KOSDAQ 일별 조회 데이터 [1799] (2025-05-09)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	139,500	-1400	-.99	141,900	142,000	137,700	89,451	12,449,592,950
중앙에너비스 (000440)	13,330	70	.53	13,260	13,440	13,200	5,418	72,183,020
신라섬유 (001000)	1,700	14	.83	1,687	1,726	1,652	77,702	131,335,011
안국약품 (001540)	7,140	0	0	7,200	7,210	7,100	93,258	667,058,340
무림SP (001810)	1,594	8	.5	1,586	1,594	1,550	9,102	14,266,112
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,955	40	1.02	3,920	3,955	3,890	17,124	67,213,509
삼일기업공사 (002290)	3,385	-90	-2.59	3,475	3,485	3,375	128,007	435,797,445
한탑 (002680)	762	-13	-1.68	768	778	750	39,291	29,967,131
신신제약 (002800)	6,140	-210	-3.31	6,350	6,400	6,120	293,559	1,819,651,745
선광 (003100)	16,450	50	.3	16,400	16,540	16,170	7,899	128,602,870
대주산업 (003310)	2,260	-50	-2.16	2,375	2,385	2,215	2,414,655	5,490,931,800
하림지주 (003380)	6,110	10	.16	6,060	6,120	6,030	89,282	543,354,615
에이스침대 (003800)	25,550	250	.99	25,300	25,750	25,300	1,916	48,724,450
한국가구 (004590)	4,420	10	.23	4,375	4,425	4,375	28,940	127,428,794
창해에탄올 (004650)	9,270	-100	-1.07	9,400	9,570	9,240	51,280	479,747,515
대륙제관 (004780)	3,830	40	1.06	3,790	3,830	3,785	10,967	41,615,700
동국산업 (005160)	3,700	-10	-.27	3,740	3,750	3,680	34,996	129,414,494
동진쎄미켐 (005290)	28,150	-1750	-5.85	30,000	30,100	27,850	698,055	19,863,350,600
푸드웰 (005670)	4,930	0	0	4,930	4,955	4,780	38,578	188,089,786
대원산업 (005710)	7,950	-60	-.75	7,950	8,010	7,820	25,082	198,468,230
한일사료 (005860)	3,610	-20	-.55	3,625	3,645	3,590	89,163	322,108,563
매일홀딩스 (005990)	9,990	-30	-.3	10,000	10,160	9,940	12,975	129,848,240
국영지앤엠 (006050)	1,289	-5	-.39	1,294	1,304	1,268	539,278	690,015,474
피제이전자 (006140)	5,720	-100	-1.72	5,850	6,000	5,700	68,005	397,310,665
동구바이오제약 (006620)	5,430	-10	-.18	5,410	5,440	5,340	35,133	189,267,760
서부T&D (006730)	5,830	-110	-1.85	5,920	5,920	5,780	127,042	741,460,580
보성파워텍 (006910)	2,800	-60	-2.1	2,860	2,885	2,785	507,895	1,434,635,319
모헨즈 (006920)	3,325	-270	-7.51	3,470	3,725	3,225	1,361,864	4,760,592,886
푸른저축은행 (007330)	8,440	-110	-1.29	8,590	8,590	8,410	21,125	178,748,550
진양제약 (007370)	6,100	-40	-.65	6,150	6,170	6,060	51,560	314,387,380
네이처셀 (007390)	26,150	100	.38	26,350	26,450	25,350	359,354	9,321,619,900
와이엠 (007530)	2,445	-30	-1.21	2,470	2,470	2,405	7,092	17,268,234
대원 (007680)	4,575	-35	-.76	4,620	4,630	4,515	14,308	65,132,695
소노스퀘어 (007720)	892	-18	-1.98	910	925	890	216,030	193,568,840
한일화학 (007770)	10,010	-40	-.4	10,150	10,150	10,010	947	9,511,860
에스엠코어 (007820)	4,520	-115	-2.48	4,645	4,655	4,485	70,594	319,429,090
원풍물산 (008290)	500	-6	-1.19	508	551	493	142,492	73,227,357
원풍 (008370)	4,050	-20	-.49	4,075	4,085	4,045	3,887	15,743,030
부스타 (008470)	3,405	0	0	3,495	3,495	3,375	3,610	12,280,505
