KOSDAQ 일별 조회 데이터 [1796] (2025-04-28)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	139,000	-4200	-2.93	142,400	142,500	138,200	145,964	20,417,208,550
중앙에너비스 (000440)	13,630	160	1.19	13,820	13,820	13,500	10,340	140,472,360
신라섬유 (001000)	1,760	61	3.59	1,689	1,801	1,667	167,377	292,268,853
안국약품 (001540)	6,720	0	0	6,720	6,755	6,690	16,321	109,557,270
무림SP (001810)	1,611	-8	-.49	1,621	1,629	1,578	16,160	25,981,827
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,920	10	.26	3,910	3,930	3,885	16,745	65,348,301
삼일기업공사 (002290)	3,590	-40	-1.1	3,630	3,640	3,555	73,859	265,637,985
한탑 (002680)	775	10	1.31	765	780	743	42,891	32,392,675
신신제약 (002800)	6,340	-340	-5.09	6,570	6,670	6,300	674,193	4,361,319,935
선광 (003100)	16,160	-120	-.74	16,430	16,430	16,000	15,381	249,738,375
대주산업 (003310)	2,175	-100	-4.4	2,280	2,305	2,165	3,001,328	6,653,441,503
하림지주 (003380)	5,940	20	.34	5,950	6,010	5,910	140,184	835,071,205
에이스침대 (003800)	25,150	-200	-.79	25,350	25,350	25,150	1,705	43,014,000
한국가구 (004590)	4,360	-30	-.68	4,420	4,420	4,355	18,886	82,707,935
창해에탄올 (004650)	9,900	100	1.02	10,000	10,210	9,790	111,881	1,110,866,135
대륙제관 (004780)	3,850	5	.13	3,860	3,860	3,805	7,827	30,034,795
동국산업 (005160)	3,895	-45	-1.14	3,940	3,965	3,875	46,489	182,247,170
동진쎄미켐 (005290)	29,650	-1450	-4.66	30,800	30,850	29,300	442,104	13,179,789,725
푸드웰 (005670)	4,955	-75	-1.49	5,000	5,010	4,955	33,854	168,700,065
대원산업 (005710)	7,740	10	.13	7,650	7,790	7,600	22,187	170,696,255
한일사료 (005860)	3,610	-55	-1.5	3,665	3,665	3,610	99,163	360,021,835
매일홀딩스 (005990)	10,160	-210	-2.03	10,400	10,410	9,930	21,333	214,136,780
국영지앤엠 (006050)	1,336	4	.3	1,332	1,370	1,251	771,540	1,016,405,707
피제이전자 (006140)	5,650	-130	-2.25	5,720	5,800	5,650	62,500	356,843,410
동구바이오제약 (006620)	5,480	-160	-2.84	5,610	5,610	5,430	69,081	381,142,145
서부T&D (006730)	5,750	30	.52	5,760	5,770	5,680	77,308	443,580,260
보성파워텍 (006910)	2,905	-15	-.51	2,930	2,970	2,900	205,837	603,482,155
모헨즈 (006920)	5,070	650	14.71	4,515	5,200	4,475	6,360,241	31,087,031,981
푸른저축은행 (007330)	8,390	0	0	8,380	8,420	8,330	18,627	156,020,010
진양제약 (007370)	6,070	-10	-.16	6,090	6,170	6,050	65,146	398,263,850
네이처셀 (007390)	27,050	-700	-2.52	27,350	27,650	26,300	849,524	22,770,623,200
와이엠 (007530)	2,335	5	.21	2,305	2,360	2,300	12,947	30,074,505
대원 (007680)	4,810	-120	-2.43	4,940	4,980	4,765	72,402	350,407,325
소노스퀘어 (007720)	893	-8	-.89	900	918	878	237,427	212,842,679
한일화학 (007770)	10,100	-40	-.39	10,180	10,180	10,090	980	9,905,565
에스엠코어 (007820)	4,545	-165	-3.5	4,665	4,720	4,540	103,445	479,262,885
원풍물산 (008290)	537	18	3.47	519	549	514	328,706	175,779,234
원풍 (008370)	4,050	-5	-.12	4,050	4,070	4,045	9,373	37,999,517
부스타 (008470)	3,345	-5	-.15	3,370	3,370	3,345	3,659	12,273,515
대동기어 (008830)	21,500	-550	-2.49	21,600	22,100	21,150	544,471	11,747,965,050
삼아제약 (009300)	16,940	120	.71	16,830	16,950	16,720	7,386	124,492,315
포스코엠텍 (009520)	12,260	-210	-1.68	12,550	12,670	12,240	87,225	1,081,609,925
삼보산업 (009620)	2,785	-140	-4.79	2,860	2,970	2,760	257,073	731,280,056
이렘 (009730)	994	-27	-2.64	1,015	1,024	993	649,715	654,444,932
엠에스씨 (009780)	6,440	-50	-.77	6,510	6,580	6,320	125,592	805,764,130
대한광통신 (010170)	592	-28	-4.52	620	628	586	495,724	296,817,259
흥국 (010240)	5,130	-50	-.97	5,180	5,240	5,000	31,357	159,530,700
아이티센엔텍 (010280)	792	-16	-1.98	800	808	792	128,098	102,109,992
오리콤 (010470)	6,530	-430	-6.18	6,960	7,000	6,520	138,915	922,766,985
경동제약 (011040)	5,730	0	0	5,730	5,750	5,710	7,452	42,644,870
형지I&C (011080)	1,650	-171	-9.39	1,964	1,972	1,646	2,602,541	4,624,238,721
유니크 (011320)	4,200	70	1.69	4,200	4,400	4,160	534,294	2,277,183,778
서한 (011370)	858	-11	-1.27	869	872	842	231,356	197,275,057
세보엠이씨 (011560)	10,000	-120	-1.19	10,120	10,180	9,990	16,643	167,006,275
뉴인텍 (012340)	509	12	2.41	501	541	492	380,536	195,743,216
원일특강 (012620)	7,110	-40	-.56	7,150	7,210	7,110	8,504	60,887,060
리드코프 (012700)	3,960	-55	-1.37	4,015	4,060	3,960	32,503	129,741,407
신일제약 (012790)	6,470	-30	-.46	6,500	6,510	6,420	16,689	107,645,040
모베이스전자 (012860)	1,505	-24	-1.57	1,515	1,534	1,504	132,286	200,213,405
하이록코리아 (013030)	28,650	-600	-2.05	29,400	29,400	28,600	58,254	1,681,205,275
동원개발 (013120)	2,330	-40	-1.69	2,360	2,385	2,320	50,600	118,567,605
아진산업 (013310)	2,960	-45	-1.5	2,990	3,000	2,945	166,707	495,408,270
CBI (013720)	1,803	-83	-4.4	1,886	1,925	1,766	797,244	1,490,428,989
스페코 (013810)	3,395	-20	-.59	3,415	3,430	3,365	94,340	320,555,258
아가방컴퍼니 (013990)	6,500	-490	-7.01	6,930	7,000	6,420	940,860	6,230,064,550
메디앙스 (014100)	2,445	-240	-8.94	2,685	2,685	2,410	197,529	491,280,676
원익큐브 (014190)	1,583	-41	-2.52	1,615	1,633	1,578	342,459	544,517,789
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,953	-237	-10.82	2,170	2,170	1,950	2,529,549	5,072,608,898
고려제약 (014570)	4,830	0	0	4,830	4,850	4,795	3,581	17,249,090
성광벤드 (014620)	27,350	-900	-3.19	28,900	28,900	27,250	297,306	8,265,328,100
오리엔탈정공 (014940)	5,670	60	1.07	5,750	5,860	5,550	734,680	4,216,145,710
삼륭물산 (014970)	10,660	2460	30	10,660	10,660	10,660	223,748	2,385,153,680
코콤 (015710)	4,200	-30	-.71	4,245	4,245	4,185	24,440	102,849,895
성우하이텍 (015750)	5,620	-110	-1.92	5,730	5,740	5,600	339,451	1,918,487,110
리더스코스메틱 (016100)	2,380	-15	-.63	2,395	2,420	2,355	15,631	37,031,340
SGC E&C (016250)	15,650	50	.32	15,790	15,940	15,600	3,084	48,505,720
큐캐피탈 (016600)	269	0	0	269	271	266	312,263	83,429,760
디모아 (016670)	4,780	-185	-3.73	4,965	5,100	4,640	42,053	201,891,885
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,876	-63	-3.25	1,972	2,022	1,868	489,923	952,042,953
신원종합개발 (017000)	3,205	-415	-11.46	3,545	3,545	3,140	453,411	1,469,062,602
인터엠 (017250)	1,032	-12	-1.15	1,044	1,046	1,025	56,581	58,486,956
삼현철강 (017480)	4,420	5	.11	4,415	4,430	4,400	7,396	32,616,665
세명전기 (017510)	6,780	-190	-2.73	6,900	7,170	6,660	1,380,572	9,468,392,795
대림제지 (017650)	6,580	10	.15	6,600	6,600	6,530	2,275	14,905,150
한국알콜 (017890)	9,110	-40	-.44	9,140	9,140	9,030	22,040	199,773,550
유니슨 (018000)	1,280	-51	-3.83	1,331	1,398	1,280	1,763,799	2,386,009,121
진로발효 (018120)	17,570	250	1.44	17,520	17,590	17,350	1,651	28,914,315
브이티 (018290)	38,500	800	2.12	37,800	38,900	36,800	423,622	16,078,973,200
삼목에스폼 (018310)	20,500	-750	-3.53	21,250	21,600	20,500	19,723	410,455,050
우진비앤지 (018620)	893	-10	-1.11	903	908	885	30,010	26,730,783
서울제약 (018680)	3,370	0	0	3,370	3,400	3,210	13,117	44,178,150
바른손 (018700)	820	17	2.12	804	820	804	39,418	32,010,898
베뉴지 (019010)	2,155	5	.23	2,185	2,190	2,125	27,526	59,216,590
와이지-원 (019210)	5,870	-130	-2.17	6,200	6,200	5,820	592,123	3,527,499,035
일지테크 (019540)	3,850	-15	-.39	3,855	3,880	3,840	25,099	96,744,450
SBI인베스트먼트 (019550)	729	9	1.25	715	731	706	708,394	510,222,962
플루토스 (019570)	312	-11	-3.41	323	323	308	523,164	165,370,360
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,015	2	.2	1,013	1,039	992	24,088	24,269,839
서연탑메탈 (019770)	3,685	-30	-.81	3,715	3,715	3,670	10,805	39,810,440
에너토크 (019990)	6,010	-60	-.99	6,080	6,100	5,880	32,566	195,673,260
대신정보통신 (020180)	1,148	-25	-2.13	1,169	1,171	1,133	1,052,716	1,207,357,316
대동금속 (020400)	6,420	-90	-1.38	6,530	6,580	6,420	4,153	26,881,590
시공테크 (020710)	9,550	1060	12.49	8,800	10,080	8,350	14,757,839	138,030,205,690
대호특수강 (021040)	1,675	386	29.95	1,675	1,675	1,675	226,800	379,890,000
대호특수강우 (021045)	5,150	1185	29.89	5,140	5,150	5,140	85,697	440,651,170
에이티넘인베스트 (021080)	2,240	-75	-3.24	2,310	2,325	2,240	250,738	568,668,112
KCC건설 (021320)	4,405	85	1.97	4,330	4,425	4,265	26,146	114,322,265
한국큐빅 (021650)	2,270	-25	-1.09	2,285	2,300	2,250	28,006	63,417,425
메이슨캐피탈 (021880)	286	-20	-6.54	315	315	284	3,594,252	1,050,701,230
TKG애강 (022220)	925	0	0	931	931	922	42,360	39,181,483
태광 (023160)	20,950	-750	-3.46	21,950	21,950	20,650	296,583	6,294,448,825
유진기업 (023410)	3,445	-20	-.58	3,440	3,480	3,435	336,164	1,161,383,088
제이스코홀딩스 (023440)	1,819	-101	-5.26	1,914	1,944	1,816	412,582	767,585,840
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,080	80	1	8,060	8,080	7,990	7,384	59,238,300
한국캐피탈 (023760)	570	2	.35	568	573	567	138,922	79,066,072
플레이위드 (023770)	3,170	-35	-1.09	3,230	3,230	3,165	17,622	56,041,260
동일스틸럭스 (023790)	1,014	-21	-2.03	1,035	1,050	1,013	40,381	41,617,868
풍국주정 (023900)	8,990	-70	-.77	9,130	9,140	8,950	5,132	46,288,340
대한약품 (023910)	26,250	0	0	26,350	26,400	26,050	7,718	202,010,375
흥구석유 (024060)	11,910	620	5.49	11,540	11,950	11,500	345,981	4,078,933,350
KB오토시스 (024120)	3,545	40	1.14	3,505	3,580	3,485	45,328	159,672,405
한일단조 (024740)	2,255	-5	-.22	2,260	2,285	2,230	409,036	923,908,708
유성티엔에스 (024800)	2,320	-55	-2.32	2,355	2,375	2,270	36,675	85,338,995
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,920	-220	-2.7	8,070	8,070	7,810	52,331	415,788,370
KBI메탈 (024840)	1,984	-21	-1.05	2,025	2,035	1,983	478,292	958,653,127
HLB이노베이션 (024850)	2,210	150	7.28	2,090	2,215	2,050	938,969	2,036,446,797
케이피에프 (024880)	4,065	-5	-.12	4,090	4,090	4,010	29,634	119,975,115
경창산업 (024910)	1,799	-9	-.5	1,807	1,812	1,781	86,709	155,719,268
PN풍년 (024940)	4,535	-5	-.11	4,485	4,695	4,395	463,617	2,106,296,293
삼천리자전거 (024950)	4,335	25	.58	4,315	4,350	4,280	19,186	82,864,965
시노펙스 (025320)	6,490	-120	-1.82	6,680	6,740	6,450	691,903	4,521,005,110
DH오토웨어 (025440)	710	0	0	715	720	705	102,816	73,006,142
한국선재 (025550)	4,655	-955	-17.02	5,540	5,710	4,560	9,545,565	48,196,729,083
한국정보통신 (025770)	7,780	110	1.43	7,830	7,960	7,730	25,977	203,846,660
신라에스지 (025870)	6,220	70	1.14	6,150	6,340	6,130	24,129	149,940,265
케이씨피드 (025880)	2,770	-40	-1.42	2,820	2,820	2,765	187,042	519,693,257
동화기업 (025900)	8,740	-140	-1.58	8,900	9,020	8,740	156,529	1,388,659,215
동신건설 (025950)	46,300	-1400	-2.94	50,200	50,200	46,300	103,221	4,961,553,775
아난티 (025980)	6,460	-70	-1.07	6,600	6,620	6,430	601,266	3,905,215,780
제이에스티나 (026040)	1,708	-15	-.87	1,705	1,728	1,674	35,537	60,488,270
특수건설 (026150)	8,240	-70	-.84	8,400	8,550	8,200	233,192	1,943,171,835
광진실업 (026910)	2,375	-45	-1.86	2,420	2,420	2,375	13,003	31,175,125
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,375	-20	-.84	2,385	2,400	2,365	119,054	283,584,010
아주IB투자 (027360)	2,370	-110	-4.44	2,480	2,480	2,360	969,534	2,329,700,657
상보 (027580)	1,134	-26	-2.24	1,161	1,163	1,128	466,471	532,351,968
팜스토리 (027710)	1,209	-23	-1.87	1,232	1,232	1,207	166,781	202,749,460
대성창투 (027830)	2,560	70	2.81	2,575	2,660	2,505	5,188,870	13,348,371,271
휴맥스홀딩스 (028080)	2,510	-500	-16.61	3,000	3,000	2,480	410,169	1,088,833,732
HLB (028300)	55,300	100	.18	54,400	56,000	54,400	325,618	18,002,697,400
광무 (029480)	3,060	-80	-2.55	3,210	3,230	3,000	439,861	1,364,957,140
코엔텍 (029960)	8,910	0	0	8,910	8,920	8,910	2,896	25,804,605
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	21,800	-100	-.46	22,050	22,500	21,700	282,317	6,231,439,950
원익홀딩스 (030530)	4,320	-210	-4.64	4,475	4,560	4,295	3,019,841	13,357,128,518
양지사 (030960)	8,600	-80	-.92	8,650	8,740	8,600	53,092	459,368,010
아이즈비전 (031310)	2,035	387	23.48	1,800	2,095	1,701	8,403,399	16,381,962,761
에스에이엠티 (031330)	2,685	-25	-.92	2,715	2,725	2,680	244,925	659,661,151
오스템 (031510)	1,086	-27	-2.43	1,109	1,117	1,075	18,116	19,964,745
디에이치엑스컴퍼니 (031860)	1,667	39	2.4	1,671	1,743	1,613	296,831	496,228,896
피에스케이홀딩스 (031980)	35,150	-1750	-4.74	36,650	36,650	35,050	163,628	5,808,988,800
아즈텍WB (032080)	1,295	-50	-3.72	1,345	1,345	1,295	123,589	161,359,213
다우데이타 (032190)	11,670	0	0	11,630	11,780	11,630	33,553	392,504,525
삼일 (032280)	1,730	-257	-12.93	1,987	1,998	1,730	1,091,539	1,961,332,104
한국파마 (032300)	14,490	-130	-.89	14,600	14,660	14,330	8,052	116,323,130
케이엠더블유 (032500)	8,480	440	5.47	8,310	8,520	8,280	134,102	1,129,514,800
TJ미디어 (032540)	4,920	-10	-.2	4,970	4,970	4,895	13,119	64,508,619
피델릭스 (032580)	1,301	10	.77	1,283	1,325	1,275	497,622	645,732,593
유비케어 (032620)	3,700	-50	-1.33	3,750	3,765	3,675	239,793	894,240,320
소프트센 (032680)	344	-21	-5.75	360	365	343	1,460,994	510,379,458
소프트센우 (032685)	6,950	-130	-1.84	7,150	7,280	6,950	3,779	26,618,360
삼진 (032750)	4,285	0	0	4,270	4,320	4,260	12,540	53,723,570
엠젠솔루션 (032790)	1,228	-42	-3.31	1,292	1,292	1,215	116,575	144,059,393
판타지오 (032800)	584	6	1.04	578	590	575	60,992	35,470,722
우리기술 (032820)	1,990	35	1.79	1,968	2,010	1,967	4,137,147	8,223,521,149
비트컴퓨터 (032850)	5,240	-30	-.57	5,270	5,320	5,190	136,517	714,074,725
더라미 (032860)	1,421	0	0	1,419	1,464	1,408	105,480	151,151,435
원익 (032940)	3,660	-75	-2.01	3,735	3,780	3,650	104,557	387,426,970
동일기연 (032960)	10,420	-20	-.19	10,640	10,640	10,230	7,209	74,587,940
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	861	17	2.01	866	866	838	21,979	18,712,288
제룡전기 (033100)	31,050	-1050	-3.27	32,200	32,200	30,900	148,329	4,637,903,175
디지틀조선 (033130)	1,756	-15	-.85	1,773	1,779	1,739	92,965	163,863,638
엠케이전자 (033160)	7,950	320	4.19	7,660	8,020	7,610	286,667	2,253,465,185
시그네틱스 (033170)	703	-24	-3.3	740	740	703	263,117	187,735,854
모아텍 (033200)	2,845	-55	-1.9	2,870	2,910	2,825	7,645	21,888,834
인성정보 (033230)	2,110	-90	-4.09	2,190	2,200	2,100	2,616,081	5,618,093,721
코웰패션 (033290)	2,055	-15	-.72	2,070	2,105	2,050	57,818	120,266,889
엠투엔 (033310)	2,065	-80	-3.73	2,140	2,185	2,050	201,256	418,872,226
제이씨현시스템 (033320)	5,230	-130	-2.43	5,330	5,390	5,220	187,807	995,478,660
좋은사람들 (033340)	758	-69	-8.34	838	838	757	1,543,830	1,209,743,886
동성화인텍 (033500)	25,600	-250	-.97	26,450	26,600	25,300	363,084	9,358,838,175
파라텍 (033540)	1,492	-3	-.2	1,495	1,508	1,468	117,432	173,741,953
블루콤 (033560)	3,575	-5	-.14	3,590	3,630	3,545	33,823	121,082,656
네패스 (033640)	7,000	-10	-.14	7,020	7,130	6,940	28,446	199,334,815
피노 (033790)	5,600	-760	-11.95	6,000	6,180	5,410	465,973	2,737,613,505
티비씨 (033830)	775	-34	-4.2	805	805	764	753,755	588,139,893
해성산업 (034810)	6,550	-40	-.61	6,620	6,640	6,520	25,472	167,456,060
해성산업1우 (03481K)	6,870	-90	-1.29	6,980	7,060	6,870	3,591	24,955,630
조아제약 (034940)	1,073	3	.28	1,070	1,124	1,049	39,364	42,424,488
한국기업평가 (034950)	89,500	-100	-.11	89,600	90,000	88,100	2,543	225,946,800
그래디언트 (035080)	13,620	-70	-.51	13,650	13,800	13,510	39,908	546,300,880
프럼파스트 (035200)	4,430	-230	-4.94	4,660	4,740	4,390	352,321	1,598,209,876
골드앤에스 (035290)	464	10	2.2	454	499	450	1,101,036	522,225,864
기산텔레콤 (035460)	2,150	-35	-1.6	2,185	2,185	2,120	43,229	93,318,777
KG이니시스 (035600)	8,730	-20	-.23	8,760	8,780	8,580	50,443	439,753,870
솔본 (035610)	3,850	-45	-1.16	3,890	3,890	3,815	59,047	226,818,619
바른손이앤에이 (035620)	414	-7	-1.66	421	421	412	81,543	34,005,019
CJ ENM (035760)	59,200	400	.68	58,800	60,100	58,200	43,323	2,574,869,250
이지홀딩스 (035810)	3,430	15	.44	3,420	3,470	3,370	209,477	715,794,749
서희건설 (035890)	1,750	25	1.45	1,728	1,757	1,723	385,947	672,576,199
JYP Ent. (035900)	65,300	1900	3	63,700	65,500	62,600	460,994	29,830,615,200
예림당 (036000)	2,555	-50	-1.92	2,605	2,635	2,550	47,911	123,063,120
아비코전자 (036010)	4,850	-70	-1.42	4,920	4,990	4,850	21,979	107,656,181
케이티알파 (036030)	3,900	0	0	3,925	3,930	3,875	44,153	172,205,770
위지트 (036090)	684	-3	-.44	688	695	684	395,302	272,194,042
서울평가정보 (036120)	2,400	0	0	2,400	2,435	2,360	118,968	283,950,354
에이치엠넥스 (036170)	944	-18	-1.87	961	965	935	66,888	63,285,864
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,850	-250	-.96	26,100	26,150	25,800	3,529	91,483,775
유니셈 (036200)	6,030	-120	-1.95	6,130	6,150	6,000	54,562	329,957,535
