하나31호스팩 (469900)	2,000	-5	-.25	2,000	2,005	1,996	10,509	21,001,120
대신밸런스제17호스팩 (471050)	2,100	-30	-1.41	2,110	2,130	2,100	3,028	6,380,770
셀로맥스사이언스 (471820)	4,950	225	4.76	4,750	5,600	4,690	729,978	3,785,636,998
신영스팩10호 (472220)	2,120	10	.47	2,115	2,125	2,115	2,040	4,314,665
에스케이증권제11호스팩 (472230)	2,030	10	.5	2,025	2,030	2,020	16,501	33,445,105
폰드그룹 (472850)	5,670	0	0	5,670	5,850	5,600	62,015	356,591,300
에스케이증권제12호스팩 (473000)	2,055	0	0	2,045	2,055	2,045	539	1,102,520
유안타제15호스팩 (473050)	1,992	-1	-.05	1,993	1,994	1,984	10,261	20,404,968
비엔케이제2호스팩 (473370)	1,992	-3	-.15	2,005	2,005	1,990	7,397	14,750,244
에스케이증권제13호스팩 (473950)	2,020	0	0	2,010	2,020	2,000	6,577	13,174,590
노머스 (473980)	24,300	1000	4.29	23,400	25,000	23,150	262,201	6,416,870,800
루미르 (474170)	8,780	-120	-1.35	8,960	9,070	8,750	131,902	1,179,295,405
유안타제16호스팩 (474490)	1,995	-4	-.2	2,005	2,005	1,991	6,991	13,937,106
RF시스템즈 (474610)	5,200	110	2.16	5,100	5,490	5,010	865,231	4,559,345,135
신한제12호스팩 (474660)	2,090	10	.48	2,090	2,100	2,070	1,494	3,108,040
신한제13호스팩 (474930)	2,115	-10	-.47	2,120	2,140	2,110	1,333	2,818,605
하나32호스팩 (475240)	2,110	-10	-.47	2,120	2,120	2,105	6,764	14,271,930
하나33호스팩 (475250)	2,125	-5	-.23	2,125	2,125	2,120	1,810	3,840,505
씨메스 (475400)	26,200	-650	-2.42	27,500	27,500	26,150	190,474	5,110,045,025
미트박스 (475460)	15,490	-310	-1.96	15,220	16,080	14,460	3,938,081	60,098,270,855
에이럭스 (475580)	12,180	110	.91	11,880	12,930	11,790	548,248	6,838,336,330
에스켐 (475660)	5,240	-160	-2.96	5,400	5,410	5,230	14,920	78,844,600
오름테라퓨틱 (475830)	26,600	-750	-2.74	27,350	28,400	26,500	781,201	21,467,229,525
토모큐브 (475960)	17,150	-370	-2.11	18,500	18,500	16,940	271,531	4,799,610,445
온코닉테라퓨틱스 (476060)	22,750	-1500	-6.19	23,800	24,300	22,700	546,125	12,858,785,250
M83 (476080)	15,450	-550	-3.44	16,480	16,630	15,400	428,366	6,946,141,385
KB제28호스팩 (476470)	2,245	35	1.58	2,205	2,255	2,170	81,170	179,939,215
에이치엠씨제7호스팩 (477340)	1,982	0	0	1,983	1,983	1,975	5,357	10,584,178
미래에셋비전스팩4호 (477380)	2,010	0	0	2,000	2,015	2,000	18,094	36,317,780
미래에셋비전스팩5호 (477470)	2,030	-10	-.49	2,025	2,035	2,025	59	119,740
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,065	0	0	2,075	2,075	2,065	2,022	4,180,615
이베스트스팩6호 (478110)	2,005	0	0	2,015	2,015	2,000	4,847	9,714,820
KB제29호스팩 (478390)	2,030	-10	-.49	2,040	2,045	2,030	1,578	3,216,300
미래에셋비전스팩6호 (478440)	1,997	2	.1	1,998	1,999	1,988	16,274	32,480,863
블랙야크아이앤씨 (478560)	3,845	-40	-1.03	3,920	3,950	3,810	42,322	163,673,500
대신밸런스제18호스팩 (478780)	2,055	-20	-.96	2,070	2,070	2,050	32,784	67,407,015
한국제15호스팩 (479880)	2,020	-5	-.25	2,015	2,020	2,010	10,297	20,704,455
위너스 (479960)	18,640	730	4.08	18,080	19,860	17,860	2,444,559	46,679,146,975