대동기어 (008830)	20,200	-450	-2.18	20,750	20,950	20,050	253,556	5,164,647,275
삼아제약 (009300)	17,230	70	.41	17,200	17,300	17,160	10,363	178,776,690
포스코엠텍 (009520)	11,810	-320	-2.64	12,230	12,240	11,730	132,326	1,566,274,925
삼보산업 (009620)	2,905	80	2.83	2,855	3,110	2,800	1,417,938	4,213,639,858
이렘 (009730)	989	-9	-.9	998	1,001	981	308,763	304,877,847
엠에스씨 (009780)	6,540	0	0	6,550	6,580	6,460	34,771	226,577,750
대한광통신 (010170)	594	-3	-.5	597	605	582	207,615	122,165,122
흥국 (010240)	5,230	0	0	5,230	5,250	5,100	23,700	122,165,750
아이티센엔텍 (010280)	795	-14	-1.73	805	819	794	131,454	105,710,316
오리콤 (010470)	6,330	90	1.44	6,300	6,450	6,240	67,533	428,469,395
경동제약 (011040)	5,790	-40	-.69	5,830	5,830	5,750	27,085	156,420,980
형지I&C (011080)	2,315	-175	-7.03	2,435	2,675	2,305	11,469,658	28,353,048,074
유니크 (011320)	3,670	-5	-.14	3,650	3,785	3,630	193,952	720,116,664
서한 (011370)	832	-11	-1.3	847	848	829	213,497	178,360,320
세보엠이씨 (011560)	10,090	-10	-.1	10,150	10,150	10,020	15,441	155,433,995
뉴인텍 (012340)	534	-1	-.19	535	560	527	131,874	70,708,160
원일특강 (012620)	7,170	30	.42	7,140	7,200	7,100	5,259	37,598,580
리드코프 (012700)	3,905	-30	-.76	3,955	3,955	3,900	25,420	99,716,571
신일제약 (012790)	6,530	40	.62	6,480	6,530	6,450	19,674	127,609,860
모베이스전자 (012860)	1,484	16	1.09	1,480	1,486	1,470	81,414	120,459,651
하이록코리아 (013030)	27,550	400	1.47	27,300	27,950	27,200	96,412	2,663,557,750
동원개발 (013120)	2,310	-50	-2.12	2,360	2,360	2,305	40,992	95,207,535
아진산업 (013310)	2,900	-40	-1.36	2,950	2,970	2,890	100,448	292,901,672
CBI (013720)	1,803	-1	-.06	1,804	1,829	1,767	217,428	392,129,473
스페코 (013810)	3,500	0	0	3,535	3,555	3,460	128,155	449,905,940
아가방컴퍼니 (013990)	7,290	-40	-.55	7,250	7,330	7,020	841,112	6,025,149,340
메디앙스 (014100)	2,420	20	.83	2,400	2,445	2,335	77,994	184,786,333
원익큐브 (014190)	1,533	-6	-.39	1,539	1,543	1,515	85,204	129,948,918
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,618	43	2.73	1,576	1,624	1,576	791,777	1,268,731,994
고려제약 (014570)	4,840	5	.1	4,850	4,880	4,805	3,776	18,230,815
성광벤드 (014620)	27,350	-1100	-3.87	28,550	29,950	27,000	883,637	24,650,811,650
오리엔탈정공 (014940)	5,560	90	1.65	5,470	5,660	5,460	375,465	2,088,724,475
삼륭물산 (014970)	8,980	2070	29.96	7,210	8,980	7,200	4,788,040	39,057,344,280
코콤 (015710)	4,190	25	.6	4,165	4,250	4,165	35,094	147,135,760
성우하이텍 (015750)	5,540	30	.54	5,600	5,670	5,520	377,537	2,111,509,795
리더스코스메틱 (016100)	2,375	5	.21	2,375	2,395	2,330	20,432	48,226,905
SGC E&C (016250)	15,840	0	0	15,680	16,010	15,680	1,258	19,946,220
큐캐피탈 (016600)	263	-7	-2.59	268	271	260	486,013	128,397,117
디모아 (016670)	4,595	-80	-1.71	4,675	4,695	4,535	16,784	77,297,907
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,876	-26	-1.37	1,902	1,911	1,855	194,225	365,219,131