오상헬스케어 (036220)	13,470	-30	-.22	13,490	13,570	13,350	12,424	166,925,615
대성미생물 (036480)	8,470	-130	-1.51	8,600	8,600	8,440	11,313	95,823,530
SFA반도체 (036540)	3,045	-35	-1.14	3,090	3,090	3,030	265,119	808,760,672
KZ정밀 (036560)	12,000	-100	-.83	11,820	12,180	11,820	9,642	116,274,620
감성코퍼레이션 (036620)	3,700	-100	-2.63	3,790	3,800	3,700	317,410	1,184,557,004
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,200	30	.58	5,160	5,220	5,140	23,015	119,064,400
삼양케이씨아이 (036670)	6,390	0	0	6,390	6,420	6,350	7,612	48,629,470
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,410	-3	-.21	1,413	1,430	1,350	47,310	65,629,892
나이스정보통신 (036800)	18,530	-110	-.59	18,670	18,680	18,480	6,089	113,479,760
에프에스티 (036810)	18,060	-570	-3.06	18,620	18,650	17,950	65,556	1,192,054,410
솔브레인홀딩스 (036830)	31,500	-450	-1.41	31,950	32,250	31,450	45,019	1,436,440,000
진성티이씨 (036890)	9,010	0	0	9,010	9,070	8,950	83,104	749,865,840
주성엔지니어링 (036930)	34,900	-1900	-5.16	36,800	36,800	34,900	599,839	21,207,905,625
파워넷 (037030)	2,165	-25	-1.14	2,200	2,205	2,155	72,639	158,507,936
파세코 (037070)	6,800	-130	-1.88	6,950	6,980	6,700	75,834	514,692,940
한국팩키지 (037230)	2,505	575	29.79	1,996	2,505	1,930	3,006,017	7,112,477,307
인지디스플레 (037330)	1,327	-5	-.38	1,331	1,339	1,326	11,382	15,153,138
성도이엔지 (037350)	4,325	0	0	4,325	4,360	4,260	71,334	308,479,551
EG (037370)	6,540	-180	-2.68	6,660	6,790	6,530	29,774	196,885,990
우리엔터프라이즈 (037400)	1,059	-1	-.09	1,060	1,074	1,052	21,323	22,566,331
희림 (037440)	5,390	-60	-1.1	5,450	5,490	5,370	103,151	559,607,130
삼지전자 (037460)	10,610	560	5.57	10,210	10,815	10,210	270,770	2,865,405,325
쎄니트 (037760)	1,599	-2	-.12	1,601	1,608	1,588	3,635	5,806,243
엘컴텍 (037950)	1,049	-33	-3.05	1,076	1,085	1,045	636,861	677,287,912
제일테크노스 (038010)	6,170	-100	-1.59	6,270	6,300	6,170	28,437	177,303,175
루멘스 (038060)	889	-9	-1	898	902	873	48,014	42,779,088
서린바이오 (038070)	7,260	-130	-1.76	7,370	7,400	7,240	76,270	555,340,770
에코플라스틱 (038110)	3,195	-85	-2.59	3,285	3,355	3,105	5,982,265	19,191,676,639
마크로젠 (038290)	16,090	-110	-.68	16,110	16,420	16,020	15,877	255,881,155
레드캡투어 (038390)	10,360	140	1.37	10,220	10,570	10,220	92,158	958,647,370
바이오스마트 (038460)	3,760	-185	-4.69	3,870	4,045	3,675	3,766,896	14,490,218,816
삼표시멘트 (038500)	3,150	30	.96	3,120	3,160	3,110	138,845	435,717,260
케이바이오 (038530)	267	-3	-1.11	270	270	265	632,630	168,979,416
상상인 (038540)	2,030	-5	-.25	2,060	2,060	1,998	115,300	232,083,552
위즈코프 (038620)	745	-60	-7.45	807	808	742	2,274,408	1,746,532,873
에스넷 (038680)	4,430	10	.23	4,460	4,490	4,400	356,145	1,579,911,930
에코바이오 (038870)	4,555	175	4	4,380	4,780	4,275	3,525,273	16,216,508,910
아이에이 (038880)	218	-11	-4.8	230	230	218	876,345	195,456,107
파인디지털 (038950)	3,430	30	.88	3,345	3,445	3,345	704	2,382,555
현대에이치티 (039010)	7,320	-80	-1.08	7,460	7,480	7,200	39,111	287,417,715
이건홀딩스 (039020)	4,115	-105	-2.49	4,220	4,220	4,090	115,566	476,824,246
이오테크닉스 (039030)	116,600	-4000	-3.32	120,700	121,100	116,500	70,692	8,306,047,650
오스코텍 (039200)	27,700	-1400	-4.81	29,050	29,050	27,600	220,127	6,173,350,050
경남스틸 (039240)	4,790	-1560	-24.57	6,100	6,230	4,700	11,204,588	59,723,532,550
인포뱅크 (039290)	7,080	220	3.21	6,950	7,310	6,900	121,776	864,381,645
세중 (039310)	1,518	-2	-.13	1,520	1,521	1,495	68,091	102,517,821
한국경제TV (039340)	5,830	0	0	5,830	5,890	5,770	3,436	20,009,670
케이엘넷 (039420)	2,585	-45	-1.71	2,630	2,635	2,570	76,940	199,306,360
에스티아이 (039440)	21,050	-1050	-4.75	22,000	22,000	20,800	143,328	3,025,719,100
다산네트웍스 (039560)	2,770	-10	-.36	2,755	2,835	2,735	39,435	108,999,750
화성밸브 (039610)	10,800	290	2.76	10,600	11,200	10,510	715,972	7,810,562,705
한국정보공학 (039740)	2,880	15	.52	2,850	2,900	2,770	43,284	123,117,920
오로라 (039830)	6,290	130	2.11	6,050	6,360	6,040	37,720	234,743,450
디오 (039840)	19,520	760	4.05	18,780	19,610	18,690	117,337	2,264,832,220
나노엔텍 (039860)	3,465	-55	-1.56	3,520	3,575	3,440	87,976	306,543,635
폴라리스AI (039980)	2,460	-60	-2.38	2,555	2,590	2,430	691,416	1,736,022,701
누리플렉스 (040160)	2,980	75	2.58	2,950	3,015	2,910	75,204	223,972,485
YTN (040300)	3,175	-25	-.78	3,220	3,220	3,155	81,770	259,627,510
크레오에스지 (040350)	504	-14	-2.7	518	519	486	752,162	373,360,287
정상제이엘에스 (040420)	5,780	-50	-.86	5,820	5,830	5,760	23,905	138,472,840
SG&G (040610)	1,580	-7	-.44	1,587	1,587	1,544	102,172	159,181,211
아이씨디 (040910)	4,085	-60	-1.45	4,210	4,210	4,050	28,808	117,992,435
폴라리스오피스 (041020)	5,220	80	1.56	5,350	5,380	5,160	763,522	4,011,162,685
우리기술투자 (041190)	6,600	0	0	6,590	6,650	6,540	281,163	1,853,592,605
현대에버다임 (041440)	8,660	-130	-1.48	8,790	8,830	8,650	137,841	1,200,874,530
한국전자인증 (041460)	3,675	65	1.8	3,755	4,030	3,605	4,817,407	18,523,803,912
에스엠 (041510)	119,000	2000	1.71	118,000	119,100	116,000	123,086	14,529,471,800
이엘씨 (041520)	6,510	-10	-.15	6,590	6,620	6,490	6,317	41,376,675
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,800	250	1.06	23,400	24,000	23,350	18,826	448,022,450
폴라리스AI파마 (041910)	5,850	10	.17	5,840	5,900	5,810	19,992	117,084,490
메디아나 (041920)	6,040	-40	-.66	6,090	6,100	5,900	68,769	412,579,180
동아화성 (041930)	5,600	30	.54	5,570	5,650	5,550	31,785	177,753,560
코미팜 (041960)	6,300	210	3.45	6,080	6,300	5,960	362,965	2,209,638,915
카페24 (042000)	61,500	2200	3.71	59,000	62,500	58,000	339,736	20,802,892,350
케이피엠테크 (042040)	254	-6	-2.31	260	262	254	141,854	36,478,308
에스씨디 (042110)	1,403	-16	-1.13	1,428	1,428	1,402	116,868	165,005,000
비츠로테크 (042370)	7,830	110	1.42	7,730	7,840	7,700	96,606	752,993,430
네오위즈홀딩스 (042420)	21,050	650	3.19	20,400	21,200	20,400	16,703	348,456,075
링네트 (042500)	4,400	-20	-.45	4,425	4,440	4,360	125,662	552,141,405
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,250	-10	-.14	7,260	7,260	7,190	6,000	43,299,525
새로닉스 (042600)	8,400	-140	-1.64	8,550	8,710	8,390	16,475	140,965,310
상지건설 (042940)	23,750	-1400	-5.57	26,400	28,500	23,625	1,451,382	37,880,776,300
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,628	-98	-5.68	1,728	1,788	1,625	597,828	1,005,371,250
바텍 (043150)	20,350	-300	-1.45	20,550	20,550	20,150	14,179	288,053,925
파루 (043200)	525	-15	-2.78	530	554	520	205,058	108,771,726
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,204	65	5.71	1,139	1,347	1,139	10,692,960	13,504,593,283
에쎈테크 (043340)	585	2	.34	590	635	577	345,889	208,966,343
디지아이 (043360)	1,966	-54	-2.67	2,000	2,005	1,923	11,366	22,292,275
피에이치에이 (043370)	9,940	-10	-.1	9,960	10,050	9,900	16,868	167,730,870
웰킵스하이텍 (043590)	648	-23	-3.43	670	671	641	53,509	35,103,975
KT지니뮤직 (043610)	2,100	-40	-1.87	2,140	2,150	2,100	81,784	173,413,915
국순당 (043650)	4,555	-20	-.44	4,620	4,620	4,485	16,070	72,878,795
서울리거 (043710)	688	10	1.47	714	714	675	34,491	23,559,379
자연과환경 (043910)	806	1	.12	805	859	805	12,261,625	10,183,027,588
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	756	-55	-6.78	814	824	729	891,793	683,103,319
위닉스 (044340)	5,920	10	.17	6,010	6,010	5,810	38,664	227,172,110
빌리언스 (044480)	443	-7	-1.56	450	452	443	93,666	41,863,524
태웅 (044490)	15,540	-140	-.89	15,700	15,860	15,480	49,201	769,937,035
에이치케이 (044780)	1,150	10	.88	1,144	1,150	1,125	16,395	18,664,029
이글벳 (044960)	4,325	-75	-1.7	4,365	4,400	4,320	37,640	163,649,385
에이치엔에스하이텍 (044990)	17,800	250	1.42	17,750	17,910	17,520	31,317	554,940,635
오공 (045060)	2,555	-15	-.58	2,570	2,575	2,545	5,627	14,384,200
한양이엔지 (045100)	16,240	100	.62	16,170	16,250	16,100	10,696	173,370,230
성우테크론 (045300)	2,765	-25	-.9	2,790	2,815	2,730	19,832	54,972,690
토탈소프트 (045340)	7,150	-640	-8.22	7,970	8,040	7,140	254,200	1,875,598,640
대아티아이 (045390)	3,865	-5	-.13	3,905	3,915	3,815	413,616	1,597,578,101
정원엔시스 (045510)	870	29	3.45	835	895	835	57,029	49,429,363
크린앤사이언스 (045520)	4,370	15	.34	4,355	4,395	4,355	1,725	7,543,340
에이텍 (045660)	27,200	-800	-2.86	29,250	29,300	27,200	157,028	4,403,950,550
코아시아 (045970)	3,165	-35	-1.09	3,165	3,235	3,160	24,488	77,854,550
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,410	-45	-1.83	2,460	2,460	2,390	85,446	206,745,741
HLB파나진 (046210)	1,955	-27	-1.36	2,000	2,020	1,955	19,085	37,485,759
백금T&A (046310)	2,595	10	.39	2,585	2,605	2,565	78,760	203,533,490
삼화네트웍스 (046390)	1,260	-18	-1.41	1,278	1,282	1,259	41,671	52,876,402
KG모빌리언스 (046440)	4,280	-40	-.93	4,315	4,315	4,240	9,760	41,729,390
서울반도체 (046890)	6,550	-60	-.91	6,610	6,680	6,530	167,113	1,098,632,700
우원개발 (046940)	2,880	-260	-8.28	3,100	3,130	2,800	567,182	1,650,777,582
우리로 (046970)	1,471	-87	-5.58	1,590	1,621	1,457	10,571,665	16,238,699,447
한빛소프트 (047080)	1,385	-7	-.5	1,394	1,405	1,349	68,702	94,329,097
파워로직스 (047310)	4,710	-25	-.53	4,750	4,750	4,685	35,390	166,603,624
이스트소프트 (047560)	19,970	-580	-2.82	20,800	21,000	19,970	162,504	3,319,086,675
코데즈컴바인 (047770)	1,685	27	1.63	1,700	1,700	1,651	77,867	130,495,992
초록뱀미디어 (047820)	5,070	-30	-.59	5,100	5,200	5,020	67,180	340,991,740
HLB제약 (047920)	19,330	-190	-.97	19,350	19,580	19,270	87,625	1,700,440,065
현대바이오 (048410)	11,030	20	.18	11,000	11,190	10,870	145,315	1,600,750,060
유라테크 (048430)	10,520	-430	-3.93	11,000	11,090	10,390	230,823	2,472,168,510
대동스틸 (048470)	4,600	-80	-1.71	4,600	4,715	4,600	189,592	881,193,669
인트론바이오 (048530)	4,080	-85	-2.04	4,180	4,230	4,060	47,059	195,101,562
SM C&C (048550)	1,425	-15	-1.04	1,446	1,450	1,420	182,578	262,156,103
TPC (048770)	2,045	-20	-.97	2,065	2,120	2,020	16,765	34,360,820
엔피케이 (048830)	1,109	3	.27	1,112	1,112	1,084	10,885	11,927,919
시너지이노베이션 (048870)	2,865	-5	-.17	2,840	2,885	2,810	825,142	2,353,230,455
대원미디어 (048910)	11,490	590	5.41	11,000	11,790	10,820	489,991	5,636,696,475
인탑스 (049070)	16,460	-160	-.96	16,650	16,840	16,400	33,996	562,356,685
기가레인 (049080)	517	0	0	525	525	510	75,824	39,187,192
파인디앤씨 (049120)	1,005	-1	-.1	1,018	1,018	1,000	3,379	3,395,903
셀루메드 (049180)	1,000	-14	-1.38	1,009	1,024	996	149,440	150,315,686
코메론 (049430)	9,600	-150	-1.54	9,600	9,770	9,530	30,174	289,817,260
SGA (049470)	429	80	22.92	351	445	351	5,039,736	2,062,021,461
오픈베이스 (049480)	2,575	15	.59	2,585	2,630	2,565	226,169	586,939,029
유아이엘 (049520)	3,870	-25	-.64	3,895	3,930	3,840	63,715	247,453,328
잉크테크 (049550)	3,695	20	.54	3,790	3,790	3,645	2,306	8,539,135
재영솔루텍 (049630)	845	-29	-3.32	874	881	831	647,400	552,685,789
고려신용정보 (049720)	9,890	100	1.02	9,800	9,910	9,780	52,004	512,916,405
승일 (049830)	7,620	70	.93	7,550	7,620	7,550	3,009	22,886,170
미래컴퍼니 (049950)	18,050	-400	-2.17	18,450	18,620	17,890	26,923	486,729,235
쎌바이오텍 (049960)	12,520	-410	-3.17	12,940	12,980	12,520	15,744	200,258,220
비케이홀딩스 (050090)	764	-1	-.13	765	796	764	52,244	40,331,258
캠시스 (050110)	702	-7	-.99	709	714	690	192,812	135,017,754
ES큐브 (050120)	2,590	5	.19	2,585	2,625	2,475	10,561	26,908,385
에스폴리텍 (050760)	1,821	-27	-1.46	1,848	1,879	1,785	70,219	128,289,237
아세아텍 (050860)	2,010	15	.75	2,005	2,035	1,995	17,961	35,971,885
쏠리드 (050890)	7,200	440	6.51	7,200	7,300	6,990	1,575,731	11,296,477,435
수산아이앤티 (050960)	14,740	-1050	-6.65	16,300	16,370	14,710	98,954	1,526,595,440
지어소프트 (051160)	9,800	280	2.94	9,470	9,800	9,430	144,504	1,394,819,690
토비스 (051360)	15,970	-30	-.19	16,130	16,260	15,860	69,040	1,104,797,310
인터플렉스 (051370)	8,440	-50	-.59	8,510	8,520	8,390	18,218	153,832,320
피씨디렉트 (051380)	2,455	-75	-2.96	2,545	2,550	2,455	41,111	102,231,825
YW (051390)	3,650	0	0	3,650	3,650	3,575	2,926	10,620,465
나라엠앤디 (051490)	4,140	-50	-1.19	4,200	4,240	4,080	74,710	309,798,125
CJ프레시웨이 (051500)	23,400	-100	-.43	23,600	24,100	23,350	33,492	790,449,200
큐로홀딩스 (051780)	634	8	1.28	626	646	625	88,496	55,755,409
중앙첨단소재 (051980)	4,480	-185	-3.97	4,715	4,825	4,445	1,034,411	4,749,482,097
에스티큐브 (052020)	6,210	-250	-3.87	6,410	6,760	6,140	181,159	1,139,714,285
iMBC (052220)	4,210	-110	-2.55	4,355	4,365	4,185	434,762	1,843,154,787
현대바이오랜드 (052260)	4,300	0	0	4,350	4,350	4,250	31,914	136,434,400
오션인더블유 (052300)	2,985	355	13.5	2,640	2,985	2,635	522,680	1,487,805,881
코텍 (052330)	9,550	80	.84	9,530	9,580	9,460	35,617	339,633,360
코나아이 (052400)	35,050	2150	6.53	37,900	37,900	34,350	707,290	25,312,061,125
오성첨단소재 (052420)	1,449	-24	-1.63	1,482	1,482	1,445	444,508	646,447,829
아이크래프트 (052460)	2,320	-40	-1.69	2,350	2,350	2,210	63,290	146,940,965
한네트 (052600)	4,135	-10	-.24	4,140	4,205	4,125	56,948	236,022,885
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,030	-10	-.12	8,040	8,150	7,930	48,480	391,500,555
아이톡시 (052770)	798	2	.25	817	830	790	60,926	48,615,688
액토즈소프트 (052790)	6,640	-30	-.45	6,710	6,780	6,560	18,037	120,296,400
아이앤씨 (052860)	1,833	-26	-1.4	1,892	1,892	1,773	52,683	96,248,558
KX하이텍 (052900)	908	-11	-1.2	921	931	907	56,668	52,174,015
바이넥스 (053030)	15,800	-170	-1.06	16,100	16,240	15,780	247,037	3,948,049,530
지에스이 (053050)	2,835	10	.35	2,830	2,865	2,810	170,316	482,802,886
세동 (053060)	1,063	10	.95	1,061	1,065	1,053	37,649	39,885,793
케이엔솔 (053080)	11,750	-150	-1.26	11,980	12,000	11,650	40,832	483,219,675
프리엠스 (053160)	10,100	-160	-1.56	10,520	10,520	10,000	52,381	527,079,410
금강철강 (053260)	4,030	-50	-1.23	4,115	4,115	4,000	5,596	22,552,145
구영테크 (053270)	2,300	5	.22	2,295	2,325	2,280	62,988	144,673,235
예스24 (053280)	4,290	-70	-1.61	4,360	4,365	4,285	69,073	297,812,015
NE능률 (053290)	2,815	-5	-.18	2,810	2,845	2,795	113,741	320,692,041
한국정보인증 (053300)	4,955	555	12.61	4,595	5,440	4,530	15,251,254	77,983,647,335
이니텍 (053350)	8,730	10	.11	8,780	9,600	8,350	79,495	698,870,625
세코닉스 (053450)	5,490	-10	-.18	5,540	5,580	5,440	78,235	429,018,255
웹케시 (053580)	11,510	80	.7	11,870	11,870	11,090	442,352	5,210,312,465
프로텍 (053610)	23,500	-350	-1.47	23,850	23,950	23,100	18,672	434,500,125
태양 (053620)	6,470	-40	-.61	6,550	6,550	6,460	859	5,585,325
삼보모터스 (053700)	4,080	-60	-1.45	4,150	4,180	4,080	33,907	139,450,960
안랩 (053800)	64,900	-2600	-3.85	67,800	68,300	64,100	158,094	10,374,798,750
경남제약 (053950)	655	-14	-2.09	665	669	650	202,667	132,891,811
오상자이엘 (053980)	3,320	-5	-.15	3,325	3,340	3,295	48,161	159,905,385
한국컴퓨터 (054040)	4,650	10	.22	4,645	4,650	4,615	13,570	62,889,322
농우바이오 (054050)	7,590	-30	-.39	7,630	7,670	7,530	14,014	106,271,750
삼진엘앤디 (054090)	806	4	.5	802	810	796	22,707	18,228,668
메디콕스 (054180)	167	-11	-6.18	182	187	160	6,478,594	1,123,686,283
이랜텍 (054210)	4,995	-55	-1.09	5,090	5,090	4,955	34,859	173,781,315
비츠로시스 (054220)	330	-2	-.6	339	339	328	65,595	21,724,339
팬스타엔터프라이즈 (054300)	820	23	2.89	797	837	768	5,126,582	4,117,643,472
케이피티유 (054410)	3,185	-25	-.78	3,210	3,260	3,145	13,836	44,188,170
텔레칩스 (054450)	13,850	-150	-1.07	14,450	14,450	13,820	47,038	659,930,935
삼영엠텍 (054540)	5,680	-130	-2.24	5,900	6,270	5,650	1,878,505	11,217,902,025
APS (054620)	5,900	-40	-.67	5,940	6,020	5,850	29,444	174,211,085
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,950	-60	-.86	7,010	7,050	6,940	12,032	83,948,520
키이스트 (054780)	4,395	-20	-.45	4,415	4,495	4,395	54,917	243,672,105
아이디스홀딩스 (054800)	8,930	-30	-.33	8,960	8,990	8,900	5,379	48,115,200
한컴위드 (054920)	2,890	-45	-1.53	2,875	2,965	2,875	55,121	160,082,675
유신 (054930)	22,950	50	.22	22,900	23,400	22,800	8,511	195,941,325
엑사이엔씨 (054940)	824	0	0	832	833	816	106,334	87,551,240
제이브이엠 (054950)	23,050	-250	-1.07	23,200	23,500	23,000	23,884	554,523,800
유진로봇 (056080)	7,330	-160	-2.14	7,520	7,520	7,330	75,249	557,988,220
시지메드텍 (056090)	992	0	0	1,003	1,018	989	537,327	537,907,730
에스에프에이 (056190)	20,600	-200	-.96	20,800	20,900	20,300	72,094	1,482,987,650