에이유브랜즈 (481070)	14,970	-160	-1.06	15,130	15,760	14,810	536,201	8,166,452,735
엔에이치스팩31호 (481890)	2,000	-5	-.25	2,005	2,005	1,977	12,032	23,876,309
교보16호스팩 (482520)	2,035	-5	-.25	2,030	2,035	2,020	9,119	18,439,170
삼양엔씨켐 (482630)	17,540	-1050	-5.65	18,550	18,550	17,440	169,524	3,044,418,850
미래에셋비전스팩7호 (482680)	1,974	-8	-.4	1,984	1,984	1,973	18,474	36,468,484
대신밸런스제19호스팩 (482690)	2,040	0	0	2,040	2,040	2,035	812	1,653,625
하나34호스팩 (484130)	2,025	0	0	2,025	2,030	2,025	5,043	10,229,641
티엑스알로보틱스 (484810)	22,250	500	2.3	21,500	22,250	20,650	2,031,459	43,697,865,775
KB제30호스팩 (486630)	2,005	-5	-.25	2,000	2,010	2,000	18,980	37,960,055
신한제14호스팩 (487360)	2,000	-5	-.25	1,997	2,005	1,997	6,552	13,096,402
키움제10호스팩 (487720)	2,065	0	0	2,060	2,065	2,060	26	53,670
신한제15호스팩 (487830)	2,015	-15	-.74	2,025	2,025	2,015	1,848	3,741,170
유진스팩11호 (488060)	2,007	-3	-.15	2,005	2,007	2,000	10,394	20,839,912
교보17호스팩 (489210)	2,005	-5	-.25	2,010	2,010	1,997	10,301	20,589,205
키움제11호스팩 (489480)	2,000	-10	-.5	2,010	2,010	1,980	77,491	154,740,943
엘케이켐 (489500)	24,100	-2000	-7.66	25,550	26,550	24,100	460,143	11,563,531,625
디비금융제13호스팩 (489730)	1,993	-5	-.25	1,998	1,999	1,993	2,614	5,221,624
KB제31호스팩 (492220)	2,005	5	.25	2,000	2,005	1,995	86,543	172,979,591
유안타제17호스팩 (493790)	1,979	-12	-.6	1,988	1,989	1,961	47,556	94,199,101
한화플러스제5호스팩 (498390)	1,986	0	0	1,990	1,990	1,984	23,553	46,788,076
글로벌에스엠 (900070)	425	3	.71	422	429	418	23,143	9,807,607
애머릿지 (900100)	1,111	29	2.68	1,082	1,117	1,082	40,821	45,001,924
이스트아시아홀딩스 (900110)	49	-1	-2	50	53	48	14,025,042	700,414,777
씨엑스아이 (900120)	55	-2	-3.51	56	57	55	1,613,718	90,459,212
크리스탈신소재 (900250)	954	26	2.8	939	970	926	1,844,885	1,754,205,844
로스웰 (900260)	534	5	.95	540	548	527	105,673	56,820,084
헝셩그룹 (900270)	225	1	.45	224	226	221	1,481,973	332,060,570
GRT (900290)	2,695	-90	-3.23	2,785	2,810	2,675	137,481	375,589,394
오가닉티코스메틱 (900300)	351	0	0	351	353	348	213,951	74,856,827
컬러레이 (900310)	844	-24	-2.76	857	880	830	301,388	255,507,228
윙입푸드 (900340)	1,597	-3	-.19	1,625	1,628	1,573	213,268	339,784,233
SBI핀테크솔루션즈 (950110)	4,900	-15	-.31	4,900	4,900	4,895	1,042	5,101,460
엑세스바이오 (950130)	4,790	-95	-1.94	4,885	4,910	4,790	47,573	231,118,712
잉글우드랩 (950140)	9,600	-300	-3.03	9,810	10,100	9,470	631,643	6,189,271,675
코오롱티슈진 (950160)	45,600	-1950	-4.1	47,200	48,500	45,450	293,774	13,625,168,100
JTC (950170)	5,060	80	1.61	4,900	5,120	4,665	294,247	1,438,244,935
고스트스튜디오 (950190)	7,340	110	1.52	7,180	7,400	7,180	18,917	138,640,110
소마젠 (950200)	3,455	125	3.75	3,305	3,495	3,305	26,803	91,485,260
네오이뮨텍 (950220)	1,141	-14	-1.21	1,155	1,185	1,137	641,596	746,152,707

Leave a Comment 응답 취소