신원종합개발 (017000)	3,100	-15	-.48	3,115	3,195	3,030	76,038	234,194,980
인터엠 (017250)	1,038	-20	-1.89	1,058	1,058	1,038	29,200	30,506,471
삼현철강 (017480)	4,420	0	0	4,420	4,430	4,410	1,830	8,085,930
세명전기 (017510)	7,020	-160	-2.23	7,180	7,300	6,890	737,675	5,204,176,225
대림제지 (017650)	6,600	80	1.23	6,520	6,630	6,520	2,988	19,667,640
한국알콜 (017890)	9,300	20	.22	9,300	9,300	9,220	13,417	124,445,275
유니슨 (018000)	1,310	0	0	1,310	1,354	1,271	2,320,735	3,029,789,420
진로발효 (018120)	17,870	180	1.02	17,690	17,870	17,690	1,401	24,950,415
브이티 (018290)	41,000	150	.37	40,450	41,600	40,050	593,072	24,281,762,000
삼목에스폼 (018310)	20,700	200	.98	20,550	20,700	19,990	16,654	338,019,010
우진비앤지 (018620)	899	4	.45	900	900	890	12,707	11,386,229
서울제약 (018680)	3,365	0	0	3,390	3,470	3,350	12,009	41,131,820
바른손 (018700)	831	-10	-1.19	841	850	821	50,298	41,800,155
베뉴지 (019010)	2,140	0	0	2,115	2,145	2,115	7,941	16,889,970
와이지-원 (019210)	5,770	-70	-1.2	5,890	5,900	5,700	240,459	1,389,428,415
일지테크 (019540)	3,855	10	.26	3,900	3,935	3,810	23,106	88,535,940
SBI인베스트먼트 (019550)	729	-2	-.27	735	735	719	269,331	195,113,731
플루토스 (019570)	289	-7	-2.36	299	302	287	261,177	76,419,055
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,625	-30	-.82	3,655	3,655	3,570	18,681	67,360,066
에너토크 (019990)	5,800	-80	-1.36	5,850	5,910	5,700	23,756	136,939,440
대신정보통신 (020180)	1,124	-14	-1.23	1,132	1,158	1,111	1,034,313	1,160,486,199
대동금속 (020400)	6,350	-40	-.63	6,390	6,480	6,300	7,101	45,104,830
시공테크 (020710)	5,710	-820	-12.56	6,410	7,440	5,500	19,391,355	125,525,079,165
대호특수강 (021040)	1,961	-74	-3.64	2,645	2,645	1,931	12,621,669	28,007,084,725
대호특수강우 (021045)	4,060	-760	-15.77	6,260	6,260	4,060	371,208	1,792,210,020
에이티넘인베스트 (021080)	2,335	20	.86	2,330	2,345	2,285	299,704	693,866,429
KCC건설 (021320)	4,370	75	1.75	4,355	4,410	4,270	4,571	19,733,765
한국큐빅 (021650)	2,235	0	0	2,235	2,270	2,235	16,004	35,858,005
메이슨캐피탈 (021880)	289	0	0	295	310	278	1,633,517	469,376,966
TKG애강 (022220)	905	-3	-.33	909	909	900	31,443	28,387,696
태광 (023160)	20,600	-700	-3.29	21,400	22,100	20,400	419,866	8,809,180,000
유진기업 (023410)	3,470	0	0	3,470	3,485	3,430	182,999	630,576,096
제이스코홀딩스 (023440)	1,748	48	2.82	1,750	1,781	1,640	350,966	600,963,727
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,250	160	1.98	8,180	8,270	8,150	48,515	397,606,510
한국캐피탈 (023760)	600	6	1.01	595	601	595	68,749	41,146,536
플레이위드 (023770)	3,075	5	.16	3,100	3,100	3,025	10,166	31,047,190
동일스틸럭스 (023790)	1,005	5	.5	1,004	1,011	999	10,676	10,684,640
풍국주정 (023900)	8,980	-20	-.22	9,020	9,040	8,970	3,168	28,481,275
대한약품 (023910)	27,350	250	.92	27,300	27,750	27,100	17,547	481,785,925
흥구석유 (024060)	11,830	200	1.72	11,700	12,380	11,650	140,392	1,653,733,350