코위버 (056360)	6,060	600	10.99	5,600	6,640	5,520	4,306,065	26,352,339,300
신화인터텍 (056700)	1,695	46	2.79	1,650	1,702	1,650	61,417	103,448,577
CNT85 (056730)	722	16	2.27	706	725	706	42,311	30,289,926
YBM넷 (057030)	4,125	-145	-3.4	4,270	4,600	4,117	1,948,781	8,565,738,808
옴니시스템 (057540)	1,327	306	29.97	1,052	1,327	1,043	101,456,757	126,002,206,742
티사이언티픽 (057680)	873	-8	-.91	881	948	842	427,456	377,336,059
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,918	37	1.97	1,939	1,939	1,880	91,920	174,905,036
KNN (058400)	799	-27	-3.27	825	833	799	873,800	704,509,852
한주에이알티 (058450)	865	0	0	865	880	865	15,522	13,555,582
리노공업 (058470)	36,050	-2350	-6.12	37,900	37,900	36,050	541,408	19,812,614,775
에스피지 (058610)	25,100	-650	-2.52	25,750	25,750	24,800	154,646	3,884,877,500
엠게임 (058630)	5,120	-20	-.39	5,140	5,230	5,110	206,159	1,064,114,935
CMG제약 (058820)	2,545	-45	-1.74	2,590	2,620	2,510	1,425,283	3,655,017,801
엠로 (058970)	54,600	-4300	-7.3	57,700	58,300	54,200	115,847	6,455,279,950
미코 (059090)	10,040	-170	-1.67	10,240	10,320	9,930	141,496	1,422,060,610
아이컴포넌트 (059100)	5,180	-40	-.77	5,300	5,350	5,180	19,057	99,490,930
아진엑스텍 (059120)	7,080	-350	-4.71	7,380	7,380	7,000	100,316	716,444,130
메타바이오메드 (059210)	4,710	-15	-.32	4,685	4,815	4,685	209,125	996,304,655
해성에어로보틱스 (059270)	6,360	-380	-5.64	6,720	6,720	6,350	147,071	951,876,190
인선이엔티 (060150)	5,120	-20	-.39	5,180	5,180	5,070	45,069	229,621,940
소니드 (060230)	531	-6	-1.12	559	559	530	750,043	403,849,892
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,840	20	.26	7,850	7,910	7,760	42,175	329,738,510
뉴보텍 (060260)	1,665	-45	-2.63	1,708	1,750	1,660	386,128	653,115,768
큐렉소 (060280)	8,840	370	4.37	8,700	9,240	8,610	469,543	4,215,028,125
3S (060310)	2,405	-85	-3.41	2,500	2,505	2,390	1,329,395	3,231,193,686
LS마린솔루션 (060370)	17,690	-300	-1.67	18,090	18,240	17,450	242,534	4,336,747,035
동양에스텍 (060380)	1,350	-11	-.81	1,361	1,376	1,350	16,374	22,410,943
국일신동 (060480)	1,682	12	.72	1,695	1,695	1,660	17,635	29,439,252
에스에이티 (060540)	1,422	3	.21	1,438	1,457	1,421	247,059	356,059,482
홈센타홀딩스 (060560)	846	-80	-8.64	925	925	843	513,245	446,605,214
드림어스컴퍼니 (060570)	1,612	-36	-2.18	1,649	1,660	1,595	109,490	176,814,060
씨티씨바이오 (060590)	6,920	-70	-1	7,000	7,010	6,910	17,655	122,636,790
KH바텍 (060720)	9,420	-80	-.84	9,540	9,580	9,410	36,546	346,485,355
영림원소프트랩 (060850)	5,290	-140	-2.58	5,480	5,480	5,280	14,050	74,724,200
DGP (060900)	1,382	74	5.66	1,305	1,435	1,305	505,654	698,747,635
알에프텍 (061040)	3,615	10	.28	3,605	3,780	3,570	159,107	586,060,158
화일약품 (061250)	1,091	-16	-1.45	1,096	1,109	1,084	143,370	156,788,158
LB세미콘 (061970)	3,410	-20	-.58	3,450	3,490	3,410	115,164	396,299,500
한국첨단소재 (062970)	4,800	-100	-2.04	5,010	5,180	4,785	1,191,179	5,939,826,671
컴투스홀딩스 (063080)	20,100	-300	-1.47	21,000	21,000	20,000	14,683	297,366,450
서울옥션 (063170)	7,070	-50	-.7	7,140	7,230	7,060	85,312	608,056,600
SM Life Design (063440)	1,514	-22	-1.43	1,536	1,537	1,499	179,340	272,286,193
NICE인프라 (063570)	5,070	-10	-.2	5,080	5,170	5,020	43,864	222,716,440
이엘피 (063760)	2,135	25	1.18	2,110	2,155	2,110	11,817	25,070,050
인크레더블버즈 (064090)	3,710	-200	-5.12	4,025	4,025	3,710	80,858	311,633,395
홈캐스트 (064240)	2,600	-40	-1.52	2,690	2,695	2,585	116,273	305,749,508
다날 (064260)	2,905	20	.69	2,910	2,945	2,895	214,842	627,501,000
인텍플러스 (064290)	10,120	-300	-2.88	10,420	10,420	9,910	67,539	681,308,815
브리지텍 (064480)	5,330	-90	-1.66	5,420	5,470	5,330	23,521	126,483,595
테크엘 (064520)	2,390	-55	-2.25	2,500	2,555	2,390	29,096	71,316,530
바이오니아 (064550)	16,020	-290	-1.78	16,350	16,470	16,010	63,964	1,033,711,190
티씨케이 (064760)	86,900	-2400	-2.69	89,600	90,200	86,000	36,569	3,193,086,600
포니링크 (064800)	998	-31	-3.01	1,017	1,035	989	374,324	375,314,496
케이프 (064820)	6,650	-150	-2.21	6,880	6,980	6,540	232,241	1,563,556,365
에프앤가이드 (064850)	7,070	-230	-3.15	7,280	7,280	7,060	28,544	203,218,515
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,295	-15	-.35	4,320	4,320	4,255	4,100	17,586,185
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	974	-31	-3.08	1,005	1,005	974	166,362	164,131,863
신성델타테크 (065350)	60,300	-600	-.99	61,400	61,500	60,100	70,297	4,271,626,950
위세아이텍 (065370)	9,240	-390	-4.05	9,800	9,920	9,030	219,941	2,064,609,870
에스아이리소스 (065420)	280	-11	-3.78	289	290	280	694,930	197,346,843
이루온 (065440)	1,773	215	13.8	1,718	1,920	1,615	31,034,875	55,109,690,044
빅텍 (065450)	4,035	-35	-.86	4,040	4,080	4,005	128,112	516,806,066
오리엔트정공 (065500)	10,010	-1480	-12.88	11,660	12,030	9,750	5,748,332	61,199,196,035
휴비츠 (065510)	7,480	-200	-2.6	7,730	7,730	7,460	24,053	181,450,770
와이어블 (065530)	1,320	10	.76	1,313	1,324	1,293	35,466	46,617,102
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	231	21	10	218	260	215	4,928,229	1,138,646,518
안트로젠 (065660)	20,200	-500	-2.42	20,350	21,050	20,000	5,962	120,603,050
우주일렉트로 (065680)	29,650	-650	-2.15	30,350	30,600	29,250	28,819	855,152,700
파커스 (065690)	1,080	-16	-1.46	1,096	1,129	1,080	24,067	26,221,232
서호전기 (065710)	24,100	-200	-.82	24,250	24,250	23,850	14,425	346,215,600
CS (065770)	1,698	-30	-1.74	1,743	1,744	1,680	192,691	327,894,221
웰크론 (065950)	2,055	-35	-1.67	2,090	2,090	2,055	58,935	121,737,215
하츠 (066130)	5,560	-50	-.89	5,590	5,750	5,500	74,161	413,359,870
큐에스아이 (066310)	8,290	10	.12	8,330	8,510	8,180	60,202	503,404,385
체리부로 (066360)	777	-3	-.38	770	783	770	71,750	55,788,143
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,633	128	8.5	1,505	1,645	1,458	981,445	1,537,164,410
우수AMS (066590)	3,060	0	0	3,060	3,080	3,035	61,337	186,981,247
국보디자인 (066620)	16,500	-140	-.84	16,850	16,850	16,400	32,490	539,613,300
디티씨 (066670)	3,050	35	1.16	3,015	3,170	2,985	49,170	150,781,210
테라젠이텍스 (066700)	3,010	-30	-.99	3,025	3,040	2,990	68,583	206,649,085
씨씨에스 (066790)	1,181	-31	-2.56	1,216	1,216	1,181	522,165	624,930,081
디에이피 (066900)	2,495	-5	-.2	2,470	2,525	2,465	1,839	4,579,140
손오공 (066910)	598	-85	-12.45	683	692	571	1,397,512	875,563,156
한성크린텍 (066980)	1,187	-5	-.42	1,192	1,218	1,185	179,943	215,418,277
조이시티 (067000)	1,579	-21	-1.31	1,607	1,607	1,568	33,524	53,007,457
이씨에스 (067010)	2,955	-65	-2.15	3,025	3,035	2,940	84,776	251,584,374
대화제약 (067080)	15,680	-780	-4.74	16,350	16,430	15,650	295,998	4,732,813,120
SOOP (067160)	84,100	2600	3.19	82,000	86,100	81,600	124,608	10,532,424,050
오텍 (067170)	2,530	-40	-1.56	2,610	2,610	2,500	50,278	126,983,799
멀티캠퍼스 (067280)	33,050	-350	-1.05	33,400	33,650	32,650	20,218	667,345,800
JW신약 (067290)	1,540	-41	-2.59	1,581	1,597	1,539	296,763	462,381,189
하나마이크론 (067310)	11,050	-320	-2.81	11,370	11,410	10,980	410,290	4,552,393,305
선바이오 (067370)	7,110	20	.28	6,990	7,120	6,770	18,416	128,348,930
아스트 (067390)	550	-27	-4.68	577	579	549	662,518	369,621,112
엔브이에이치코리아 (067570)	2,150	-45	-2.05	2,200	2,210	2,150	43,255	94,267,807
HLB생명과학 (067630)	6,140	-70	-1.13	6,170	6,230	6,110	342,544	2,113,032,690
로지시스 (067730)	2,970	-95	-3.1	3,065	3,070	2,965	49,613	148,746,310
세진티에스 (067770)	2,320	20	.87	2,300	2,345	2,285	18,051	41,893,660
와이엔텍 (067900)	6,420	-50	-.77	6,530	6,530	6,390	5,637	36,273,710
이글루 (067920)	5,560	80	1.46	5,600	5,700	5,460	150,960	843,739,480
도이치모터스 (067990)	4,720	70	1.51	4,650	4,770	4,600	102,349	483,855,893
팬엔터테인먼트 (068050)	2,195	-90	-3.94	2,270	2,290	2,190	367,980	818,659,778
케이웨더 (068100)	3,500	-45	-1.27	3,465	3,530	3,410	71,178	246,307,305
다원시스 (068240)	8,730	-70	-.8	8,880	8,980	8,720	77,354	682,953,335
일신바이오 (068330)	1,044	1	.1	1,044	1,048	1,039	118,181	123,170,882
셀트리온제약 (068760)	47,950	-550	-1.13	48,550	48,850	47,750	64,797	3,115,277,100
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,610	100	1.33	7,450	7,610	7,450	21,679	163,695,210
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,340	210	1.6	13,160	13,450	13,080	56,565	753,024,600
누리플랜 (069140)	1,605	60	3.88	1,545	1,634	1,545	77,931	125,098,935
유아이디 (069330)	1,270	-18	-1.4	1,289	1,309	1,262	225,825	288,078,844
엔텔스 (069410)	4,295	65	1.54	4,230	4,420	4,105	68,664	292,884,125
에스텍 (069510)	11,810	20	.17	11,790	11,840	11,750	2,973	35,081,540
빛과전자 (069540)	895	-13	-1.43	908	930	880	303,317	271,895,697
엑시온그룹 (069920)	2,600	-360	-12.16	3,000	3,000	2,310	845,122	2,226,247,685
엑스큐어 (070300)	5,010	1150	29.79	5,010	5,010	5,010	90,715	454,482,150
한솔인티큐브 (070590)	2,655	610	29.83	2,490	2,655	2,310	5,074,737	12,786,908,677
인피니트헬스케어 (071200)	5,860	-40	-.68	5,890	5,930	5,780	139,567	817,969,290
로체시스템즈 (071280)	14,740	-260	-1.73	15,000	15,180	14,600	16,111	239,206,700
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,200	130	2.14	6,080	6,220	6,050	21,394	131,596,300
캐스텍코리아 (071850)	1,712	11	.65	1,712	1,712	1,681	1,195	2,045,633
중앙백신 (072020)	9,760	0	0	9,750	9,840	9,720	10,611	103,887,450
우리산업홀딩스 (072470)	2,395	-50	-2.04	2,455	2,460	2,395	4,674	11,265,865
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,700	3	.18	1,697	1,729	1,659	712,921	1,210,813,162
메가스터디 (072870)	10,600	0	0	10,600	10,660	10,580	5,425	57,628,500
빛샘전자 (072950)	4,670	175	3.89	4,495	4,750	4,495	80,370	375,831,048
에이치시티 (072990)	8,700	-270	-3.01	8,990	8,990	8,640	44,051	384,318,365
케이에스피 (073010)	4,355	-10	-.23	4,485	4,525	4,300	189,334	837,420,609
엘엠에스 (073110)	6,380	200	3.24	6,200	6,440	6,130	44,496	280,992,155
듀오백 (073190)	3,150	-90	-2.78	3,235	3,300	3,070	107,034	343,056,045
이노와이어리스 (073490)	19,590	320	1.66	19,400	19,910	19,360	39,327	772,931,225
에프알텍 (073540)	1,639	11	.68	1,628	1,639	1,611	25,289	41,093,245
우리손에프앤지 (073560)	1,397	-29	-2.03	1,425	1,425	1,393	134,583	188,579,157
리튬포어스 (073570)	759	-27	-3.44	786	787	758	152,876	117,276,870
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	958	-16	-1.64	981	981	953	58,114	55,877,994
원익QnC (074600)	17,390	-350	-1.97	17,740	17,800	17,370	71,201	1,245,860,695
플랜티넷 (075130)	2,970	-95	-3.1	3,100	3,560	2,940	4,265,656	13,762,571,445
동국알앤에스 (075970)	2,550	-60	-2.3	2,610	2,620	2,550	142,573	366,340,740
웰크론한텍 (076080)	1,360	-18	-1.31	1,389	1,389	1,350	14,878	20,335,210
해성옵틱스 (076610)	717	16	2.28	700	819	660	1,167,863	856,339,453
덕산하이메탈 (077360)	4,160	-90	-2.12	4,270	4,270	4,145	76,666	320,426,594
LS증권 (078020)	3,825	-30	-.78	3,855	3,885	3,825	22,974	88,478,570
유비쿼스홀딩스 (078070)	9,950	150	1.53	9,790	9,960	9,620	25,614	251,058,060
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,160	-560	-4.08	13,650	13,710	13,050	122,040	1,630,315,545
HB테크놀러지 (078150)	1,987	-53	-2.6	2,040	2,065	1,984	680,465	1,362,859,312
메디포스트 (078160)	8,530	-250	-2.85	8,830	8,890	8,530	21,502	187,132,435
컴투스 (078340)	39,250	-450	-1.13	40,050	40,200	39,000	29,868	1,179,478,100
한양디지텍 (078350)	9,920	-310	-3.03	10,200	10,230	9,870	42,875	427,406,715
휴림에이텍 (078590)	595	-5	-.83	600	606	595	178,570	106,603,356
대주전자재료 (078600)	83,700	-1600	-1.88	86,100	86,900	83,500	81,154	6,883,130,650
엔에스이엔엠 (078860)	1,790	80	4.68	1,800	1,900	1,756	877,277	1,596,940,120
가온그룹 (078890)	3,100	-55	-1.74	3,175	3,195	3,100	29,770	93,661,010
와토스코리아 (079000)	5,400	-20	-.37	5,460	5,460	5,390	8,789	47,578,350
한창산업 (079170)	6,950	-40	-.57	6,990	7,000	6,920	5,365	37,283,490
케스피온 (079190)	472	-3	-.63	483	483	471	36,389	17,295,300
제우스 (079370)	13,130	-270	-2.01	13,380	13,380	13,100	97,567	1,291,215,025
서산 (079650)	1,328	-3	-.23	1,313	1,347	1,313	29,677	39,570,915
디이엔티 (079810)	5,790	-30	-.52	5,820	5,980	5,780	57,270	336,274,610
가비아 (079940)	22,500	700	3.21	21,600	22,600	21,600	94,383	2,106,177,675
인베니아 (079950)	612	-3	-.49	615	644	611	153,297	95,346,285
동양이엔피 (079960)	19,790	-130	-.65	19,930	19,990	19,680	16,746	332,193,330
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,330	30	.57	5,320	5,330	5,280	4,315	22,879,730
모두투어 (080160)	11,230	-70	-.62	11,300	11,350	11,140	57,810	650,449,415
제주반도체 (080220)	13,060	-490	-3.62	13,460	13,590	13,030	588,215	7,775,504,865
모다이노칩 (080420)	2,275	70	3.17	2,205	2,290	2,180	1,394	3,106,330
성창오토텍 (080470)	3,410	-35	-1.02	3,445	3,460	3,400	9,331	32,065,735
오디텍 (080520)	3,230	70	2.22	3,165	3,240	3,160	27,567	88,162,982
코디 (080530)	1,158	-46	-3.82	1,204	1,204	1,148	48,268	56,252,751
오킨스전자 (080580)	5,000	-220	-4.21	5,290	5,290	4,800	253,639	1,287,608,910
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,225	-35	-1.07	3,260	3,275	3,215	208,006	676,274,051
쎄크 (081180)	13,680	-1320	-8.8	20,200	20,900	13,560	17,040,543	284,966,300,840
성우전자 (081580)	3,180	425	15.43	2,755	3,440	2,730	3,119,172	9,821,417,545
옵트론텍 (082210)	1,720	-51	-2.88	1,820	1,835	1,677	230,941	400,199,411
젬백스 (082270)	33,800	-2400	-6.63	36,200	36,200	33,300	299,657	10,241,349,475
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,680	-130	-1.91	6,840	6,840	6,660	159,482	1,072,469,510
우리바이오 (082850)	2,330	-25	-1.06	2,355	2,355	2,320	151,611	354,161,136
비츠로셀 (082920)	24,250	-50	-.21	24,550	24,600	24,150	30,817	751,559,625
엘오티베큠 (083310)	8,890	-150	-1.66	8,990	9,050	8,870	39,970	357,049,870
GST (083450)	17,350	-450	-2.53	17,760	17,770	17,330	138,463	2,419,082,395
이엠앤아이 (083470)	1,211	-40	-3.2	1,251	1,251	1,195	21,728	26,486,950
에프엔에스테크 (083500)	9,190	-450	-4.67	9,620	9,620	9,160	38,996	363,313,610
케이엠 (083550)	3,050	35	1.16	3,015	3,055	2,960	16,282	49,167,025
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	25,600	3800	17.43	23,400	25,850	23,150	6,181,801	153,650,913,875
CSA 코스믹 (083660)	1,146	116	11.26	1,004	1,170	964	895,766	944,763,719
CG인바이츠 (083790)	2,055	-25	-1.2	2,080	2,200	1,982	420,328	866,816,341
아바코 (083930)	13,440	-250	-1.83	13,690	13,840	13,370	48,009	649,376,150
휴온스글로벌 (084110)	46,550	-2500	-5.1	48,100	48,950	46,000	78,403	3,708,484,475
수성웹툰 (084180)	5,620	-20	-.35	5,610	5,660	5,540	49,420	276,133,175
유진테크 (084370)	33,950	-1150	-3.28	35,200	35,350	33,650	120,098	4,092,602,800
유비온 (084440)	1,318	61	4.85	1,268	1,329	1,237	112,188	144,664,304
랩지노믹스 (084650)	2,155	-65	-2.93	2,220	2,225	2,155	493,970	1,076,804,272
팅크웨어 (084730)	10,000	140	1.42	10,300	10,780	9,930	90,766	927,355,050
아이티엠반도체 (084850)	11,160	-120	-1.06	11,280	11,380	10,920	29,090	324,185,920
헬릭스미스 (084990)	2,625	10	.38	2,610	2,675	2,560	68,664	180,329,208
차바이오텍 (085660)	11,020	-430	-3.76	11,420	11,430	11,010	236,358	2,628,272,845
뉴프렉스 (085670)	4,645	-85	-1.8	4,710	4,730	4,625	54,791	255,457,925
알티캐스트 (085810)	615	-25	-3.91	640	642	615	343,699	215,995,837
네오티스 (085910)	3,130	-35	-1.11	3,165	3,180	3,130	7,694	24,189,255
바이오톡스텍 (086040)	3,115	30	.97	3,105	3,150	3,085	21,996	68,702,990
진바이오텍 (086060)	3,440	-50	-1.43	3,490	3,505	3,340	100,969	343,595,416
유니테스트 (086390)	10,220	-180	-1.73	10,350	10,510	10,130	136,914	1,407,248,425
동국제약 (086450)	15,240	-120	-.78	15,360	15,390	15,220	107,352	1,640,050,510
에코프로 (086520)	51,500	500	.98	52,000	54,100	51,300	909,029	48,056,527,600
비엠티 (086670)	9,420	250	2.73	9,200	9,570	9,200	31,864	301,679,935
선진뷰티사이언스 (086710)	13,400	-30	-.22	13,580	13,590	13,000	96,579	1,275,963,110
바이오솔루션 (086820)	26,600	-1400	-5	27,950	28,750	26,600	60,144	1,663,548,700
이수앱지스 (086890)	5,130	-150	-2.84	5,260	5,270	5,120	59,131	306,089,025
메디톡스 (086900)	167,300	3800	2.32	163,000	169,700	162,400	61,798	10,297,596,550
MDS테크 (086960)	1,163	-15	-1.27	1,181	1,196	1,157	704,254	826,607,649
쇼박스 (086980)	3,200	20	.63	3,185	3,225	3,175	81,993	262,312,707
펩트론 (087010)	174,900	500	.29	173,100	179,800	172,200	207,467	36,502,876,750
모바일어플라이언스 (087260)	1,966	4	.2	2,010	2,035	1,966	280,684	562,656,304