KB오토시스 (024120)	3,530	85	2.47	3,420	3,530	3,410	23,771	81,738,030
한일단조 (024740)	2,375	-30	-1.25	2,395	2,405	2,360	850,604	2,023,810,490
유성티엔에스 (024800)	2,345	-15	-.64	2,325	2,400	2,325	88,297	207,951,075
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,840	420	5.66	7,510	8,020	7,240	323,891	2,485,355,930
KBI메탈 (024840)	1,952	-11	-.56	1,964	1,989	1,950	327,410	642,824,486
HLB이노베이션 (024850)	2,115	0	0	2,120	2,145	2,075	195,322	410,114,455
케이피에프 (024880)	4,070	0	0	4,090	4,130	4,030	27,135	109,852,415
경창산업 (024910)	1,722	-15	-.86	1,754	1,754	1,714	93,171	160,798,522
PN풍년 (024940)	4,215	45	1.08	4,200	4,255	4,155	141,571	593,934,620
삼천리자전거 (024950)	4,230	-50	-1.17	4,300	4,300	4,225	16,005	67,978,555
시노펙스 (025320)	6,770	10	.15	6,820	6,890	6,630	589,185	3,977,158,005
DH오토웨어 (025440)	685	-12	-1.72	707	707	685	86,052	59,503,392
한국선재 (025550)	3,590	120	3.46	3,455	3,620	3,390	1,215,232	4,244,394,566
한국정보통신 (025770)	7,700	0	0	7,660	7,780	7,620	6,085	46,609,290
신라에스지 (025870)	6,050	-120	-1.94	6,170	6,180	5,990	10,926	66,085,960
케이씨피드 (025880)	2,735	-25	-.91	2,770	2,805	2,725	163,857	450,617,389
동화기업 (025900)	8,310	-180	-2.12	8,490	8,550	8,250	63,701	531,238,180
동신건설 (025950)	47,200	-2700	-5.41	48,850	49,850	47,050	182,109	8,786,906,475
아난티 (025980)	7,050	-120	-1.67	7,200	7,210	7,030	645,801	4,587,178,590
제이에스티나 (026040)	1,653	-5	-.3	1,658	1,670	1,630	13,916	23,075,019
특수건설 (026150)	8,060	-110	-1.35	8,190	8,190	7,990	126,780	1,025,801,755
광진실업 (026910)	2,540	60	2.42	2,530	2,780	2,480	67,902	177,137,907
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,430	-15	-.61	2,445	2,460	2,415	159,315	388,327,550
아주IB투자 (027360)	2,305	-10	-.43	2,330	2,340	2,280	271,845	627,468,368
상보 (027580)	1,066	-17	-1.57	1,084	1,090	1,060	311,570	331,830,842
팜스토리 (027710)	1,226	-4	-.33	1,232	1,233	1,219	133,805	163,707,908
대성창투 (027830)	2,085	-110	-5.01	2,130	2,350	2,075	7,345,550	16,209,141,797
휴맥스홀딩스 (028080)	2,245	30	1.35	2,215	2,245	2,145	52,744	115,841,021
HLB (028300)	57,800	800	1.4	57,300	58,200	56,500	260,571	14,933,686,450
광무 (029480)	2,610	-75	-2.79	2,700	2,700	2,560	267,420	696,025,582
코엔텍 (029960)	8,930	0	0	8,930	8,950	8,930	19,833	177,148,110
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,500	100	.45	22,450	22,700	22,100	431,153	9,666,424,350
원익홀딩스 (030530)	4,300	-75	-1.71	4,395	4,395	4,230	1,300,048	5,595,761,936
양지사 (030960)	8,690	50	.58	8,640	8,760	8,610	25,457	221,130,730
아이즈비전 (031310)	1,804	-121	-6.29	1,900	1,915	1,783	1,109,888	2,017,046,299
에스에이엠티 (031330)	2,750	0	0	2,755	2,760	2,725	134,393	368,549,633
오스템 (031510)	1,089	6	.55	1,083	1,105	1,080	5,711	6,192,738
디에이치엑스컴퍼니 (031860)	1,278	-42	-3.18	1,320	1,356	1,223	189,101	240,798,767