픽셀플러스 (087600)	7,150	0	0	7,190	7,210	7,100	7,394	52,846,170
동아엘텍 (088130)	3,095	10	.32	3,140	3,140	3,025	16,532	50,725,066
쏘닉스 (088280)	2,570	-15	-.58	2,585	2,600	2,530	22,368	57,330,233
이원컴포텍 (088290)	1,535	89	6.15	1,450	1,586	1,429	391,962	597,640,881
유라클 (088340)	19,500	-2400	-10.96	22,200	22,550	19,500	429,384	8,899,711,430
이녹스 (088390)	7,670	60	.79	7,610	7,720	7,610	2,077	15,883,020
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,931	6	.31	1,940	1,944	1,925	8,233	15,880,240
켐트로닉스 (089010)	22,000	-950	-4.14	22,900	22,900	21,900	161,635	3,582,904,925
테크윙 (089030)	33,650	-1150	-3.3	34,450	34,650	33,450	400,581	13,560,230,050
넥스턴바이오 (089140)	2,820	325	13.03	2,630	2,960	2,530	1,146,037	3,194,775,925
케이씨티 (089150)	2,195	0	0	2,215	2,215	2,170	27,386	59,850,540
THE E&M (089230)	825	-42	-4.84	912	912	813	146,231	122,863,797
KT나스미디어 (089600)	14,690	-400	-2.65	15,270	15,270	14,650	40,524	599,968,910
제이티 (089790)	4,070	-175	-4.12	4,245	4,245	3,965	51,305	209,621,200
유비벨록스 (089850)	9,320	2150	29.99	9,320	9,320	9,320	1,623,156	15,127,450,570
코세스 (089890)	7,170	-220	-2.98	7,270	7,390	7,090	30,706	221,337,190
브이엠 (089970)	12,640	-80	-.63	12,700	12,850	12,540	115,865	1,469,565,435
상아프론테크 (089980)	15,780	260	1.68	15,590	15,780	15,490	40,980	642,398,990
아이윈 (090150)	831	7	.85	824	850	822	23,890	19,817,903
로보스타 (090360)	24,800	-400	-1.59	25,200	25,200	24,550	45,147	1,114,241,500
덕신이피씨 (090410)	1,688	-11	-.65	1,686	1,737	1,680	416,075	706,268,539
제이스텍 (090470)	4,305	-70	-1.6	4,430	4,430	4,285	13,198	56,875,415
휴림로봇 (090710)	1,956	-44	-2.2	2,000	2,010	1,953	1,912,491	3,768,373,697
현대이지웰 (090850)	5,300	-50	-.93	5,370	5,370	5,260	26,905	142,390,580
이엠텍 (091120)	12,650	-210	-1.63	12,870	13,120	12,100	97,966	1,255,921,100
S&K폴리텍 (091340)	2,540	0	0	2,540	2,585	2,510	55,097	139,582,440
한울소재과학 (091440)	3,290	120	3.79	3,175	3,580	3,110	437,870	1,475,974,039
상신이디피 (091580)	7,600	-70	-.91	7,700	7,810	7,590	33,254	255,677,490
남화토건 (091590)	4,040	0	0	4,035	4,050	4,000	13,337	53,844,035
파트론 (091700)	6,980	-30	-.43	7,010	7,020	6,870	129,452	898,889,390
나노캠텍 (091970)	607	23	3.94	585	608	577	60,495	36,065,966
아미코젠 (092040)	3,440	50	1.47	3,400	3,515	3,385	156,697	541,269,332
디엔에프 (092070)	10,840	-430	-3.82	11,170	11,250	10,770	36,332	398,807,175
이크레더블 (092130)	14,600	-160	-1.08	14,760	14,760	14,500	14,477	211,081,445
서울바이오시스 (092190)	3,200	0	0	3,205	3,205	3,180	4,141	13,220,420
현우산업 (092300)	2,915	-80	-2.67	2,970	3,030	2,915	79,899	236,925,528
한라IMS (092460)	9,470	0	0	9,550	9,550	9,350	73,405	693,857,290
앤씨앤 (092600)	630	-1	-.16	637	637	622	13,841	8,703,097
네오팜 (092730)	13,060	-170	-1.28	13,340	13,340	13,010	46,860	618,299,590
엑시콘 (092870)	10,550	-270	-2.5	10,950	10,950	10,400	57,876	616,976,535
빅솔론 (093190)	5,350	220	4.29	5,180	5,410	5,140	27,039	143,827,150
케이아이엔엑스 (093320)	77,700	500	.65	77,700	78,200	76,500	9,690	751,546,150
풍강 (093380)	2,760	105	3.95	2,715	2,760	2,660	27,212	73,655,220
매커스 (093520)	10,640	-10	-.09	10,630	10,870	10,580	36,392	388,931,920
케이알엠 (093640)	3,350	0	0	3,350	3,415	3,300	47,866	159,424,066
서원인텍 (093920)	5,360	-10	-.19	5,380	5,380	5,320	6,970	37,263,345
동운아나텍 (094170)	21,200	300	1.44	21,200	21,500	21,000	126,885	2,695,145,050
칩스앤미디어 (094360)	17,000	-280	-1.62	17,610	17,760	16,990	169,857	2,955,720,670
갤럭시아머니트리 (094480)	8,020	-60	-.74	8,240	8,270	8,010	358,989	2,923,127,855
일진파워 (094820)	9,280	30	.32	9,320	9,430	9,180	39,718	368,959,820
슈프리마에이치큐 (094840)	7,160	-60	-.83	7,420	7,420	7,000	216,941	1,562,454,655
참좋은여행 (094850)	6,530	80	1.24	6,400	6,620	6,390	215,733	1,413,725,360
네오리진 (094860)	934	-14	-1.48	960	960	934	11,831	11,084,568
푸른기술 (094940)	7,510	-90	-1.18	7,670	7,680	7,450	51,045	384,819,140
제이엠티 (094970)	2,375	0	0	2,380	2,420	2,365	81,976	195,410,565
이엠코리아 (095190)	2,170	10	.46	2,160	2,195	2,135	99,403	215,183,366
웨이브일렉트로 (095270)	4,980	-160	-3.11	5,140	5,200	4,980	18,700	94,500,120
ISC (095340)	50,700	-2200	-4.16	52,300	52,300	50,200	122,927	6,244,292,750
미래나노텍 (095500)	8,150	-70	-.85	8,290	8,360	8,100	120,946	991,979,715
테스 (095610)	20,900	-1200	-5.43	21,950	22,200	20,700	142,236	2,993,831,450
네오위즈 (095660)	23,050	-200	-.86	23,250	23,500	22,900	77,630	1,797,863,975
제넥신 (095700)	4,645	-140	-2.93	4,820	4,835	4,630	88,998	417,026,410
에스에너지 (095910)	1,670	-31	-1.82	1,703	1,723	1,660	194,775	327,678,165
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,190	30	.21	14,190	14,250	14,100	13,641	193,564,625
와이즈넛 (096250)	13,160	-760	-5.46	13,380	13,950	13,050	168,896	2,268,390,300
대창솔루션 (096350)	375	3	.81	386	386	373	1,560,211	590,729,390
씨젠 (096530)	26,500	-150	-.56	26,650	26,950	26,100	176,498	4,672,047,275
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	625	-33	-5.02	658	662	625	428,793	273,606,900
에이루트 (096690)	1,605	-73	-4.35	1,675	1,676	1,600	33,907	55,222,963
엘디티 (096870)	2,595	0	0	2,570	2,595	2,560	7,212	18,651,475
에코볼트 (097780)	1,070	5	.47	1,080	1,100	1,070	280,599	304,324,436
윈팩 (097800)	546	-17	-3.02	571	571	546	410,784	226,746,415
효성오앤비 (097870)	6,390	-110	-1.69	6,500	6,540	6,350	75,332	485,742,860
한텍 (098070)	37,200	350	.95	36,900	38,200	35,350	703,604	25,941,871,975
마이크로컨텍솔 (098120)	12,000	-20	-.17	12,060	12,150	11,670	74,081	882,750,950
고영 (098460)	12,870	-390	-2.94	13,330	13,340	12,840	552,435	7,212,898,135
에스티오 (098660)	2,185	-90	-3.96	2,295	2,300	2,185	29,917	66,559,275
아이센스 (099190)	15,540	-240	-1.52	15,680	15,910	15,450	54,085	845,598,135
SDN (099220)	1,455	-111	-7.09	1,566	1,578	1,453	5,192,142	7,815,505,715
쎄트렉아이 (099320)	43,450	-550	-1.25	44,250	44,300	43,000	50,725	2,202,859,525
브레인즈컴퍼니 (099390)	5,850	60	1.04	5,780	5,960	5,770	26,234	154,026,700
동방선기 (099410)	3,730	15	.4	3,765	3,835	3,630	227,165	856,894,662
바이오플러스 (099430)	7,570	-190	-2.45	7,720	7,730	7,510	404,350	3,088,505,200
스맥 (099440)	2,770	-50	-1.77	2,805	2,840	2,760	150,943	421,207,455
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,980	0	0	17,980	18,140	17,800	6,339	113,574,325
인지소프트 (100030)	15,870	-30	-.19	15,910	15,990	15,720	395	6,235,810
뷰웍스 (100120)	24,350	0	0	24,450	24,450	24,050	9,601	233,293,000
동국S&C (100130)	2,375	-30	-1.25	2,470	2,470	2,330	285,215	678,343,312
머큐리 (100590)	3,440	-20	-.58	3,460	3,500	3,420	81,825	283,332,530
서암기계공업 (100660)	3,570	-10	-.28	3,615	3,615	3,550	25,851	92,687,895
세운메디칼 (100700)	2,400	-20	-.83	2,425	2,425	2,400	37,903	91,314,547
미래에셋벤처투자 (100790)	4,850	-5	-.1	4,850	4,895	4,795	261,855	1,269,013,871
KS인더스트리 (101000)	2,295	-5	-.22	2,305	2,405	2,265	484,918	1,129,898,112
월덱스 (101160)	17,710	-530	-2.91	18,250	18,270	17,710	72,349	1,293,033,945
우림피티에스 (101170)	5,120	-130	-2.48	5,240	5,320	5,110	155,744	807,848,730
씨큐브 (101240)	4,330	-115	-2.59	4,445	4,455	4,240	104,373	451,601,681
모베이스 (101330)	3,130	-5	-.16	3,135	3,145	3,105	39,705	124,409,315
에코앤드림 (101360)	25,700	-650	-2.47	26,700	27,100	25,600	164,662	4,317,052,350
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	392	3	.77	392	400	388	286,643	112,498,855
에스앤에스텍 (101490)	34,850	-2050	-5.56	36,500	36,900	33,900	384,933	13,426,459,225
하이드로리튬 (101670)	1,677	-68	-3.9	1,745	1,779	1,662	554,559	940,693,643
한국정밀기계 (101680)	2,980	-10	-.33	3,015	3,080	2,980	20,515	62,057,065
위메이드맥스 (101730)	6,950	-50	-.71	7,090	7,110	6,890	39,632	277,475,300
인화정공 (101930)	41,250	-250	-.6	41,500	42,250	40,350	15,165	625,503,400
우양에이치씨 (101970)	20,000	-1500	-6.98	21,350	21,500	19,970	145,328	2,985,113,380
어보브반도체 (102120)	10,350	-170	-1.62	10,730	10,730	10,310	149,603	1,563,380,765
케이옥션 (102370)	3,535	-20	-.56	3,560	3,650	3,535	95,113	340,911,735
이엔에프테크놀로지 (102710)	25,500	-1000	-3.77	26,750	26,750	25,400	69,750	1,793,630,475
코오롱생명과학 (102940)	26,650	-1400	-4.99	28,100	28,500	26,550	43,148	1,174,784,400
에스앤더블류 (103230)	3,810	-35	-.91	3,860	3,915	3,785	32,316	123,990,720
우양 (103840)	3,060	-130	-4.08	3,175	3,280	3,060	114,858	359,320,277
대성파인텍 (104040)	904	-39	-4.14	919	943	901	304,096	277,308,037
NHN벅스 (104200)	3,235	-5	-.15	3,200	3,250	3,200	48,256	155,778,935
디와이피엔에프 (104460)	14,400	-40	-.28	14,500	14,550	14,230	23,012	331,509,935
티케이케미칼 (104480)	1,545	-25	-1.59	1,561	1,589	1,529	187,012	288,930,118
코렌텍 (104540)	6,170	-60	-.96	6,320	6,400	6,160	48,681	304,204,550
노랑풍선 (104620)	4,950	50	1.02	4,875	5,010	4,855	35,324	174,878,475
원익머트리얼즈 (104830)	19,300	-240	-1.23	19,540	19,600	19,250	22,569	437,141,755
케이엔더블유 (105330)	4,180	-125	-2.9	4,300	4,320	4,135	45,573	191,061,007
엣지파운드리 (105550)	4,075	10	.25	4,145	4,290	3,900	822,717	3,356,888,115
디케이락 (105740)	7,880	-120	-1.5	8,060	8,080	7,850	78,267	623,985,875
포스뱅크 (105760)	6,810	-30	-.44	6,850	7,030	6,650	65,529	450,336,460
케이이엠텍 (106080)	1,905	-41	-2.11	1,979	1,979	1,880	122,999	234,108,694
하이텍팜 (106190)	13,090	-70	-.53	13,050	13,240	12,840	18,270	237,275,110
파인테크닉스 (106240)	1,151	-60	-4.95	1,222	1,222	1,147	221,428	258,632,234
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,870	-320	-1.86	17,320	17,670	16,860	12,906	221,882,535
한중엔시에스 (107640)	26,450	-50	-.19	26,950	27,150	25,950	142,875	3,814,140,025
톱텍 (108230)	4,185	-40	-.95	4,250	4,250	4,140	53,243	222,808,122
대양전기공업 (108380)	19,740	390	2.02	19,700	19,880	19,330	91,060	1,788,390,755
로보티즈 (108490)	34,350	-550	-1.58	34,650	34,750	33,850	127,183	4,353,042,525
셀바스AI (108860)	13,350	-110	-.82	13,670	13,790	13,310	190,125	2,567,811,530
옵티시스 (109080)	8,910	60	.68	8,850	9,110	8,800	66,995	598,962,105
에스와이 (109610)	3,760	-15	-.4	3,775	3,795	3,755	234,120	882,453,798
씨싸이트 (109670)	6,860	-40	-.58	6,840	7,000	6,830	11,921	82,236,740
디에스케이 (109740)	5,240	405	8.38	4,835	5,300	4,685	226,632	1,150,646,835
진매트릭스 (109820)	2,395	-15	-.62	2,405	2,440	2,385	26,213	63,009,925
동일금속 (109860)	7,900	-90	-1.13	8,000	8,050	7,890	5,961	47,794,170
AP헬스케어 (109960)	378	-18	-4.55	396	396	371	601,551	227,934,020
전진바이오팜 (110020)	2,375	-90	-3.65	2,465	2,485	2,375	41,482	100,241,520
크리스에프앤씨 (110790)	4,475	15	.34	4,465	4,490	4,445	9,864	44,091,480
디아이티 (110990)	12,970	-630	-4.63	13,600	13,610	12,910	79,337	1,044,498,655
남화산업 (111710)	5,240	70	1.35	5,270	5,270	5,110	6,027	31,464,510
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,200	-200	-.7	28,500	28,900	28,150	68,120	1,936,830,375
와이씨켐 (112290)	21,050	-1450	-6.44	22,350	22,400	21,000	64,216	1,386,641,800
디젠스 (113810)	1,441	-74	-4.88	1,544	1,580	1,430	1,297,897	1,919,278,393
강원에너지 (114190)	7,320	-70	-.95	7,490	7,530	7,260	41,571	307,681,150
그린생명과학 (114450)	1,598	-15	-.93	1,613	1,613	1,592	17,599	28,148,581
폴라리스우노 (114630)	497	-12	-2.36	503	509	497	44,962	22,521,269
한솔아이원스 (114810)	7,670	-290	-3.64	7,960	7,960	7,620	181,414	1,395,006,280
아이패밀리에스씨 (114840)	20,650	-200	-.96	20,700	20,800	20,300	68,386	1,409,261,000
휴맥스 (115160)	1,218	-34	-2.72	1,255	1,269	1,207	119,893	146,087,497
큐리언트 (115180)	10,170	-30	-.29	10,190	10,420	10,000	174,024	1,780,412,365
인포바인 (115310)	32,600	900	2.84	31,500	32,950	31,500	6,158	199,561,350
우리넷 (115440)	7,100	190	2.75	7,200	7,210	6,970	237,336	1,680,341,840
HLB테라퓨틱스 (115450)	7,630	-80	-1.04	7,670	7,740	7,560	180,183	1,376,081,315
씨유메디칼 (115480)	628	-7	-1.1	635	638	615	93,804	58,590,832
케이씨에스 (115500)	11,390	240	2.15	11,770	11,850	11,260	607,119	7,030,058,155
씨엔플러스 (115530)	335	22	7.03	320	342	312	535,795	177,678,010
스타플렉스 (115570)	2,475	-5	-.2	2,480	2,490	2,455	15,146	37,413,950
이미지스 (115610)	1,638	31	1.93	1,607	1,653	1,599	172,807	281,974,974
알파칩스 (117670)	834	-17	-2	851	862	833	80,949	67,885,797
티로보틱스 (117730)	11,290	-350	-3.01	11,610	11,610	11,240	260,603	2,951,746,315
모트렉스 (118990)	8,710	-60	-.68	8,920	9,020	8,700	90,428	801,027,860
포메탈 (119500)	3,365	205	6.49	3,200	3,370	3,150	768,663	2,524,615,065
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,640	-200	-3.42	5,870	5,870	5,640	112,219	641,725,230
지엔씨에너지 (119850)	22,700	450	2.02	22,250	23,000	21,850	288,915	6,519,207,225
대정화금 (120240)	12,790	-220	-1.69	13,000	13,000	12,750	3,706	47,581,710
골프존홀딩스 (121440)	4,635	-30	-.64	4,660	4,700	4,615	44,746	208,289,650
나노신소재 (121600)	55,600	0	0	56,500	57,800	55,400	43,028	2,425,753,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,350	-87	-6.05	1,444	1,530	1,340	370,157	520,057,445
에스디시스템 (121890)	1,952	-17	-.86	1,988	1,988	1,916	63,806	124,357,088
제노레이 (122310)	5,550	-20	-.36	5,580	5,600	5,520	4,685	26,107,105
삼기 (122350)	1,158	5	.43	1,153	1,159	1,145	24,708	28,430,009
KX (122450)	4,065	155	3.96	3,950	4,150	3,915	386,304	1,566,009,605
예스티 (122640)	17,120	390	2.33	19,460	19,690	16,680	491,273	8,733,525,680
서진오토모티브 (122690)	1,928	12	.63	1,916	1,928	1,900	29,766	56,948,733
와이지엔터테인먼트 (122870)	64,400	900	1.42	63,700	65,300	62,400	162,773	10,404,075,600
와이솔 (122990)	6,780	20	.3	6,760	6,830	6,750	85,278	579,622,255
아이윈플러스 (123010)	1,100	14	1.29	1,105	1,158	1,085	838,499	935,045,276
엠에스오토텍 (123040)	2,325	-75	-3.13	2,400	2,405	2,320	188,514	443,720,540
제닉 (123330)	23,100	-50	-.22	21,500	23,600	21,000	197,103	4,428,212,000
코리아에프티 (123410)	4,660	-70	-1.48	4,785	4,790	4,635	76,571	357,553,106
위메이드플레이 (123420)	6,870	50	.73	6,820	6,910	6,740	8,421	57,545,050
이엠넷 (123570)	2,515	0	0	2,520	2,530	2,500	25,543	64,157,315
알톤 (123750)	1,539	27	1.79	1,596	1,600	1,500	10,496	16,155,841
뉴온 (123840)	1,059	-28	-2.58	1,087	1,090	1,032	18,775	19,765,426
아나패스 (123860)	19,850	-120	-.6	19,980	20,100	19,720	25,096	499,090,630
아이티센글로벌 (124500)	6,240	-170	-2.65	6,410	6,480	6,220	214,461	1,355,680,380
태웅로직스 (124560)	2,880	-15	-.52	2,895	2,910	2,875	88,195	254,778,407
아모그린텍 (125210)	5,850	-80	-1.35	5,980	5,980	5,770	64,291	378,452,610
비나텍 (126340)	25,900	100	.39	25,750	26,350	25,525	13,944	362,542,750
BGF에코머티리얼즈 (126600)	2,945	-5	-.17	2,950	3,020	2,885	61,749	181,157,985
화신정공 (126640)	1,298	-24	-1.82	1,322	1,323	1,267	418,377	540,182,472
하이비젼시스템 (126700)	16,170	60	.37	16,300	16,500	16,050	81,382	1,326,989,925
코칩 (126730)	11,930	-450	-3.63	12,530	12,530	11,900	39,874	480,400,765
제이엔케이글로벌 (126880)	4,230	-70	-1.63	4,260	4,300	4,220	78,260	332,646,601
제이에스링크 (127120)	9,470	460	5.11	9,030	9,620	8,750	108,900	988,599,175
아시아경제 (127710)	1,295	-17	-1.3	1,325	1,345	1,295	8,880	11,601,390
화인써키트 (127980)	6,070	100	1.68	6,000	6,120	5,820	6,171	37,050,510
에코캡 (128540)	1,856	-72	-3.73	1,989	1,989	1,856	175,428	331,667,561
피제이메탈 (128660)	3,085	-10	-.32	3,115	3,120	3,070	61,367	189,317,111
앱코 (129890)	990	-14	-1.39	1,010	1,014	968	143,945	142,959,975
대성하이텍 (129920)	4,520	75	1.69	4,465	4,600	4,260	645,863	2,861,115,815
GH신소재 (130500)	2,545	-40	-1.55	2,585	2,590	2,535	36,329	92,867,950
나이스디앤비 (130580)	4,785	0	0	4,800	4,805	4,750	12,844	61,456,438
티피씨글로벌 (130740)	1,817	-101	-5.27	1,990	1,990	1,801	58,417	108,997,037
옵투스제약 (131030)	6,270	-60	-.95	6,390	6,390	6,200	22,036	137,940,030
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,464	-17	-1.15	1,483	1,483	1,463	18,361	26,978,830
딜리 (131180)	977	-3	-.31	980	994	966	31,384	30,656,938
대한과학 (131220)	4,795	-85	-1.74	4,880	4,890	4,770	117,650	567,078,170
티에스이 (131290)	41,950	-1850	-4.22	43,950	43,950	41,500	67,540	2,838,990,275
알서포트 (131370)	3,480	-35	-1	3,535	3,650	3,480	664,094	2,368,432,843
이브이첨단소재 (131400)	1,497	-17	-1.12	1,515	1,530	1,494	139,369	209,409,534
파인텍 (131760)	890	-10	-1.11	900	935	890	453,002	409,219,689
두산테스나 (131970)	24,650	-150	-.6	25,150	25,150	24,550	60,358	1,495,166,175
메가엠디 (133750)	2,430	-105	-4.14	2,525	2,550	2,420	301,918	747,522,305
이퓨쳐 (134060)	4,215	-195	-4.42	4,410	4,410	4,215	8,628	37,310,050
탑코미디어 (134580)	2,050	-55	-2.61	2,090	2,125	2,050	67,004	138,658,185
아셈스 (136410)	9,010	250	2.85	8,750	9,060	8,710	37,208	332,085,830
하림 (136480)	3,055	-15	-.49	3,070	3,070	3,050	166,380	508,862,273
윈스테크넷 (136540)	12,120	250	2.11	12,050	12,310	11,860	79,835	965,447,775
나래나노텍 (137080)	3,510	110	3.24	3,450	3,515	3,385	11,504	40,076,780
피엔티 (137400)	41,550	-100	-.24	42,250	42,900	41,475	107,096	4,516,127,000
넥스트아이 (137940)	614	-41	-6.26	654	654	608	1,109,353	690,865,281
제이씨케미칼 (137950)	4,030	-105	-2.54	4,100	4,115	4,025	82,573	335,388,661
신진에스엠 (138070)	2,400	-15	-.62	2,415	2,415	2,380	49,344	118,091,630
오이솔루션 (138080)	9,140	190	2.12	9,050	9,290	8,960	32,852	299,928,170
협진 (138360)	874	-10	-1.13	886	940	861	1,007,830	906,941,705
나이벡 (138610)	19,490	-1260	-6.07	20,900	21,900	18,980	214,029	4,346,323,550
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,630	-100	-3.66	2,730	2,730	2,625	18,084	47,782,930
서플러스글로벌 (140070)	2,590	-10	-.38	2,600	2,630	2,550	47,279	122,575,010
메지온 (140410)	38,350	-400	-1.03	39,200	39,250	37,900	131,652	5,048,703,575
카티스 (140430)	2,890	-25	-.86	2,985	3,085	2,820	217,960	640,278,372
대창스틸 (140520)	2,160	25	1.17	2,135	2,165	2,135	16,767	36,032,435
알에스오토메이션 (140670)	14,580	-500	-3.32	15,090	15,120	14,520	136,079	2,006,594,725
파크시스템스 (140860)	208,500	-7500	-3.47	216,000	216,000	207,000	18,149	3,799,113,500
비아트론 (141000)	7,570	10	.13	7,650	7,650	7,430	16,005	119,940,730
리가켐바이오 (141080)	105,200	-6300	-5.65	110,300	110,600	103,000	460,739	48,726,397,700
유니트론텍 (142210)	5,880	-150	-2.49	6,100	6,100	5,780	229,083	1,345,821,520
녹십자엠에스 (142280)	3,775	-50	-1.31	3,825	3,840	3,775	40,946	155,599,915
모아라이프플러스 (142760)	1,281	-20	-1.54	1,301	1,326	1,215	65,261	83,670,885
아이디스 (143160)	16,400	40	.24	16,360	16,490	16,180	14,583	237,984,710
사람인 (143240)	15,710	-240	-1.5	15,940	15,940	15,580	34,961	548,136,010
영우디에스피 (143540)	583	11	1.92	577	589	573	28,901	16,719,701
지씨셀 (144510)	21,200	0	0	21,150	21,450	21,000	20,341	430,835,225
뉴파워프라즈마 (144960)	4,685	-35	-.74	4,725	4,770	4,665	57,732	272,103,740
휴젤 (145020)	355,000	-5000	-1.39	357,500	362,000	347,000	62,580	22,055,541,500
노브랜드 (145170)	5,430	-130	-2.34	5,510	5,590	5,430	48,542	266,274,030
율촌 (146060)	1,259	-11	-.87	1,269	1,270	1,257	35,698	44,998,865
비씨엔씨 (146320)	8,470	-240	-2.76	8,900	8,900	8,360	26,383	224,437,570
피엠티 (147760)	2,615	-45	-1.69	2,665	2,685	2,600	7,669	20,244,270
제룡산업 (147830)	5,950	-120	-1.98	6,080	6,110	5,950	109,862	659,974,080
세경하이테크 (148150)	7,170	-130	-1.78	7,300	7,330	7,140	151,407	1,090,006,040
알엔투테크놀로지 (148250)	7,580	0	0	7,580	7,730	7,200	113,866	842,517,810
비큐AI (148780)	1,250	-27	-2.11	1,250	1,275	1,234	359,710	448,481,960
에이치와이티씨 (148930)	4,085	-75	-1.8	4,160	4,160	4,080	21,087	86,571,080
아바텍 (149950)	8,270	0	0	8,270	8,290	8,170	6,868	56,577,805
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,520	570	11.52	5,250	5,520	5,010	853,355	4,514,108,955
KG에코솔루션 (151860)	5,680	-30	-.53	5,770	5,790	5,620	87,915	500,197,785
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,040	-90	-1.26	7,110	7,110	6,940	1,773	12,397,190
우리이앤엘 (153490)	692	-4	-.57	697	698	689	70,639	48,878,991
옵티팜 (153710)	5,270	-10	-.19	5,290	5,290	5,190	7,166	37,416,425
아시아종묘 (154030)	1,995	-40	-1.97	2,035	2,035	1,992	58,362	116,813,335
다산솔루에타 (154040)	1,075	0	0	1,074	1,082	1,060	20,755	22,314,955
와이엠씨 (155650)	3,555	100	2.89	3,455	3,615	3,455	44,775	158,913,046
엘앤케이바이오 (156100)	6,740	-100	-1.46	6,900	7,580	6,680	521,170	3,701,821,950
아톤 (158430)	6,450	770	13.56	6,630	6,700	6,100	16,226,794	104,652,344,815
아스플로 (159010)	5,220	20	.38	5,200	5,250	5,140	30,575	158,447,950
제로투세븐 (159580)	5,750	-610	-9.59	6,350	6,350	5,690	985,851	5,862,110,200
스킨앤스킨 (159910)	935	-10	-1.06	945	953	935	48,217	45,336,799
하이젠알앤엠 (160190)	31,650	-2250	-6.64	33,650	33,900	31,550	127,297	4,090,931,975
NEW (160550)	2,045	0	0	2,040	2,060	2,035	16,216	33,187,575
싸이맥스 (160980)	11,450	-160	-1.38	11,500	11,610	11,310	70,540	804,174,850
필옵틱스 (161580)	30,750	-1850	-5.67	32,300	32,600	30,600	405,976	12,674,428,725
신스틸 (162300)	2,400	-5	-.21	2,400	2,425	2,380	33,026	79,456,875
에어레인 (163280)	20,000	-300	-1.48	20,350	20,600	19,620	530,867	10,672,234,110
핑거 (163730)	12,680	510	4.19	12,660	13,200	12,200	2,834,192	36,012,251,515
하나머티리얼즈 (166090)	28,050	-500	-1.75	28,650	28,650	27,800	98,482	2,764,850,225
코아스템켐온 (166480)	3,380	-180	-5.06	3,560	3,565	3,340	407,249	1,387,728,364
내츄럴엔도텍 (168330)	1,873	-57	-2.95	1,930	1,937	1,870	49,001	92,626,924
펨트론 (168360)	9,330	-500	-5.09	9,810	9,840	9,270	152,945	1,450,374,320
엠브레인 (169330)	2,245	20	.9	2,225	2,245	2,205	2,991	6,653,945
현대공업 (170030)	5,960	-150	-2.45	6,060	6,100	5,960	130,282	783,458,415
파이오링크 (170790)	7,760	20	.26	7,860	8,380	7,740	123,543	993,324,455
엘티씨 (170920)	10,010	-350	-3.38	10,230	10,340	9,860	64,088	642,283,095
램테크놀러지 (171010)	3,900	-125	-3.11	4,025	4,025	3,870	190,867	750,427,368
선익시스템 (171090)	37,850	-650	-1.69	38,500	38,500	37,500	31,933	1,206,441,300
라이온켐텍 (171120)	2,370	30	1.28	2,335	2,375	2,335	65,175	153,488,305
에이엘티 (172670)	8,260	-220	-2.59	8,620	8,620	8,260	74,849	632,747,910
오파스넷 (173130)	7,670	-840	-9.87	8,250	8,250	7,450	678,144	5,269,960,805
에프엔씨엔터 (173940)	3,355	25	.75	3,355	3,450	3,330	4,218	14,215,455
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,200	-500	-5.15	9,710	9,790	9,100	212,570	1,973,698,370
휴먼테크놀로지 (175140)	4,790	0	0	4,850	4,850	4,660	72,494	345,169,717
아이큐어 (175250)	2,215	170	8.31	2,050	2,350	2,050	1,563,476	3,490,833,938
듀켐바이오 (176750)	10,940	-350	-3.1	11,210	11,210	10,890	40,134	443,246,565
베셀 (177350)	1,075	6	.56	1,070	1,100	1,064	160,695	173,487,925
파버나인 (177830)	3,020	10	.33	3,015	3,050	2,990	15,049	45,318,215
쓰리에이로직스 (177900)	7,620	-410	-5.11	8,300	8,400	7,610	494,959	3,953,597,920
서진시스템 (178320)	20,400	-450	-2.16	21,100	21,150	20,150	198,071	4,051,143,875
일월지엠엘 (178780)	3,150	-30	-.94	3,200	3,200	3,090	35,870	112,198,919
엠아이텍 (179290)	8,000	-150	-1.84	8,100	8,230	8,000	40,324	325,383,390
애드바이오텍 (179530)	1,739	-8	-.46	1,747	1,787	1,701	29,595	51,352,402
유티아이 (179900)	20,250	150	.75	20,200	20,450	19,920	33,356	670,154,420
DXVX (180400)	2,010	5	.25	2,040	2,085	1,991	324,551	659,048,053
큐브엔터 (182360)	18,990	190	1.01	18,800	19,090	18,430	136,244	2,558,446,315
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	61,000	-1800	-2.87	63,000	63,800	60,000	169,746	10,428,215,650
엔지켐생명과학 (183490)	1,165	-43	-3.56	1,208	1,211	1,164	168,851	198,179,780
SGA솔루션즈 (184230)	474	7	1.5	474	511	456	2,022,872	982,271,521
아이진 (185490)	3,245	-75	-2.26	3,325	3,330	3,225	22,868	75,161,195
그린플러스 (186230)	7,610	-110	-1.42	7,720	7,720	7,420	51,322	388,503,650
디티앤씨 (187220)	2,910	-135	-4.43	3,135	3,135	2,830	192,388	562,719,331
신화콘텍 (187270)	3,520	-10	-.28	3,530	3,550	3,475	44,392	155,860,905
HLB제넥스 (187420)	3,535	-55	-1.53	3,715	3,715	3,370	31,757	112,401,899
현대ADM (187660)	1,691	-22	-1.28	1,696	1,745	1,683	259,590	443,553,399
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,950	-170	-1.53	11,120	11,140	10,950	1,543	16,985,970
세니젠 (188260)	2,575	-40	-1.53	2,635	2,635	2,575	11,570	29,953,670
인텔리안테크 (189300)	38,300	-250	-.65	39,100	39,350	38,150	34,659	1,336,839,200
씨이랩 (189330)	8,180	10	.12	8,170	8,370	8,070	38,235	313,252,400
포시에스 (189690)	2,290	25	1.1	2,265	2,325	2,240	115,321	263,462,445
서전기전 (189860)	4,375	-15	-.34	4,390	4,450	4,340	43,444	190,549,173
흥국에프엔비 (189980)	1,799	-43	-2.33	1,837	1,840	1,799	191,153	346,718,759
나무가 (190510)	12,930	-150	-1.15	13,080	13,110	12,860	27,272	355,289,550
코리아에셋투자증권 (190650)	6,300	60	.96	6,240	6,380	6,220	4,556	28,548,830
육일씨엔에쓰 (191410)	2,085	35	1.71	2,055	2,115	2,000	33,575	69,263,312
테고사이언스 (191420)	15,330	-380	-2.42	15,710	16,050	15,330	5,794	89,907,280
케이사인 (192250)	9,340	340	3.78	9,440	9,870	9,180	97,857	923,978,520
윈하이텍 (192390)	3,060	-110	-3.47	3,175	3,175	3,050	108,336	333,164,522
오늘이엔엠 (192410)	918	18	2	936	941	895	136,029	124,447,052
슈피겐코리아 (192440)	26,550	-100	-.38	26,700	26,850	25,800	27,800	730,054,325
링크드 (193250)	558	0	0	577	613	530	1,353,520	759,599,245
데브시스터즈 (194480)	38,450	-550	-1.41	39,300	40,450	38,450	58,494	2,295,052,000
노바렉스 (194700)	9,710	-120	-1.22	9,830	9,880	9,700	21,902	214,064,440
마니커에프앤지 (195500)	3,325	-65	-1.92	3,420	3,420	3,325	58,562	196,470,711
HK이노엔 (195940)	41,150	-2500	-5.73	43,150	43,300	40,950	567,399	23,872,740,850
에이비프로바이오 (195990)	319	-1	-.31	325	334	318	807,764	263,020,180
알테오젠 (196170)	357,000	-12000	-3.25	365,000	369,500	354,000	430,340	155,002,146,750
애니젠 (196300)	10,410	260	2.56	10,150	10,840	10,150	59,584	630,583,560
코아시아씨엠 (196450)	643	-1	-.16	644	659	636	55,345	35,550,991
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,362	-87	-6	1,442	1,445	1,349	223,708	310,273,825
디지캡 (197140)	2,515	-80	-3.08	2,615	2,620	2,515	29,948	76,693,000
엔피디 (198080)	2,245	-10	-.44	2,265	2,275	2,230	55,823	125,445,031
강동씨앤엘 (198440)	1,220	-13	-1.05	1,221	1,232	1,198	67,125	81,447,569
한주라이트메탈 (198940)	791	3	.38	785	802	785	83,480	66,577,721
케이엔알시스템 (199430)	7,500	-270	-3.47	7,770	7,840	7,450	25,835	196,396,130
뱅크웨어글로벌 (199480)	4,420	-100	-2.21	4,535	4,555	4,400	103,437	460,279,884
레이저옵텍 (199550)	9,350	-290	-3.01	9,630	9,730	9,350	146,284	1,385,777,960
바이오인프라 (199730)	6,260	30	.48	6,230	6,400	6,230	14,453	91,146,200
툴젠 (199800)	36,950	-2100	-5.38	39,050	39,100	36,750	16,220	609,048,350
제일일렉트릭 (199820)	8,670	-220	-2.47	8,810	8,890	8,660	84,371	739,864,480
콜마비앤에이치 (200130)	13,590	700	5.43	13,200	13,950	13,150	297,565	4,044,153,380
텔콘RF제약 (200230)	4,245	-175	-3.96	4,440	4,450	4,185	40,120	172,029,049
아티스트스튜디오 (200350)	16,800	-580	-3.34	17,200	17,200	16,060	116,118	1,947,722,985
에이팩트 (200470)	2,240	-65	-2.82	2,305	2,305	2,225	90,439	204,075,540
휴메딕스 (200670)	40,200	300	.75	39,950	40,400	39,250	53,038	2,117,923,225
에이디테크놀로지 (200710)	15,000	-460	-2.98	15,470	15,470	14,920	37,915	573,689,895
비씨월드제약 (200780)	4,940	10	.2	4,930	4,940	4,865	7,348	36,174,525
미투온 (201490)	1,829	-30	-1.61	1,859	1,859	1,821	52,565	96,282,414
에이비온 (203400)	6,760	-150	-2.17	7,120	7,190	6,650	54,885	375,874,020
유니온바이오메트릭스 (203450)	2,925	65	2.27	2,865	2,930	2,860	34,337	99,068,460
드림시큐리티 (203650)	3,805	455	13.58	4,030	4,085	3,605	5,490,178	20,840,739,098
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,600	-70	-2.62	2,670	2,680	2,595	30,529	79,826,535
제이앤티씨 (204270)	13,980	-660	-4.51	14,640	14,650	13,960	180,404	2,546,427,380
티쓰리 (204610)	1,697	34	2.04	1,689	1,712	1,638	204,832	342,383,407
글로벌텍스프리 (204620)	5,440	40	.74	5,400	5,500	5,240	588,676	3,182,635,600
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,260	-82	-6.11	1,345	1,365	1,260	2,341,261	3,044,323,230
엑셈 (205100)	2,130	20	.95	2,120	2,200	2,110	808,734	1,741,948,531
휴마시스 (205470)	1,370	-30	-2.14	1,401	1,411	1,364	516,428	711,429,792
넥써쓰 (205500)	2,295	-50	-2.13	2,330	2,560	2,240	1,340,574	3,175,666,728
베노티앤알 (206400)	1,701	13	.77	1,707	1,730	1,681	299,751	501,545,546
덱스터 (206560)	6,620	70	1.07	6,550	6,660	6,500	116,429	767,591,370
바디텍메드 (206640)	17,210	-340	-1.94	17,500	17,500	17,050	92,778	1,594,841,300
유바이오로직스 (206650)	13,090	790	6.42	12,450	13,230	12,420	543,041	7,011,214,470
미스터블루 (207760)	1,440	74	5.42	1,393	1,619	1,350	34,634,018	52,548,044,480
정다운 (208140)	2,720	-10	-.37	2,730	2,750	2,715	93,815	255,767,829
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,760	100	3.76	2,770	3,250	2,675	440,465	1,278,795,772
셀바스헬스케어 (208370)	4,610	-40	-.86	4,655	4,720	4,605	299,558	1,392,858,352
썸에이지 (208640)	293	2	.69	291	295	290	271,237	79,267,992
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,890	810	10.02	8,300	9,710	8,190	9,391,453	86,987,757,195
캔버스엔 (210120)	4,100	-1750	-29.91	7,600	7,600	4,100	4,754,277	23,809,089,058
인카금융서비스 (211050)	7,840	20	.26	7,970	7,970	7,720	100,138	783,379,290
AP위성 (211270)	12,190	-150	-1.22	12,470	12,470	12,190	40,706	499,953,640
네오오토 (212560)	8,790	-80	-.9	8,870	8,920	8,600	46,916	408,463,545
아이에스티이 (212710)	10,040	-370	-3.55	10,420	10,420	10,000	126,921	1,291,887,650
덕산네오룩스 (213420)	29,800	-1050	-3.4	30,700	30,750	29,600	81,894	2,456,084,675
클래시스 (214150)	63,400	-100	-.16	63,800	63,800	62,300	98,186	6,199,280,100
헥토이노베이션 (214180)	12,180	-240	-1.93	12,500	13,900	12,180	3,458,525	45,511,976,360
라파스 (214260)	15,550	-840	-5.13	16,530	16,530	15,510	53,070	835,182,070
FSN (214270)	1,626	-12	-.73	1,649	1,685	1,566	135,667	217,859,286
케어젠 (214370)	24,000	-900	-3.61	25,100	25,150	23,850	50,822	1,229,260,225
아이쓰리시스템 (214430)	55,600	1100	2.02	54,300	56,700	54,100	37,944	2,098,241,900
파마리서치 (214450)	376,000	500	.13	379,500	383,000	372,000	54,453	20,436,603,250
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,955	-50	-2.49	2,010	2,010	1,955	305,103	604,861,621
골프존 (215000)	65,300	-700	-1.06	65,600	66,300	64,600	17,013	1,113,945,500
솔디펜스 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,400	-165	-3.61	4,575	4,650	4,265	602,129	2,708,843,744
메가스터디교육 (215200)	45,150	-1200	-2.59	46,350	47,000	44,350	34,159	1,562,154,350
우리산업 (215360)	9,440	-130	-1.36	9,580	9,690	9,440	19,115	181,577,970
우정바이오 (215380)	1,527	-24	-1.55	1,551	1,560	1,520	27,036	41,371,127
토박스코리아 (215480)	2,715	-335	-10.98	3,040	3,040	2,715	210,232	592,610,561
신라젠 (215600)	3,830	-20	-.52	4,000	4,035	3,665	5,866,145	22,607,815,812
이노인스트루먼트 (215790)	458	-5	-1.08	462	475	446	128,440	59,396,227
인크로스 (216050)	7,200	0	0	7,200	7,280	7,160	18,819	135,853,280
제테마 (216080)	7,290	-380	-4.95	7,750	8,520	7,040	1,148,725	8,824,858,940
제너셈 (217190)	7,550	-20	-.26	7,600	7,650	7,340	34,866	259,389,340
넵튠 (217270)	8,240	-30	-.36	8,230	8,590	8,200	249,264	2,087,979,465
싸이토젠 (217330)	4,180	-155	-3.58	4,300	4,370	4,160	47,905	202,833,975
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,708	-13	-.76	1,721	1,725	1,703	34,673	59,395,472
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,325	-105	-4.32	2,455	2,500	2,320	441,419	1,046,622,189
원익피앤이 (217820)	2,220	-15	-.67	2,260	2,260	2,205	29,977	66,725,635
미래생명자원 (218150)	3,790	-65	-1.69	3,855	3,860	3,775	94,782	360,936,166
RFHIC (218410)	15,140	170	1.14	15,160	15,510	15,010	75,156	1,141,481,235
타이거일렉 (219130)	15,340	740	5.07	14,600	15,370	14,600	99,992	1,509,041,785
링크제니시스 (219420)	5,500	-70	-1.26	5,640	5,640	5,465	90,218	499,160,955
디와이디 (219550)	636	-30	-4.5	680	681	630	813,597	524,679,520
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,020	-1060	-5.56	19,300	19,370	17,990	262,692	4,908,860,145
핸디소프트 (220180)	2,580	-170	-6.18	2,705	2,805	2,580	38,572	104,195,705
켐트로스 (220260)	4,660	-135	-2.82	4,760	4,815	4,500	234,652	1,102,218,199
유투바이오 (221800)	3,225	30	.94	3,215	3,235	3,170	32,419	103,518,775
하이즈항공 (221840)	1,593	64	4.19	1,522	1,600	1,510	19,105	29,946,631
케이디켐 (221980)	10,890	30	.28	10,870	10,930	10,860	392	4,268,680
코스맥스엔비티 (222040)	4,035	25	.62	4,010	4,060	3,975	32,554	130,988,915
씨아이에스 (222080)	7,450	-130	-1.72	7,690	7,690	7,410	327,760	2,470,801,415
팬젠 (222110)	5,680	20	.35	5,700	5,760	5,570	9,218	52,045,640
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	916	-24	-2.55	940	945	915	120,293	111,479,885