피에스케이홀딩스 (031980)	36,400	-550	-1.49	37,250	37,400	35,700	116,233	4,222,489,550
아즈텍WB (032080)	1,353	13	.97	1,328	1,380	1,322	110,084	149,644,001
다우데이타 (032190)	12,920	320	2.54	12,610	13,020	12,600	263,552	3,383,146,280
삼일 (032280)	1,565	-28	-1.76	1,610	1,610	1,540	161,421	251,809,194
한국파마 (032300)	14,220	-30	-.21	14,250	14,300	14,150	4,904	69,599,520
케이엠더블유 (032500)	8,860	100	1.14	8,730	8,900	8,730	55,534	489,656,020
TJ미디어 (032540)	4,880	-5	-.1	4,835	4,900	4,835	9,123	44,274,610
피델릭스 (032580)	1,288	1	.08	1,287	1,298	1,274	76,043	97,402,075
유비케어 (032620)	3,775	-20	-.53	3,795	3,825	3,700	161,468	607,191,760
소프트센 (032680)	339	-6	-1.74	344	347	337	638,994	217,483,481
소프트센우 (032685)	7,220	-130	-1.77	7,350	7,350	7,220	764	5,526,650
삼진 (032750)	4,310	-45	-1.03	4,335	4,355	4,180	43,563	186,772,495
엠젠솔루션 (032790)	1,196	1	.08	1,206	1,210	1,181	58,141	69,578,572
판타지오 (032800)	579	-16	-2.69	595	604	565	114,655	67,431,818
우리기술 (032820)	1,808	-49	-2.64	1,866	1,874	1,799	3,601,381	6,579,402,236
비트컴퓨터 (032850)	5,300	-10	-.19	5,340	5,340	5,260	77,426	410,289,385
더라미 (032860)	1,475	-24	-1.6	1,501	1,501	1,452	119,462	175,956,806
원익 (032940)	3,845	115	3.08	3,795	3,845	3,735	112,535	427,001,555
동일기연 (032960)	10,610	-90	-.84	10,820	10,820	10,350	2,951	31,392,630
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	870	-5	-.57	875	879	849	38,975	33,386,474
제룡전기 (033100)	31,150	-600	-1.89	32,000	32,000	31,050	128,780	4,029,191,900
디지틀조선 (033130)	1,656	-56	-3.27	1,712	1,721	1,655	259,494	433,913,186
엠케이전자 (033160)	7,910	280	3.67	7,710	7,940	7,620	119,176	931,976,630
시그네틱스 (033170)	665	-21	-3.06	687	688	665	216,881	145,657,279
모아텍 (033200)	2,865	-5	-.17	2,830	2,900	2,780	851	2,411,010
인성정보 (033230)	2,245	-50	-2.18	2,310	2,345	2,220	2,634,952	6,006,417,861
코웰패션 (033290)	2,025	-30	-1.46	2,055	2,055	2,015	36,159	73,353,369
엠투엔 (033310)	1,966	-49	-2.43	2,045	2,045	1,964	62,846	125,183,574
제이씨현시스템 (033320)	5,580	-50	-.89	5,670	5,700	5,540	222,113	1,247,270,205
좋은사람들 (033340)	823	-16	-1.91	840	841	816	535,056	441,603,843
동성화인텍 (033500)	26,650	1100	4.31	25,800	27,250	25,300	944,287	25,153,249,550
파라텍 (033540)	1,445	-22	-1.5	1,475	1,485	1,442	123,829	178,449,049
블루콤 (033560)	3,615	15	.42	3,625	3,630	3,510	41,699	149,689,845
네패스 (033640)	6,890	-50	-.72	6,900	6,960	6,760	37,426	254,243,545
피노 (033790)	5,480	220	4.18	5,290	5,520	5,210	112,897	600,758,530
티비씨 (033830)	768	23	3.09	779	780	752	679,116	522,594,998
해성산업 (034810)	6,320	0	0	6,390	6,390	6,210	14,899	93,418,310
해성산업1우 (03481K)	7,060	-60	-.84	7,130	7,350	7,010	3,060	21,797,640
조아제약 (034940)	1,017	-24	-2.31	1,041	1,052	1,004	31,210	32,217,183
한국기업평가 (034950)	89,900	0	0	89,900	90,100	89,500	945	84,896,800