심텍 (222800)	16,340	-750	-4.39	17,130	17,130	16,260	416,901	6,864,517,870
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,705	-55	-1.46	3,780	3,810	3,700	29,819	111,185,730
드림씨아이에스 (223250)	3,000	95	3.27	2,915	3,005	2,915	168,053	501,029,359
딥마인드 (223310)	2,950	90	3.15	2,875	3,010	2,845	216,885	636,351,387
더코디 (224060)	3,260	60	1.88	3,200	3,295	3,200	1,800	5,826,220
에이텍모빌리티 (224110)	16,360	-600	-3.54	17,350	17,350	16,350	110,661	1,848,329,590
LK삼양 (225190)	1,875	-18	-.95	1,894	1,939	1,871	381,338	729,130,795
제놀루션 (225220)	2,210	-5	-.23	2,240	2,240	2,190	13,813	30,584,965
케이엠제약 (225430)	646	17	2.7	629	648	624	47,502	30,182,167
보광산업 (225530)	4,320	-350	-7.49	4,620	4,630	4,310	384,701	1,697,807,427
넥슨게임즈 (225570)	13,120	-590	-4.3	13,630	14,030	13,080	426,037	5,723,583,055
패션플랫폼 (225590)	860	-20	-2.27	870	880	855	68,133	58,914,393
신테카바이오 (226330)	7,170	-230	-3.11	7,350	7,350	7,080	151,200	1,084,083,560
본느 (226340)	998	-9	-.89	1,007	1,007	990	323,193	321,741,682
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,850	-100	-1.44	6,890	6,960	6,740	80,672	550,472,430
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,100	-220	-1.94	11,120	12,140	10,770	2,446,119	28,267,384,995
올릭스 (226950)	47,650	-2550	-5.08	50,500	50,800	46,150	579,328	27,720,462,800
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	996	-3	-.3	991	1,006	988	47,768	47,612,815
엔투텍 (227950)	368	-4	-1.08	372	378	367	150,928	56,006,046
동양파일 (228340)	1,789	34	1.94	1,765	1,790	1,755	6,169	10,953,413
레이 (228670)	7,940	140	1.79	7,810	7,990	7,730	43,902	346,797,310
지노믹트리 (228760)	14,580	-390	-2.61	14,960	14,960	14,560	70,158	1,030,500,480
레이언스 (228850)	6,680	0	0	6,680	6,710	6,600	4,620	30,876,930
젠큐릭스 (229000)	1,798	-21	-1.15	1,798	1,830	1,773	58,427	104,855,570
에치에프알 (230240)	18,440	320	1.77	18,150	18,800	17,420	141,051	2,538,885,615
에코마케팅 (230360)	8,360	50	.6	8,340	8,400	8,200	55,552	460,856,980
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,930	-230	-2.26	10,170	10,170	9,900	346,603	3,451,554,040
라온테크 (232680)	8,100	-180	-2.17	8,420	8,420	8,040	53,998	440,488,120
시큐센 (232830)	2,315	105	4.75	2,365	2,395	2,210	243,593	558,552,163
폴라리스세원 (234100)	1,068	-2	-.19	1,052	1,080	1,052	66,294	70,179,428
에스트래픽 (234300)	3,940	-40	-1.01	3,980	4,015	3,925	131,055	519,326,876
헥토파이낸셜 (234340)	13,940	-60	-.43	13,980	14,190	13,790	16,903	235,875,965
녹십자웰빙 (234690)	7,700	-290	-3.63	8,030	8,030	7,700	41,252	322,859,425
자이글 (234920)	4,940	715	16.92	4,355	5,420	4,355	5,071,622	25,612,229,760
메드팩토 (235980)	3,230	-80	-2.42	3,375	3,380	3,225	78,200	256,874,187
슈프리마 (236200)	30,900	0	0	31,800	32,050	30,550	103,259	3,212,688,300
엔비티 (236810)	3,070	-55	-1.76	3,125	3,140	3,070	47,673	147,737,171
에스티팜 (237690)	79,300	2200	2.85	77,100	81,400	76,800	180,988	14,441,962,050
피앤씨테크 (237750)	4,090	-175	-4.1	4,310	4,310	4,090	31,375	130,031,795
플레이디 (237820)	5,520	-60	-1.08	5,580	5,600	5,490	50,461	278,789,680
클리오 (237880)	18,000	-230	-1.26	18,310	18,350	17,990	59,062	1,071,970,615
앤디포스 (238090)	1,990	-15	-.75	2,015	2,015	1,986	25,511	50,847,018
얼라인드 (238120)	3,200	45	1.43	3,155	3,200	3,140	13,947	44,238,675
비피도 (238200)	3,290	-155	-4.5	3,445	3,470	3,285	17,794	60,519,500
힘스 (238490)	3,655	-10	-.27	3,675	3,705	3,635	8,014	29,427,080
이스트에이드 (239340)	1,878	-182	-8.83	2,090	2,090	1,870	471,598	918,265,972
에이치엘사이언스 (239610)	12,360	-110	-.88	12,390	12,460	12,320	2,825	34,970,110
피엔에이치테크 (239890)	5,980	-90	-1.48	6,240	6,240	5,930	29,305	176,274,920
동방메디컬 (240550)	10,520	-900	-7.88	11,340	11,350	10,510	1,534,537	16,840,239,705
유진테크놀로지 (240600)	4,450	-80	-1.77	4,580	4,580	4,420	15,371	68,581,408
원익IPS (240810)	23,100	-200	-.86	23,500	23,500	23,000	95,575	2,217,451,925
DSC인베스트먼트 (241520)	7,040	-350	-4.74	7,500	7,510	7,000	984,870	7,085,519,920
유니테크노 (241690)	3,100	20	.65	3,120	3,120	3,050	43,740	134,620,696
코스메카코리아 (241710)	43,300	-450	-1.03	44,000	44,200	42,550	111,521	4,811,132,975
메카로 (241770)	12,900	680	5.56	12,220	13,440	12,110	101,215	1,307,475,130
티이엠씨씨엔에스 (241790)	5,680	30	.53	5,690	5,850	5,670	66,517	381,416,905
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,480	-100	-1.17	8,580	8,590	8,410	58,977	501,455,025
나무기술 (242040)	1,689	32	1.93	1,645	1,841	1,628	8,698,462	15,138,284,872
휴온스 (243070)	25,200	200	.8	25,300	25,450	24,850	17,094	430,506,775
신흥에스이씨 (243840)	4,340	-10	-.23	4,440	4,440	4,305	36,888	161,469,312
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,618	-53	-3.17	1,652	1,670	1,618	65,856	108,312,097
TS인베스트먼트 (246690)	1,904	-16	-.83	1,910	1,965	1,870	872,152	1,666,407,399
티앤알바이오팹 (246710)	4,995	-355	-6.64	5,310	5,370	4,865	176,214	882,768,351
아스타 (246720)	4,425	-125	-2.75	4,550	4,660	4,405	12,912	57,685,250
SCL사이언스 (246960)	8,150	-330	-3.89	8,480	8,520	8,100	7,895	64,987,110
에코프로비엠 (247540)	104,500	1000	.97	105,800	108,900	104,000	378,850	40,260,190,000
나노씨엠에스 (247660)	6,500	400	6.56	6,140	6,900	6,140	230,044	1,510,329,455
보라티알 (250000)	10,650	30	.28	10,670	10,700	10,510	27,449	291,204,720
모비스 (250060)	2,470	-45	-1.79	2,515	2,530	2,465	115,320	286,551,090
예선테크 (250930)	481	12	2.56	480	490	477	111,626	53,935,840
바이오에프디엔씨 (251120)	14,330	30	.21	14,270	14,600	14,250	63,991	920,275,210
와이엠티 (251370)	9,140	-60	-.65	9,160	9,340	9,010	15,639	142,406,730
브이원텍 (251630)	4,425	0	0	4,425	4,440	4,320	38,367	167,226,576
펌텍코리아 (251970)	54,700	200	.37	54,900	55,000	52,500	66,174	3,548,170,450
세화피앤씨 (252500)	809	-6	-.74	815	820	808	73,527	59,792,434
샘씨엔에스 (252990)	4,695	-155	-3.2	4,850	4,850	4,400	65,633	309,075,560
스튜디오드래곤 (253450)	45,850	200	.44	45,650	46,200	45,200	68,633	3,142,872,650
네오셈 (253590)	10,320	-50	-.48	10,470	10,630	10,170	632,367	6,567,609,720
수젠텍 (253840)	5,590	-140	-2.44	5,690	5,730	5,560	78,536	443,215,910
자비스 (254120)	1,640	24	1.49	1,616	1,688	1,611	239,609	395,578,166
미래반도체 (254490)	14,560	-1400	-8.77	15,090	15,780	14,100	960,528	14,398,259,680
SG (255220)	2,510	0	0	2,515	2,550	2,405	1,124,654	2,779,679,542
야스 (255440)	6,940	-260	-3.61	7,160	7,250	6,910	22,419	157,463,200
한독크린텍 (256150)	6,110	110	1.83	5,990	6,120	5,990	10,475	63,485,250
포인트엔지니어링 (256630)	1,197	1	.08	1,196	1,207	1,187	19,666	23,486,141
한국비엔씨 (256840)	4,170	-50	-1.18	4,225	4,290	4,170	121,980	513,559,410
킵스파마 (256940)	11,210	-310	-2.69	11,520	11,640	11,120	145,648	1,651,860,670
피엔티엠에스 (257370)	3,015	-30	-.99	3,045	3,070	2,955	18,010	54,304,024
실리콘투 (257720)	35,400	650	1.87	35,550	36,350	34,850	934,030	33,246,340,550
케일럼 (258610)	1,975	57	2.97	1,920	1,979	1,867	121,351	234,596,244
소프트캠프 (258790)	1,333	7	.53	1,326	1,430	1,268	478,305	640,188,639
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,640	-110	-1.42	7,780	7,820	7,640	28,349	218,759,220
알리코제약 (260660)	4,250	-145	-3.3	4,380	4,445	4,235	116,997	504,956,248
씨티케이 (260930)	4,940	505	11.39	4,450	5,210	4,435	1,654,245	8,166,143,315
에스앤디 (260970)	90,700	4700	5.47	86,000	90,700	84,900	63,492	5,645,768,600
덴티스 (261200)	6,650	10	.15	6,580	6,700	6,580	33,007	219,391,140
차백신연구소 (261780)	2,985	-5	-.17	2,980	3,050	2,950	16,989	50,771,015
에이프로 (262260)	6,240	-650	-9.43	7,000	7,160	6,240	1,188,311	8,219,098,450
아이퀘스트 (262840)	2,265	-45	-1.95	2,395	2,600	2,235	384,874	920,139,907
디케이앤디 (263020)	2,980	-70	-2.3	3,050	3,050	2,980	66,678	199,352,325
유틸렉스 (263050)	1,529	-1	-.07	1,530	1,570	1,505	55,424	84,557,137
덕우전자 (263600)	4,450	-50	-1.11	4,500	4,595	4,450	14,929	67,063,825
디알젬 (263690)	5,390	-40	-.74	5,460	5,470	5,330	17,669	95,021,910
케어랩스 (263700)	2,760	-270	-8.91	3,000	3,030	2,735	395,012	1,124,131,527
디앤씨미디어 (263720)	17,290	-480	-2.7	17,780	17,830	17,290	42,608	747,354,245
펄어비스 (263750)	35,550	750	2.16	34,500	36,050	34,500	160,013	5,711,870,625
유에스티 (263770)	2,115	15	.71	2,080	2,190	2,075	28,487	60,173,090
데이타솔루션 (263800)	4,590	35	.77	4,590	4,720	4,560	280,111	1,299,547,603
상신전자 (263810)	3,010	-30	-.99	3,045	3,045	2,970	23,352	69,850,436
지니언스 (263860)	18,240	-470	-2.51	22,000	23,550	17,820	888,219	17,589,900,440
휴엠앤씨 (263920)	1,043	-13	-1.23	1,056	1,070	1,033	24,302	25,286,845
유비쿼스 (264450)	7,600	260	3.54	7,350	7,680	7,340	85,479	647,522,885
씨앤지하이테크 (264660)	13,090	-280	-2.09	13,380	13,380	13,050	35,494	465,219,095
이랜시스 (264850)	4,470	-100	-2.19	4,535	4,600	4,430	100,830	453,212,865
AP시스템 (265520)	17,120	-280	-1.61	17,580	17,580	17,010	26,764	459,880,690
영화테크 (265560)	8,200	100	1.23	8,070	8,210	8,060	26,030	211,872,420
엔에프씨 (265740)	5,260	100	1.94	5,190	5,260	5,100	40,194	207,659,775
나인테크 (267320)	3,790	120	3.27	3,670	3,920	3,600	9,699,337	36,771,451,584
배럴 (267790)	4,605	-75	-1.6	4,685	4,690	4,570	8,588	39,810,185
매일유업 (267980)	36,700	350	.96	36,350	36,750	36,300	4,164	151,954,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,113	-42	-3.64	1,155	1,170	1,112	825,624	935,180,451
에브리봇 (270660)	14,070	-480	-3.3	14,750	14,750	14,070	64,350	921,526,080
뉴트리 (270870)	5,270	0	0	5,300	5,300	5,240	8,053	42,560,040
팸텍 (271830)	1,558	-4	-.26	1,563	1,568	1,542	43,177	67,190,838
케이엔제이 (272110)	16,100	-730	-4.34	16,680	16,690	15,650	113,524	1,815,762,765
이녹스첨단소재 (272290)	23,200	-150	-.64	23,350	23,500	23,100	55,859	1,297,758,400
와이즈버즈 (273060)	998	-36	-3.48	1,031	1,031	997	1,141,798	1,150,291,243
와이엠텍 (273640)	9,760	-270	-2.69	10,120	10,120	9,760	9,970	98,732,340
켄코아에어로스페이스 (274090)	12,270	-220	-1.76	12,670	12,670	12,270	95,794	1,193,234,275
이노시뮬레이션 (274400)	4,610	-50	-1.07	4,820	4,820	4,510	15,412	70,817,030
에스에스알 (275630)	3,095	15	.49	3,105	3,250	3,045	51,324	161,911,935
스코넥 (276040)	5,280	-50	-.94	5,280	5,320	5,070	62,537	323,551,200
한울앤제주 (276730)	2,340	-50	-2.09	2,360	2,440	2,340	64,076	151,541,745
린드먼아시아 (277070)	5,270	-230	-4.18	5,450	5,500	5,250	82,119	438,191,710
인산가 (277410)	1,284	-2	-.16	1,288	1,300	1,265	69,071	88,501,294
레인보우로보틱스 (277810)	277,000	-8500	-2.98	287,000	287,000	275,000	107,232	29,802,344,250
티에스아이 (277880)	6,200	-130	-2.05	6,350	6,500	6,190	77,180	485,216,810
천보 (278280)	37,450	300	.81	37,550	38,250	37,200	21,997	830,514,175
HLB바이오스텝 (278650)	1,650	-1	-.06	1,651	1,682	1,643	140,106	232,588,509
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,820	-470	-3.54	13,330	13,670	12,750	390,169	5,113,887,800
금양그린파워 (282720)	10,540	-120	-1.13	10,750	10,860	10,360	157,719	1,669,145,305
코윈테크 (282880)	12,950	-70	-.54	13,140	13,210	12,950	18,539	241,932,425
카이노스메드 (284620)	1,403	-40	-2.77	1,459	1,459	1,360	115,312	158,932,054
노바텍 (285490)	19,160	-800	-4.01	19,960	21,000	18,890	398,242	7,826,655,835
진영 (285800)	2,570	-50	-1.91	2,570	2,890	2,485	3,462,850	9,267,968,084
나노실리칸첨단소재 (286750)	2,955	175	6.29	2,815	2,970	2,750	352,630	1,017,950,318
브릿지바이오테라퓨틱스 (288330)	1,087	-53	-4.65	1,140	1,142	1,048	12,339,087	13,478,469,079
에스퓨얼셀 (288620)	10,670	450	4.4	10,230	10,730	9,900	255,718	2,643,020,360
모아데이타 (288980)	1,250	-4	-.32	1,289	1,328	1,247	1,060,298	1,358,241,574
아이스크림에듀 (289010)	5,940	1370	29.98	5,100	5,940	4,705	11,852,327	67,049,722,438
SV인베스트먼트 (289080)	1,585	-45	-2.76	1,626	1,630	1,575	783,076	1,245,048,929
자이언트스텝 (289220)	6,420	50	.78	6,360	6,990	6,090	664,262	4,342,196,445
웨이비스 (289930)	9,190	420	4.79	8,780	9,650	8,730	681,713	6,287,819,255
트윔 (290090)	7,320	-30	-.41	7,350	7,500	7,200	3,690	27,114,035
DH오토리드 (290120)	2,380	15	.63	2,365	2,410	2,340	2,834	6,681,280
휴네시온 (290270)	3,740	135	3.74	3,670	3,780	3,600	144,175	536,407,655
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,858	-61	-3.18	1,940	1,940	1,858	7,586	14,209,412
디케이티 (290550)	7,070	-70	-.98	7,180	7,200	7,070	12,744	90,830,610
신시웨이 (290560)	7,600	670	9.67	7,030	8,110	7,030	443,354	3,391,222,080
엘앤씨바이오 (290650)	21,300	-100	-.47	21,500	21,650	21,050	49,929	1,062,956,500
네오펙트 (290660)	906	-10	-1.09	923	923	886	27,688	24,921,967
대보마그네틱 (290670)	12,510	-470	-3.62	13,050	13,290	12,510	181,763	2,345,610,030
소룩스 (290690)	3,845	-225	-5.53	4,105	4,150	3,820	509,330	2,032,299,478
푸드나무 (290720)	2,005	-90	-4.3	2,095	2,155	1,990	27,423	55,105,050
액트로 (290740)	5,590	0	0	5,590	5,650	5,550	4,007	22,403,660
엔피 (291230)	1,760	-20	-1.12	1,781	1,830	1,751	226,542	405,615,013
압타머사이언스 (291650)	1,017	-47	-4.42	1,055	1,055	1,016	272,071	280,923,295
핀텔 (291810)	2,200	25	1.15	2,195	2,235	2,170	5,967	13,108,310
카카오게임즈 (293490)	14,300	40	.28	14,260	14,520	14,180	135,144	1,941,495,275
나우IB (293580)	1,483	-108	-6.79	1,571	1,601	1,472	4,466,475	6,771,761,066
압타바이오 (293780)	7,040	-360	-4.86	7,700	7,700	7,040	62,530	447,900,320
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,660	-20	-.54	3,690	3,830	3,660	26,491	98,329,988
쿠콘 (294570)	19,800	-900	-4.35	20,700	21,200	19,730	125,165	2,536,113,925
서남 (294630)	2,850	-20	-.7	2,870	2,915	2,800	116,800	335,106,845
에이치브이엠 (295310)	21,200	-250	-1.17	21,450	22,250	21,100	138,133	3,005,786,425
이노룰스 (296640)	7,210	-130	-1.77	7,340	7,340	7,180	17,182	124,274,580
씨에스베어링 (297090)	6,010	-20	-.33	6,160	6,160	5,960	59,681	358,924,920
알로이스 (297570)	748	-20	-2.6	768	768	743	112,466	84,974,567
HB솔루션 (297890)	2,440	-40	-1.61	2,515	2,520	2,430	185,353	455,655,137
에스씨엠생명과학 (298060)	945	-25	-2.58	975	975	944	70,873	67,723,793
에이비엘바이오 (298380)	65,400	-3600	-5.22	72,000	74,100	64,000	1,683,851	114,117,098,300
더네이쳐홀딩스 (298540)	10,100	-40	-.39	10,040	10,190	9,970	30,751	309,196,405
슈어소프트테크 (298830)	5,140	-30	-.58	5,300	5,360	5,140	269,631	1,418,781,210
하나기술 (299030)	20,300	100	.5	20,200	20,850	20,200	8,519	174,977,775
더블유에스아이 (299170)	1,681	-38	-2.21	1,703	1,723	1,673	104,709	177,357,369
셀리드 (299660)	3,375	-160	-4.53	3,570	3,570	3,375	181,345	627,784,227
위지윅스튜디오 (299900)	1,243	-35	-2.74	1,278	1,278	1,233	566,190	708,698,418
플리토 (300080)	20,450	-1150	-5.32	21,600	21,600	20,250	53,518	1,107,794,450
라온피플 (300120)	4,445	75	1.72	4,320	4,740	4,255	459,887	2,067,969,041
바이브컴퍼니 (301300)	4,640	-140	-2.93	4,760	4,880	4,620	49,936	236,799,588
이노메트리 (302430)	8,300	-500	-5.68	8,840	8,840	8,150	116,587	975,060,630
리메드 (302550)	3,240	-165	-4.85	3,405	3,405	3,225	105,855	346,529,230
지니틱스 (303030)	988	-13	-1.3	1,001	1,009	985	40,333	40,281,633
프로티아 (303360)	3,265	-20	-.61	3,285	3,325	3,240	12,818	42,119,080
이노뎁 (303530)	7,000	-200	-2.78	7,200	7,220	7,000	15,052	106,890,000
동국생명과학 (303810)	9,830	-240	-2.38	10,100	10,150	9,830	138,781	1,381,094,865
솔트룩스 (304100)	30,400	-2100	-6.46	32,600	32,850	30,200	472,581	14,733,599,600
에스바이오메딕스 (304360)	22,500	250	1.12	23,200	24,000	22,100	176,995	4,076,170,500
피플바이오 (304840)	2,800	-100	-3.45	2,880	2,915	2,790	112,422	319,919,681
마이크로디지탈 (305090)	9,630	-290	-2.92	9,850	9,920	9,540	72,474	702,123,980
에스제이그룹 (306040)	4,450	-70	-1.55	4,520	4,520	4,410	18,709	83,309,185
네온테크 (306620)	2,285	-55	-2.35	2,335	2,350	2,285	226,141	520,782,715
아이엘 (307180)	2,900	10	.35	2,890	2,985	2,865	114,945	336,437,030
원바이오젠 (307280)	1,125	6	.54	1,120	1,125	1,115	66,290	74,317,466
국전약품 (307750)	3,190	-50	-1.54	3,245	3,245	3,180	17,761	56,877,890
비투엔 (307870)	1,111	-32	-2.8	1,143	1,143	1,050	535,554	588,801,434
컴퍼니케이 (307930)	5,820	-470	-7.47	6,190	6,220	5,750	455,042	2,710,946,160
바이젠셀 (308080)	3,055	-110	-3.48	3,155	3,200	3,050	58,346	181,350,433
형지글로벌 (308100)	5,490	-770	-12.3	6,600	6,610	5,370	636,342	3,699,372,990
셀비온 (308430)	15,950	-1500	-8.6	17,660	17,660	15,820	334,645	5,446,600,335
오하임앤컴퍼니 (309930)	1,980	67	3.5	1,913	1,980	1,900	50,605	97,876,749
LB인베스트먼트 (309960)	4,950	-270	-5.17	5,150	5,180	4,855	515,083	2,582,911,697
애니플러스 (310200)	3,800	75	2.01	3,725	3,870	3,660	742,436	2,839,655,779
보로노이 (310210)	96,800	-13800	-12.48	110,900	110,900	94,600	626,860	62,097,053,850
디와이씨 (310870)	1,500	0	0	1,476	1,510	1,460	63,858	95,160,030
지오엘리먼트 (311320)	7,040	-80	-1.12	7,120	7,140	7,000	15,551	109,764,440
네오크레마 (311390)	8,030	-180	-2.19	8,210	8,290	7,900	58,606	473,543,140
CJ 바이오사이언스 (311690)	10,250	170	1.69	10,180	10,350	10,080	14,604	149,494,810
에이에프더블류 (312610)	1,289	-1	-.08	1,290	1,293	1,270	15,641	20,046,599
캐리 (313760)	5,990	290	5.09	5,730	6,280	5,400	139,328	796,437,245
지놈앤컴퍼니 (314130)	2,760	-45	-1.6	2,805	2,845	2,725	136,051	376,379,013
알피바이오 (314140)	5,440	-130	-2.33	5,570	5,570	5,400	22,288	121,252,510
바이오다인 (314930)	14,700	-430	-2.84	15,190	15,380	14,670	110,271	1,651,956,405
딥노이드 (315640)	6,950	-220	-3.07	7,170	7,270	6,930	201,690	1,418,690,385
라닉스 (317120)	2,440	-35	-1.41	2,515	2,540	2,440	37,177	91,799,535
TS트릴리온 (317240)	253	-3	-1.17	256	261	250	977,768	247,030,006
덕산테코피아 (317330)	23,050	-700	-2.95	23,750	24,150	22,850	87,075	2,039,242,675
캐리소프트 (317530)	5,980	-150	-2.45	6,080	6,330	5,850	45,711	275,229,835
퀀타매트릭스 (317690)	3,800	-25	-.65	3,835	3,835	3,765	55,043	208,914,355
엑스페릭스 (317770)	4,460	40	.9	4,470	4,595	4,375	2,096,926	9,421,316,783
에스피시스템스 (317830)	7,800	-260	-3.23	8,060	8,060	7,800	61,030	482,007,690
대모 (317850)	8,100	-130	-1.58	8,240	8,250	8,000	31,793	257,783,810
엔바이오니아 (317870)	19,330	400	2.11	18,930	19,380	18,440	36,310	686,870,030
KBG (318000)	4,935	115	2.39	4,850	4,935	4,830	158,544	772,626,590
팜스빌 (318010)	3,565	20	.56	3,530	3,670	3,530	34,144	123,558,750
포인트모바일 (318020)	3,350	-140	-4.01	3,490	3,550	3,320	70,142	241,138,955
셀바이오휴먼텍 (318160)	5,970	-310	-4.94	6,250	6,250	5,800	79,974	477,416,605
비비씨 (318410)	7,700	-60	-.77	7,820	7,820	7,550	13,866	106,114,715
현대무벡스 (319400)	4,450	-10	-.22	4,530	4,540	4,315	1,255,443	5,551,982,360
피에스케이 (319660)	18,110	-600	-3.21	18,690	18,790	18,030	217,554	3,972,288,375
한울반도체 (320000)	2,890	-25	-.86	2,930	2,945	2,820	156,399	448,264,682
프로이천 (321260)	2,165	-60	-2.7	2,225	2,230	2,150	101,399	222,212,775
센서뷰 (321370)	1,257	-23	-1.8	1,280	1,305	1,252	323,722	413,925,622
티움바이오 (321550)	4,680	240	5.41	4,445	4,790	4,425	191,039	892,088,601
아티스트컴퍼니 (321820)	11,850	-350	-2.87	12,130	12,150	11,720	102,193	1,215,469,270
LS티라유텍 (322180)	5,300	80	1.53	5,240	5,460	5,200	81,900	436,139,990
오로스테크놀로지 (322310)	21,150	-300	-1.4	21,350	21,750	20,500	45,985	979,164,700
제이엘케이 (322510)	7,120	-40	-.56	7,160	7,210	7,000	39,181	278,106,970
코퍼스코리아 (322780)	1,061	-18	-1.67	1,042	1,112	1,039	121,479	128,416,881
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,350	-300	-1.45	20,600	20,750	19,940	142,650	2,876,899,795
다원넥스뷰 (323350)	6,400	-70	-1.08	6,440	6,500	6,320	25,676	164,005,995
박셀바이오 (323990)	10,990	1660	17.79	9,470	11,560	9,460	3,206,807	34,732,853,050
RF머트리얼즈 (327260)	5,550	100	1.83	5,460	5,620	5,380	24,089	133,395,310
루닛 (328130)	53,200	-900	-1.66	54,200	54,600	52,900	171,745	9,172,140,100
솔트웨어 (328380)	1,040	30	2.97	1,013	1,054	1,004	460,444	475,243,111
위더스제약 (330350)	6,420	-140	-2.13	6,500	6,630	6,400	23,985	155,299,070
스톤브릿지벤처스 (330730)	4,175	-65	-1.53	4,200	4,250	4,150	75,938	318,291,781
네패스아크 (330860)	10,690	-210	-1.93	10,900	11,000	10,680	13,042	140,060,365
포커스에이아이 (331380)	1,807	19	1.06	1,789	1,823	1,756	73,325	131,789,184
밸로프 (331520)	627	-32	-4.86	648	656	618	1,544,779	979,466,023
셀레믹스 (331920)	3,010	25	.84	2,980	3,035	2,980	22,128	66,558,253
누보 (332290)	1,060	-26	-2.39	1,086	1,095	1,050	61,765	65,813,970
아이디피 (332370)	4,465	95	2.17	4,370	4,500	4,250	18,686	81,641,355
피에스일렉트로닉스 (332570)	3,035	-225	-6.9	3,330	3,400	3,020	1,176,827	3,689,811,332
모코엠시스 (333050)	1,464	-41	-2.72	1,510	1,574	1,448	388,575	584,356,835
일승 (333430)	4,800	-115	-2.34	4,980	4,980	4,780	637,900	3,103,622,453
엔시스 (333620)	7,420	-120	-1.59	7,570	7,660	7,420	34,963	263,964,415
프레스티지바이오로직스 (334970)	4,135	-105	-2.48	4,265	4,345	4,100	108,062	453,027,935
프리시젼바이오 (335810)	2,580	0	0	2,585	2,625	2,570	5,214	13,494,967
윙스풋 (335870)	2,100	-60	-2.78	2,240	2,240	2,100	28,577	61,368,860
비올 (335890)	8,230	30	.37	8,250	8,340	8,110	236,607	1,947,456,240
웨이버스 (336060)	1,284	-14	-1.08	1,319	1,319	1,281	188,378	244,390,264
원텍 (336570)	7,940	-110	-1.37	7,990	7,990	7,730	809,601	6,351,420,130
탑런토탈솔루션 (336680)	8,580	-140	-1.61	8,730	8,750	8,570	9,135	78,723,930
젝시믹스 (337930)	6,120	-100	-1.61	6,240	6,240	6,080	53,726	329,396,070
뷰노 (338220)	18,870	-300	-1.56	19,170	19,230	18,750	59,596	1,130,744,700
와이바이오로직스 (338840)	7,380	-380	-4.9	7,830	7,830	7,320	36,509	272,879,910
아이비김영 (339950)	2,480	-125	-4.8	2,585	2,620	2,460	686,922	1,720,796,129
다보링크 (340360)	1,938	-46	-2.32	1,990	2,070	1,893	1,208,819	2,355,992,363
세림B&G (340440)	1,570	195	14.18	1,399	1,617	1,303	5,097,456	7,636,359,400
티앤엘 (340570)	70,200	-900	-1.27	72,200	72,200	69,900	25,104	1,772,187,850
시선에이아이 (340810)	3,950	-235	-5.62	4,220	4,420	3,930	245,231	997,799,156
유일에너테크 (340930)	1,869	11	.59	1,880	1,982	1,862	455,381	876,904,954
이노진 (344860)	1,960	2	.1	1,958	1,989	1,943	21,247	41,711,437
센코 (347000)	2,395	-5	-.21	2,400	2,410	2,300	72,026	171,005,468
스피어 (347700)	9,850	250	2.6	9,600	9,900	9,130	346,669	3,299,881,265
피엔케이피부임상연구센타 (347740)	2,210	0	0	2,220	2,220	2,185	15,129	33,292,087
핌스 (347770)	1,684	70	4.34	1,634	1,864	1,630	1,222,869	2,121,958,695
디앤디파마텍 (347850)	59,500	-6900	-10.39	64,300	64,400	58,200	521,486	31,761,018,300
알체라 (347860)	1,668	-35	-2.06	1,704	1,765	1,658	266,499	452,098,161
엠투아이 (347890)	5,590	-10	-.18	5,630	5,660	5,540	4,358	24,374,585
모비릭스 (348030)	4,900	-10	-.2	4,830	5,000	4,700	12,286	59,129,655
큐라티스 (348080)	1,039	-11	-1.05	1,000	1,265	909	20,716,069	22,612,436,888
고바이오랩 (348150)	5,200	10	.19	5,150	5,240	5,120	40,628	209,858,200
넥스틴 (348210)	54,700	-1200	-2.15	55,200	56,000	54,000	49,764	2,713,714,950
뉴로메카 (348340)	25,200	-600	-2.33	25,700	25,800	25,050	47,136	1,194,865,700
위드텍 (348350)	8,030	-580	-6.74	8,340	8,360	7,890	106,892	864,439,790
엔켐 (348370)	80,400	-2300	-2.78	83,300	84,700	80,400	148,591	12,230,494,950
에스에이티이엔지 (351320)	2,735	-85	-3.01	2,830	3,110	2,690	367,549	1,055,849,005
이삭엔지니어링 (351330)	7,340	-120	-1.61	7,400	7,500	7,310	27,785	206,091,590
차이커뮤니케이션 (351870)	8,410	-500	-5.61	8,950	9,010	8,400	98,312	853,392,660
스톰테크 (352090)	3,620	-20	-.55	3,640	3,670	3,590	90,105	326,977,735
씨앤씨인터내셔널 (352480)	32,100	-700	-2.13	32,850	32,850	32,000	43,163	1,395,003,825
씨앤투스 (352700)	2,550	25	.99	2,555	2,555	2,520	9,628	24,387,025
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,250	15	.35	4,280	4,280	4,220	8,042	34,104,079
인바이오 (352940)	2,550	-20	-.78	2,540	2,605	2,540	36,757	94,706,235
휴럼 (353190)	712	-3	-.42	714	720	704	55,902	39,705,817
오토앤 (353590)	4,005	40	1.01	4,005	4,060	3,950	22,885	91,352,025
이지바이오 (353810)	5,240	0	0	5,250	5,330	5,130	135,224	704,793,050
엔젠바이오 (354200)	1,696	-5	-.29	1,707	1,715	1,686	69,022	117,616,801
알멕 (354320)	23,650	-250	-1.05	24,050	24,150	23,600	16,187	386,055,450
코스텍시스 (355150)	7,050	-170	-2.35	7,220	7,300	6,880	102,993	728,614,310
크라우드웍스 (355390)	10,450	-1900	-15.38	12,500	12,550	10,220	968,463	10,737,212,395
에이텀 (355690)	6,280	-130	-2.03	6,550	6,550	6,230	8,796	56,094,885
엑스게이트 (356680)	7,570	240	3.27	8,020	8,210	7,530	2,757,531	21,882,642,780
티엘비 (356860)	18,020	-1160	-6.05	19,020	19,100	18,000	164,466	3,028,431,455
싸이버원 (356890)	4,630	330	7.67	4,690	5,220	4,455	7,753,213	37,858,584,007
에이치피오 (357230)	2,620	5	.19	2,615	2,680	2,595	77,658	205,451,272
석경에이티 (357550)	47,800	-1000	-2.05	48,600	48,900	47,800	5,034	242,613,800
아모센스 (357580)	6,100	-140	-2.24	6,270	6,380	6,080	6,431	39,655,760
솔브레인 (357780)	172,800	-6100	-3.41	178,800	178,900	171,800	21,887	3,807,390,750
SKAI (357880)	2,250	-195	-7.98	2,470	2,470	2,240	1,563,631	3,617,889,609
지아이이노베이션 (358570)	13,470	-500	-3.58	13,920	13,930	13,160	616,889	8,311,766,975
씨엔알리서치 (359090)	1,056	-5	-.47	1,057	1,070	1,044	175,089	184,686,007
탑머티리얼 (360070)	26,250	-550	-2.05	27,000	27,300	26,200	21,376	568,985,700
코셈 (360350)	8,500	-160	-1.85	8,670	8,720	8,500	52,448	448,331,460
제노코 (361390)	16,430	-50	-.3	16,460	16,750	16,410	28,523	471,617,730
알비더블유 (361570)	2,540	35	1.4	2,510	2,595	2,455	19,544	49,510,615
삼영에스앤씨 (361670)	4,385	65	1.5	4,465	4,470	4,315	14,285	62,422,600
청담글로벌 (362320)	5,570	-130	-2.28	5,710	5,710	5,540	58,936	328,998,790
드림인사이트 (362990)	2,185	-60	-2.67	2,205	2,235	2,145	200,220	437,748,181
진시스템 (363250)	10,040	-500	-4.74	10,540	10,540	9,990	51,004	515,820,950
모비데이즈 (363260)	1,820	-12	-.66	1,840	1,954	1,801	1,711,564	3,221,888,549
큐라클 (365270)	6,810	-10	-.15	6,800	7,000	6,700	52,577	359,017,530
에스와이스틸텍 (365330)	5,530	-50	-.9	5,570	5,640	5,460	240,435	1,337,283,025
성일하이텍 (365340)	34,800	-500	-1.42	34,900	36,550	34,800	42,846	1,523,563,000
하이딥 (365590)	693	-10	-1.42	698	720	690	80,494	56,313,254
브이씨 (365900)	3,680	-30	-.81	3,680	3,930	3,680	2,399	9,092,160
공구우먼 (366030)	4,250	-65	-1.51	4,315	4,340	4,235	47,930	204,653,297
플래티어 (367000)	4,765	-80	-1.65	4,860	4,950	4,735	20,761	100,654,385
아이씨에이치 (368600)	3,190	-125	-3.77	3,350	4,000	3,115	2,437,864	8,710,067,980
파이버프로 (368770)	6,800	40	.59	6,870	7,070	6,680	360,704	2,490,946,695
오에스피 (368970)	2,600	-45	-1.7	2,645	2,690	2,600	16,541	43,677,935
블리츠웨이엔터테인먼트 (369370)	1,421	-77	-5.14	1,498	1,510	1,421	67,749	99,453,264
퓨런티어 (370090)	16,630	500	3.1	17,380	17,380	16,550	304,863	5,139,849,780
풍원정밀 (371950)	12,310	-90	-.73	12,900	12,900	12,280	20,529	255,291,925
윤성에프앤씨 (372170)	34,450	-100	-.29	34,650	35,500	34,400	25,409	885,660,900
큐로셀 (372320)	26,150	-750	-2.79	27,300	27,300	26,000	30,151	799,548,350
아이티아이즈 (372800)	6,740	-760	-10.13	7,700	7,750	6,730	139,171	973,957,280
엑셀세라퓨틱스 (373110)	3,755	-115	-2.97	3,885	3,885	3,700	90,658	341,507,328
데이원컴퍼니 (373160)	7,040	-410	-5.5	7,530	7,630	6,870	233,705	1,682,938,195
엠아이큐브솔루션 (373170)	8,170	-260	-3.08	8,450	8,540	8,110	32,883	270,202,430
엑스플러스 (373200)	754	-37	-4.68	790	791	753	790,004	603,906,596
피코그램 (376180)	2,405	-60	-2.43	2,460	2,460	2,380	37,020	88,945,995
에이치이엠파마 (376270)	20,700	-500	-2.36	21,200	21,800	20,500	33,085	685,805,550
씨유테크 (376290)	3,405	10	.29	3,395	3,415	3,370	9,551	32,461,540
디어유 (376300)	46,950	2950	6.7	44,800	47,750	43,500	519,262	23,644,690,950
노을 (376930)	2,550	-125	-4.67	2,680	2,690	2,545	677,357	1,744,168,787
원티드랩 (376980)	6,920	-730	-9.54	7,500	7,580	6,810	554,692	3,927,737,250
비트맥스 (377030)	1,865	-9	-.48	1,947	1,947	1,833	216,014	400,003,752
프롬바이오 (377220)	2,135	-125	-5.53	2,245	2,245	2,060	149,441	317,539,485
이지트로닉스 (377330)	5,310	-10	-.19	5,320	5,320	5,130	10,829	56,867,750
리파인 (377450)	12,050	-340	-2.74	12,680	12,680	12,050	21,298	259,138,795
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,930	-210	-1.23	17,350	17,360	16,930	82,922	1,419,669,995
필에너지 (378340)	14,940	-270	-1.78	15,160	15,380	14,870	67,707	1,017,997,085
샤페론 (378800)	3,015	-95	-3.05	3,120	3,125	2,980	325,892	998,953,113
옵티코어 (380540)	2,660	235	9.69	2,425	2,930	2,375	4,398,746	11,693,009,609
제닉스 (381620)	7,940	-250	-3.05	8,190	8,250	7,890	153,122	1,232,753,810
온코크로스 (382150)	12,710	-780	-5.78	13,360	13,360	12,490	810,136	10,336,915,095
지아이텍 (382480)	2,560	-25	-.97	2,590	2,615	2,520	833,398	2,131,259,101
지앤비에스 에코 (382800)	3,600	-50	-1.37	3,615	3,660	3,500	40,772	147,117,830
원준 (382840)	9,150	-160	-1.72	9,350	9,400	9,060	42,406	390,284,230
범한퓨얼셀 (382900)	17,060	10	.06	16,810	17,880	16,540	661,342	11,338,488,485
에코프로에이치엔 (383310)	29,300	-200	-.68	29,550	31,050	29,050	152,761	4,594,579,825
디티앤씨알오 (383930)	5,690	-880	-13.39	6,190	6,360	5,550	943,063	5,454,005,390
코어라인소프트 (384470)	5,090	-320	-5.91	5,410	5,410	5,040	138,685	716,758,300
파인메딕스 (387570)	8,110	-470	-5.48	8,580	8,680	8,100	121,537	1,002,775,070
지투파워 (388050)	7,900	-10	-.13	7,960	8,080	7,840	339,678	2,707,213,775
유일로보틱스 (388720)	70,200	-700	-.99	71,100	71,400	68,700	84,320	5,871,467,950
라이콤 (388790)	2,510	-10	-.4	2,620	2,620	2,500	202,755	518,776,183
파로스아이바이오 (388870)	6,680	-320	-4.57	6,880	6,940	6,590	81,635	547,793,840
자람테크놀로지 (389020)	37,750	-1550	-3.94	39,100	39,100	37,700	21,439	815,126,975
지니너스 (389030)	1,615	104	6.88	1,511	1,695	1,510	1,085,932	1,755,334,437
포바이포 (389140)	20,200	-1300	-6.05	22,850	22,850	19,910	3,343,559	70,442,581,230
대명에너지 (389260)	15,380	-80	-.52	15,500	15,860	15,200	122,185	1,897,901,760
인벤티지랩 (389470)	27,700	2450	9.7	24,850	29,350	24,150	2,015,036	55,515,632,225
에스비비테크 (389500)	21,000	-900	-4.11	21,900	21,900	20,950	43,856	927,712,325
넥스트바이오메디컬 (389650)	41,300	-1800	-4.18	42,700	43,350	41,050	44,028	1,838,054,575
유디엠텍 (389680)	752	-39	-4.93	799	799	752	833,098	640,625,731
코닉오토메이션 (391710)	1,731	11	.64	1,732	1,746	1,700	49,632	85,675,482
토마토시스템 (393210)	7,660	-300	-3.77	8,010	8,180	7,620	977,171	7,685,614,580
더블유씨피 (393890)	10,460	1880	21.91	9,300	11,150	9,240	13,787,237	141,749,323,940
대진첨단소재 (393970)	12,300	-740	-5.67	13,160	13,290	12,290	846,691	10,784,972,410
오픈엣지테크놀로지 (394280)	13,100	-430	-3.18	13,540	13,690	13,040	106,910	1,416,703,475
쓰리빌리언 (394800)	6,650	-50	-.75	6,650	6,770	6,530	562,585	3,734,979,335
넥스트칩 (396270)	7,200	-20	-.28	7,480	7,780	7,080	284,348	2,128,624,215
세아메카닉스 (396300)	2,240	-25	-1.1	2,250	2,285	2,240	72,981	165,168,321
워트 (396470)	7,600	-70	-.91	7,680	7,720	7,570	26,579	202,508,110
에이프릴바이오 (397030)	15,480	-810	-4.97	16,210	16,350	15,400	197,266	3,111,629,725
에스지헬스케어 (398120)	3,335	-295	-8.13	3,605	3,605	3,300	579,361	1,980,258,727
가온칩스 (399720)	41,400	-1100	-2.59	42,500	42,500	41,050	43,611	1,810,874,800
코난테크놀로지 (402030)	25,200	-1000	-3.82	26,200	26,350	25,150	51,890	1,324,316,775
그린리소스 (402490)	13,700	-280	-2	13,950	14,000	13,700	26,319	362,414,550
우듬지팜 (403490)	1,600	-171	-9.66	1,769	1,779	1,600	3,973,156	6,604,187,893
HPSP (403870)	22,250	-1800	-7.48	22,900	23,000	22,150	976,245	21,811,620,625
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,350	-140	-1.12	12,490	12,540	12,300	10,731	132,810,515
나라셀라 (405920)	2,430	-25	-1.02	2,455	2,565	2,425	9,878	24,507,375
뷰티스킨 (406820)	13,110	-90	-.68	13,360	13,360	13,110	5,154	67,841,080
꿈비 (407400)	10,010	-950	-8.67	11,040	11,040	9,800	648,590	6,660,124,870
스튜디오미르 (408900)	3,530	-45	-1.26	3,570	3,715	3,505	998,673	3,621,588,855
메쎄이상 (408920)	2,155	10	.47	2,125	2,160	2,125	26,773	57,459,225
샌즈랩 (411080)	9,310	1170	14.37	8,950	9,940	8,750	11,270,857	106,402,478,020
레이저쎌 (412350)	3,205	-140	-4.19	3,375	3,445	3,140	31,168	102,354,000
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,870	-820	-8.46	9,560	9,650	8,860	575,066	5,343,948,970
씨피시스템 (413630)	1,331	-18	-1.33	1,349	1,376	1,320	18,520	24,712,951
비아이매트릭스 (413640)	15,190	-60	-.39	15,470	15,470	14,810	118,750	1,785,466,710
스튜디오삼익 (415380)	8,480	0	0	8,420	8,550	8,410	9,445	79,987,430
신성에스티 (416180)	33,400	-600	-1.76	34,150	34,150	33,100	39,646	1,333,224,600
나노팀 (417010)	6,320	-80	-1.25	6,490	6,520	6,320	22,500	143,483,170
핑거스토리 (417180)	2,735	-5	-.18	2,740	2,955	2,680	2,263,312	6,400,690,909
LS머트리얼즈 (417200)	10,940	-140	-1.26	11,190	11,360	10,910	242,411	2,686,297,050
제이아이테크 (417500)	3,475	-40	-1.14	3,490	3,535	3,470	129,751	453,373,277
트루엔 (417790)	9,070	40	.44	9,110	9,140	9,000	19,603	177,692,850
저스템 (417840)	7,510	-160	-2.09	7,670	7,790	7,510	16,698	126,950,630
오브젠 (417860)	10,120	-220	-2.13	10,280	10,480	9,980	19,419	197,213,220
모델솔루션 (417970)	11,540	-230	-1.95	11,740	11,940	11,540	14,970	174,912,420
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,790	-40	-1.41	2,835	2,920	2,790	67,645	193,990,507
밀리의서재 (418470)	12,300	-200	-1.6	12,470	12,600	12,260	15,355	189,640,590
제이오 (418550)	9,700	-40	-.41	9,910	10,070	9,690	97,219	959,771,000
이에이트 (418620)	3,225	-115	-3.44	3,340	3,410	3,220	49,583	162,705,780
삼기에너지솔루션즈 (419050)	1,688	-24	-1.4	1,714	1,750	1,688	234,177	400,998,559
엔젯 (419080)	7,980	-140	-1.72	8,130	8,200	7,980	12,693	102,249,360
산돌 (419120)	7,400	-100	-1.33	7,500	7,560	7,340	41,632	309,786,590
SAMG엔터 (419530)	37,450	-150	-.4	37,500	38,200	36,650	102,099	3,825,414,750
비스토스 (419540)	1,790	-35	-1.92	1,825	1,825	1,770	235,675	420,994,180
제이투케이바이오 (420570)	10,630	-270	-2.48	10,770	11,170	10,500	34,050	368,611,630
기가비스 (420770)	25,950	-400	-1.52	26,350	26,400	25,550	11,773	304,411,375
벨로크 (424760)	1,039	36	3.59	1,026	1,132	999	1,848,128	1,957,312,688
스마트레이더시스템 (424960)	9,910	60	.61	10,360	10,390	9,860	177,261	1,792,162,540
마이크로투나노 (424980)	8,300	-430	-4.93	9,500	9,990	7,980	2,132,324	19,419,117,655
티이엠씨 (425040)	6,560	-240	-3.53	6,790	6,800	6,560	90,938	605,104,685
티에프이 (425420)	17,020	-680	-3.84	17,700	17,930	16,750	35,366	609,653,985
시지트로닉스 (429270)	5,770	-300	-4.94	6,020	6,020	5,530	153,476	877,078,110
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,890	1590	30	5,780	6,890	5,780	14,210,308	94,290,790,350
케이쓰리아이 (431190)	4,380	-130	-2.88	4,470	4,565	4,375	44,940	199,366,889
와이랩 (432430)	5,930	-80	-1.33	6,020	6,210	5,920	250,538	1,516,373,600
케이엔에스 (432470)	10,830	10	.09	10,900	11,000	10,680	13,909	150,739,610
퀄리타스반도체 (432720)	15,830	340	2.19	15,140	16,650	14,910	1,162,943	18,448,590,340
엠에프씨 (432980)	4,155	55	1.34	4,065	4,180	4,065	30,010	123,741,510
모니터랩 (434480)	5,500	1180	27.31	4,750	5,610	4,705	17,100,818	90,919,598,798
유안타제10호스팩 (435380)	2,125	5	.24	2,120	2,130	2,120	52,422	111,372,480
에르코스 (435570)	16,240	-2900	-15.15	18,550	18,980	15,710	396,300	6,686,573,730
하나금융25호스팩 (435620)	10,640	10	.09	10,630	10,650	10,630	62,965	669,882,275
에스케이증권제8호스팩 (435870)	2,130	10	.47	2,125	2,130	2,125	4,257	9,046,130
삼현 (437730)	13,330	-300	-2.2	13,700	13,880	13,290	533,178	7,231,876,505
엔에이치스팩24호 (437780)	2,135	5	.23	2,135	2,135	2,130	7,849	16,753,230
엔에이치스팩25호 (438580)	2,135	0	0	2,130	2,135	2,125	126,360	268,936,700
버넥트 (438700)	5,370	890	19.87	4,375	5,820	4,250	6,577,146	33,607,074,293
마녀공장 (439090)	18,090	-210	-1.15	18,320	18,380	18,090	50,281	914,183,060
삼성스팩7호 (439250)	10,630	10	.09	10,620	10,630	10,600	61,350	651,628,310
엔에이치스팩26호 (439410)	2,130	-5	-.23	2,125	2,135	2,120	50,337	106,814,630
블루엠텍 (439580)	15,170	-330	-2.13	15,660	16,090	15,170	1,276,143	20,051,781,365
IBKS제20호스팩 (439730)	2,125	5	.24	2,125	2,125	2,120	14,974	31,782,125
파두 (440110)	10,940	-70	-.64	11,100	11,120	10,840	76,062	834,575,985
HB인베스트먼트 (440290)	1,995	-55	-2.68	2,060	2,060	1,995	91,482	183,926,271
오픈놀 (440320)	7,760	-1060	-12.02	8,680	8,800	7,690	548,298	4,449,226,810
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,130	0	0	2,130	2,130	2,130	1	2,130
파인엠텍 (441270)	5,340	-60	-1.11	5,410	5,500	5,310	120,507	648,553,230
유진스팩9호 (442130)	2,120	0	0	2,120	2,130	2,120	32,010	67,946,280
대신밸런스제14호스팩 (442310)	2,145	5	.23	2,130	2,145	2,130	6,164	13,188,400
IBKS제21호스팩 (442770)	2,175	-15	-.68	2,185	2,185	2,175	3,076	6,703,160
미래에셋드림스팩1호 (442900)	10,250	20	.2	10,220	10,250	10,220	20,491	209,866,240
레뷰코퍼레이션 (443250)	12,920	290	2.3	12,730	12,920	12,360	68,519	873,000,280
에스피소프트 (443670)	7,140	-100	-1.38	7,360	7,510	7,140	109,329	802,153,700
심플랫폼 (444530)	16,200	500	3.18	16,040	16,750	15,800	2,871,382	46,767,866,150
유안타제11호스팩 (444920)	2,015	-5	-.25	2,020	2,020	2,015	2,876	5,808,360
에이직랜드 (445090)	31,250	-1300	-3.99	32,200	32,350	31,050	75,108	2,369,920,025
퓨릿 (445180)	5,750	-90	-1.54	5,850	5,850	5,690	37,404	216,243,910
비엔케이제1호스팩 (445360)	2,105	0	0	2,110	2,115	2,105	20,572	43,476,470
큐리옥스바이오시스템즈 (445680)	23,350	-1250	-5.08	24,650	24,650	23,050	136,804	3,245,227,800
신영스팩9호 (445970)	2,185	-5	-.23	2,190	2,190	2,165	3,188	6,905,305
유안타제12호스팩 (446150)	2,190	10	.46	2,190	2,195	2,180	11,913	26,032,105
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,165	-250	-5.66	4,465	4,780	4,150	7,606,996	33,671,928,160
하나26호스팩 (446750)	2,085	-10	-.48	2,075	2,095	2,075	27	56,260
키움제8호스팩 (446840)	2,215	5	.23	2,215	2,225	2,160	36,646	80,854,485
에코아이 (448280)	29,250	-450	-1.52	29,700	29,900	28,700	117,936	3,458,194,850
하나27호스팩 (448370)	2,120	5	.24	2,140	2,140	2,115	913	1,931,165
코츠테크놀로지 (448710)	18,290	-590	-3.13	19,000	19,000	18,290	28,620	528,512,660
삼성스팩8호 (448740)	10,300	0	0	10,300	10,330	10,290	14,183	146,300,150
IBKS제22호스팩 (448760)	2,215	0	0	2,200	2,215	2,200	2,947	6,505,445
미래에셋비전스팩3호 (448830)	2,145	0	0	2,145	2,150	2,140	12,765	27,378,940
한국피아이엠 (448900)	15,180	-910	-5.66	16,090	16,240	15,100	514,300	8,030,352,205
유안타제13호스팩 (449020)	2,065	5	.24	2,060	2,065	2,055	65,603	135,141,190
하이제8호스팩 (450050)	2,060	0	0	2,070	2,075	2,060	10,140	20,949,765
하스 (450330)	8,800	-80	-.9	8,880	8,920	8,780	31,537	279,051,630
인스웨이브 (450520)	4,385	75	1.74	4,255	4,580	4,240	171,419	749,121,960
유안타제14호스팩 (450940)	2,035	10	.49	2,025	2,035	2,025	5,023	10,212,930
아스테라시스 (450950)	9,180	-110	-1.18	9,290	9,290	9,040	224,319	2,049,667,090
아이엠티 (451220)	10,200	-280	-2.67	10,520	10,520	10,200	64,871	665,883,710
삐아 (451250)	10,240	-450	-4.21	10,640	10,690	10,170	166,799	1,731,805,835
엔에이치스팩29호 (451700)	2,030	5	.25	2,030	2,030	2,025	15,649	31,691,920
컨텍 (451760)	9,800	-70	-.71	9,990	10,030	9,800	18,725	185,783,530
제이엔비 (452160)	5,050	-150	-2.88	5,210	5,220	5,050	45,156	232,309,780
한빛레이저 (452190)	5,410	-150	-2.7	5,550	5,660	5,400	325,462	1,783,421,930
민테크 (452200)	4,185	-40	-.95	4,300	4,300	4,175	33,525	141,800,020
한선엔지니어링 (452280)	6,830	-120	-1.73	7,000	7,020	6,740	65,538	452,095,205
캡스톤파트너스 (452300)	3,120	-60	-1.89	3,180	3,195	3,040	361,447	1,122,977,697
이닉스 (452400)	8,870	-10	-.11	8,880	9,020	8,660	8,253	72,994,130
사피엔반도체 (452430)	19,030	530	2.86	18,590	19,290	18,230	146,800	2,757,068,755
피아이이 (452450)	8,700	-530	-5.74	9,140	9,150	8,680	808,748	7,173,389,305
상상인제4호스팩 (452670)	2,010	0	0	2,010	2,010	2,005	1,499	3,010,740
신한제11호스팩 (452980)	2,000	0	0	1,999	2,005	1,996	62,941	125,813,126
그리드위즈 (453450)	18,000	170	.95	18,040	18,530	17,650	127,035	2,294,398,670
에이에스텍 (453860)	20,550	-100	-.48	20,850	20,850	20,000	9,217	187,449,650
하나29호스팩 (454640)	2,120	0	0	2,115	2,120	2,115	4,451	9,430,630
하나28호스팩 (454750)	2,020	-5	-.25	2,025	2,025	2,020	6,344	12,846,354
KB제25호스팩 (455250)	2,105	10	.48	2,095	2,105	2,090	7,098	14,845,850
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,750	-600	-2.46	24,450	24,450	23,750	39,507	947,996,700
에스케이증권제9호스팩 (455910)	2,050	0	0	2,050	2,055	2,030	10,482	21,307,400
아이씨티케이 (456010)	16,730	1550	10.21	16,000	17,760	15,750	9,221,888	155,249,662,345
이엔셀 (456070)	14,250	-390	-2.66	14,780	14,780	14,230	44,664	641,815,765
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,135	5	.23	2,125	2,135	2,125	9,606	20,457,805
한켐 (457370)	9,000	-460	-4.86	9,460	9,480	9,000	80,079	731,517,335
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	18,920	-50	-.26	19,150	19,240	18,860	95,845	1,822,888,620
벡트 (457600)	4,450	-255	-5.42	4,705	4,750	4,290	287,796	1,295,649,807
대신밸런스제16호스팩 (457630)	2,100	0	0	2,095	2,100	2,090	13,102	27,384,690
에스케이증권제10호스팩 (457940)	2,055	5	.24	2,050	2,055	2,045	3,147	6,445,580
한국제12호스팩 (458610)	2,150	10	.47	2,115	2,150	2,115	8,022	17,186,145
성우 (458650)	15,160	-410	-2.63	15,700	15,710	15,150	24,878	381,883,870
씨어스테크놀로지 (458870)	12,270	-710	-5.47	13,080	13,080	12,270	68,408	857,031,150
위츠 (459100)	7,280	30	.41	7,280	7,290	7,140	75,129	541,410,985
아이빔테크놀로지 (460470)	3,780	0	0	3,780	3,880	3,750	192,633	733,426,209
에스엠씨지 (460870)	6,360	-630	-9.01	6,940	6,940	6,300	1,759,382	11,385,131,415
현대힘스 (460930)	17,950	-490	-2.66	19,100	19,110	17,900	512,108	9,468,611,635
피앤에스미캐닉스 (460940)	13,180	-210	-1.57	13,580	13,610	13,140	104,695	1,392,594,055
아이엠비디엑스 (461030)	9,120	-350	-3.7	9,450	9,450	8,970	65,707	601,629,080
아이스크림미디어 (461300)	15,760	-560	-3.43	16,800	16,860	15,730	127,100	2,046,748,010
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,015	2,015	2,010	319	641,380
이노스페이스 (462350)	19,890	-310	-1.53	20,200	20,450	19,820	26,930	542,301,860
라메디텍 (462510)	8,190	-380	-4.43	8,570	8,570	8,150	82,400	685,295,725
더즌 (462860)	3,875	800	26.02	3,005	3,995	2,930	31,362,772	117,176,452,024
아이지넷 (462980)	3,385	-50	-1.46	3,440	3,470	3,325	119,652	404,364,970
모티브링크 (463480)	13,910	-510	-3.54	14,420	14,850	13,870	525,448	7,587,506,605
에스오에스랩 (464080)	10,760	50	.47	11,350	11,360	10,760	482,908	5,343,980,325
티디에스팜 (464280)	12,660	-60	-.47	12,730	12,940	12,530	23,275	294,734,470
한국제13호스팩 (464440)	2,130	10	.47	2,115	2,135	2,115	4,037	8,574,640
아이언디바이스 (464500)	3,405	-45	-1.3	3,435	3,570	3,405	194,541	676,890,676
닷밀 (464580)	5,830	-40	-.68	5,870	5,940	5,800	61,075	357,888,250
KB제27호스팩 (464680)	1,988	-2	-.1	1,992	1,995	1,988	47,953	95,540,578
교보15호스팩 (465320)	2,115	-5	-.24	2,125	2,130	2,115	7,733	16,452,625
인스피언 (465480)	9,580	1640	20.65	8,410	9,580	8,150	7,435,544	66,805,642,260
클로봇 (466100)	18,260	-680	-3.59	19,380	19,400	18,250	572,534	10,730,476,640
사이냅소프트 (466410)	13,920	30	.22	13,890	14,400	13,880	49,384	695,336,570
엔에이치스팩30호 (466910)	1,999	4	.2	1,998	1,999	1,995	8,382	16,738,090
IBKS제23호스팩 (467930)	2,110	-25	-1.17	2,130	2,130	2,110	1,987	4,211,405
삼성스팩9호 (468510)	2,045	10	.49	2,040	2,070	2,030	62,332	127,726,635
유진스팩10호 (468760)	2,110	0	0	2,110	2,115	2,110	3,010	6,364,665
IBKS제24호스팩 (469480)	2,110	0	0	2,110	2,110	2,100	6,271	13,178,245
아이비젼웍스 (469750)	940	-26	-2.69	966	966	936	110,289	104,351,686
하나30호스팩 (469880)	2,005	0	0	2,000	2,010	2,000	19,201	38,481,590
하나31호스팩 (469900)	2,035	15	.74	2,015	2,035	2,010	7,161	14,475,360
대신밸런스제17호스팩 (471050)	2,145	-10	-.46	2,150	2,150	2,120	6,577	14,027,920
셀로맥스사이언스 (471820)	5,120	-40	-.78	5,160	5,320	5,080	20,948	108,267,560
신영스팩10호 (472220)	2,120	0	0	2,115	2,120	2,105	9,891	20,871,688
에스케이증권제11호스팩 (472230)	2,040	0	0	2,040	2,045	2,005	4,427	8,921,015
폰드그룹 (472850)	5,990	-10	-.17	5,970	6,060	5,950	39,650	237,138,420
에스케이증권제12호스팩 (473000)	2,065	0	0	2,060	2,065	2,050	29	59,740
유안타제15호스팩 (473050)	1,993	1	.05	1,995	1,995	1,990	12,532	24,961,551
비엔케이제2호스팩 (473370)	1,998	-1	-.05	2,000	2,000	1,994	99	197,585
에스케이증권제13호스팩 (473950)	2,025	-20	-.98	2,030	2,040	2,025	11,012	22,431,020
노머스 (473980)	27,000	50	.19	27,000	28,300	26,250	320,186	8,736,045,500
루미르 (474170)	8,710	-240	-2.68	8,930	9,000	8,700	63,656	562,291,700
유안타제16호스팩 (474490)	1,997	-1	-.05	2,000	2,000	1,993	4,339	8,655,701
RF시스템즈 (474610)	5,150	-20	-.39	5,170	5,350	5,105	231,341	1,205,548,605
신한제12호스팩 (474660)	2,095	20	.96	2,075	2,095	2,025	4,619	9,503,290
신한제13호스팩 (474930)	2,130	15	.71	2,105	2,130	2,105	3,555	7,542,145
하나32호스팩 (475240)	2,135	15	.71	2,115	2,135	2,115	6,590	14,010,900
하나33호스팩 (475250)	2,135	5	.23	2,130	2,140	2,130	4,034	8,619,290
씨메스 (475400)	26,050	-1650	-5.96	27,750	27,800	26,050	142,620	3,810,120,725
미트박스 (475460)	11,760	-670	-5.39	12,130	12,790	11,750	258,732	3,137,338,720
에이럭스 (475580)	11,850	-100	-.84	11,890	12,200	11,710	148,794	1,786,489,135
에스켐 (475660)	5,210	-150	-2.8	5,360	5,400	5,200	14,772	78,143,070
오름테라퓨틱 (475830)	17,850	-7650	-30	25,550	25,550	17,850	3,980,954	76,331,988,990
토모큐브 (475960)	16,850	-690	-3.93	17,450	17,450	16,700	120,812	2,046,699,695
온코닉테라퓨틱스 (476060)	21,100	-3300	-13.52	23,700	23,900	20,550	706,556	15,607,843,550
M83 (476080)	15,180	-240	-1.56	15,400	15,750	15,130	84,638	1,306,768,110
KB제28호스팩 (476470)	2,385	-20	-.83	2,400	2,405	2,320	59,541	140,474,820
에이치엠씨제7호스팩 (477340)	1,983	3	.15	1,985	1,985	1,888	13,094	25,824,975
미래에셋비전스팩4호 (477380)	1,999	0	0	2,000	2,000	1,991	4,905	9,777,989
미래에셋비전스팩5호 (477470)	2,050	5	.24	2,040	2,050	2,040	3,039	6,225,135
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,065	0	0	2,075	2,080	2,065	59,163	122,544,690
이베스트스팩6호 (478110)	1,999	-21	-1.04	2,020	2,020	1,999	197	393,946
KB제29호스팩 (478390)	2,050	-10	-.49	2,060	2,060	2,050	68,884	141,309,860
미래에셋비전스팩6호 (478440)	2,005	0	0	2,005	2,010	2,000	43,213	86,737,235
블랙야크아이앤씨 (478560)	3,925	180	4.81	3,780	4,000	3,760	186,597	728,043,535
대신밸런스제18호스팩 (478780)	2,080	-5	-.24	2,085	2,090	2,080	10,696	22,299,530
한국제15호스팩 (479880)	2,020	-15	-.74	2,030	2,035	2,015	32,369	65,563,050
위너스 (479960)	21,000	-50	-.24	21,150	21,650	20,650	443,703	9,402,028,925
에이유브랜즈 (481070)	12,440	-740	-5.61	13,180	13,250	12,320	113,860	1,432,061,945
엔에이치스팩31호 (481890)	2,010	0	0	2,010	2,010	1,997	13,158	26,366,514
교보16호스팩 (482520)	2,045	0	0	2,035	2,045	2,035	23,168	47,236,770
삼양엔씨켐 (482630)	16,720	-740	-4.24	17,520	17,520	16,710	139,435	2,353,279,530
미래에셋비전스팩7호 (482680)	1,982	3	.15	1,983	1,983	1,977	2,313	4,576,212
대신밸런스제19호스팩 (482690)	2,065	5	.24	2,060	2,065	2,055	5,892	12,137,430
하나34호스팩 (484130)	2,040	0	0	2,035	2,040	2,030	9,245	18,818,770
티엑스알로보틱스 (484810)	19,210	-890	-4.43	20,150	20,450	19,180	466,721	9,239,647,510
KB제30호스팩 (486630)	2,030	-5	-.25	2,030	2,040	2,030	2,258	4,593,710
신한제14호스팩 (487360)	2,020	10	.5	2,005	2,020	1,999	15,099	30,317,027
키움제10호스팩 (487720)	2,085	0	0	2,090	2,100	2,065	15,642	32,735,945
신한제15호스팩 (487830)	2,025	-5	-.25	2,015	2,030	2,015	29,918	60,510,935
유진스팩11호 (488060)	2,040	5	.25	2,020	2,040	2,020	13,433	27,351,925
교보17호스팩 (489210)	2,010	-5	-.25	2,015	2,030	2,007	5,378	10,845,030
키움제11호스팩 (489480)	2,015	0	0	2,015	2,030	2,010	21,101	42,646,955
엘케이켐 (489500)	25,700	-1250	-4.64	26,700	26,800	25,350	179,192	4,638,232,075
디비금융제13호스팩 (489730)	1,992	-7	-.35	1,999	2,005	1,991	11,945	23,862,453
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,986	-2	-.1	1,988	1,989	1,985	4,932	9,801,756
한화플러스제5호스팩 (498390)	1,990	3	.15	1,990	1,990	1,987	8,199	16,307,010
글로벌에스엠 (900070)	439	0	0	439	442	427	34,204	14,931,564
애머릿지 (900100)	1,222	80	7.01	1,130	1,238	1,130	263,776	317,793,131
이스트아시아홀딩스 (900110)	48	0	0	49	49	48	1,347,976	65,139,804
씨엑스아이 (900120)	56	0	0	56	56	55	1,035,756	57,451,897
크리스탈신소재 (900250)	937	-17	-1.78	954	959	930	596,108	562,677,333
로스웰 (900260)	548	1	.18	547	555	538	57,357	31,325,974
헝셩그룹 (900270)	223	-5	-2.19	228	228	223	1,262,703	284,475,927
GRT (900290)	3,630	310	9.34	3,455	3,725	3,425	1,966,649	7,018,250,477
오가닉티코스메틱 (900300)	347	-1	-.29	346	350	345	107,199	37,139,615
컬러레이 (900310)	730	-70	-8.75	800	808	729	135,334	104,069,030
윙입푸드 (900340)	1,462	-21	-1.42	1,490	1,490	1,460	268,826	394,327,876
SBI핀테크솔루션즈 (950110)	4,895	5	.1	4,890	4,915	4,885	1,895	9,262,795
엑세스바이오 (950130)	5,030	0	0	5,050	5,055	4,965	43,932	219,902,930
잉글우드랩 (950140)	10,010	-540	-5.12	10,470	10,520	9,950	361,636	3,658,381,400
코오롱티슈진 (950160)	41,900	-3550	-7.81	46,500	46,900	41,500	617,632	26,523,636,550
JTC (950170)	5,010	30	.6	5,070	5,070	4,965	42,959	215,070,030
고스트스튜디오 (950190)	7,580	30	.4	7,540	7,640	7,460	11,563	87,699,210
소마젠 (950200)	3,440	-185	-5.1	3,625	3,640	3,440	54,052	188,765,268
네오이뮨텍 (950220)	1,157	-64	-5.24	1,220	1,221	1,150	632,989	739,712,377

Leave a Comment 응답 취소