그래디언트 (035080)	14,030	170	1.23	13,880	14,070	13,800	35,520	495,903,985
프럼파스트 (035200)	4,480	-35	-.78	4,550	4,585	4,330	233,865	1,029,729,668
골드앤에스 (035290)	454	-9	-1.94	463	478	446	321,540	148,171,520
기산텔레콤 (035460)	2,210	-40	-1.78	2,270	2,275	2,175	68,288	150,110,920
KG이니시스 (035600)	8,780	0	0	8,780	8,810	8,720	15,376	134,634,580
솔본 (035610)	3,795	-30	-.78	3,825	3,825	3,775	34,560	130,983,225
바른손이앤에이 (035620)	409	4	.99	409	409	406	15,003	6,119,951
CJ ENM (035760)	55,600	-200	-.36	56,300	56,500	54,700	81,827	4,551,905,050
이지홀딩스 (035810)	3,490	20	.58	3,485	3,515	3,460	165,826	577,554,370
서희건설 (035890)	1,659	-37	-2.18	1,697	1,716	1,658	575,821	966,773,759
JYP Ent. (035900)	69,500	-400	-.57	70,000	70,300	68,700	434,010	30,120,947,500
예림당 (036000)	2,480	-40	-1.59	2,520	2,525	2,450	50,357	125,169,020
아비코전자 (036010)	5,200	60	1.17	5,200	5,200	5,060	28,045	143,520,940
케이티알파 (036030)	3,960	-15	-.38	3,975	3,990	3,920	25,831	101,938,170
위지트 (036090)	684	0	0	708	719	677	1,411,634	982,887,960
서울평가정보 (036120)	2,280	-5	-.22	2,280	2,280	2,255	70,743	160,355,513
에이치엠넥스 (036170)	943	16	1.73	924	955	917	112,944	105,532,078
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,200	150	.58	26,200	26,300	25,950	2,501	65,327,700
유니셈 (036200)	5,920	-60	-1	6,020	6,020	5,880	66,948	396,166,850
오상헬스케어 (036220)	14,660	480	3.39	14,180	14,680	14,090	44,140	639,129,925
대성미생물 (036480)	8,090	-90	-1.1	8,180	8,220	8,060	13,998	113,341,935
SFA반도체 (036540)	3,010	-25	-.82	3,050	3,060	2,995	178,099	536,858,377
KZ정밀 (036560)	12,000	120	1.01	11,970	12,080	11,870	8,642	103,474,555
감성코퍼레이션 (036620)	3,860	85	2.25	3,790	3,880	3,720	546,851	2,097,208,554
세종텔레콤 (036630)	3,750	-140	-3.6	3,890	4,050	3,650	289,734	1,098,335,878
HRS (036640)	5,280	-20	-.38	5,270	5,320	5,240	26,901	142,014,000
삼양케이씨아이 (036670)	6,340	-10	-.16	6,350	6,360	6,260	26,525	167,455,750
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,363	-13	-.94	1,389	1,399	1,349	28,481	38,740,600
나이스정보통신 (036800)	19,130	-10	-.05	19,040	19,200	19,020	3,172	60,683,655
에프에스티 (036810)	18,150	-310	-1.68	18,470	18,630	17,980	46,371	840,843,640
솔브레인홀딩스 (036830)	31,650	-650	-2.01	32,050	32,350	31,400	33,068	1,049,346,650
진성티이씨 (036890)	9,040	-100	-1.09	9,240	9,240	9,000	53,490	485,681,130
주성엔지니어링 (036930)	34,200	300	.88	34,350	35,250	33,950	682,435	23,491,222,850
파워넷 (037030)	2,185	15	.69	2,180	2,195	2,170	45,414	98,928,226
파세코 (037070)	7,430	120	1.64	7,310	7,430	7,270	90,254	662,149,700
한국팩키지 (037230)	2,050	81	4.11	1,997	2,295	1,962	3,132,480	6,708,539,600
인지디스플레 (037330)	1,300	5	.39	1,305	1,310	1,290	4,016	5,228,243
성도이엔지 (037350)	4,280	-40	-.93	4,320	4,320	4,245	38,342	163,438,105
EG (037370)	6,230	-90	-1.42	6,300	6,300	6,190	32,015	199,271,670
우리엔터프라이즈 (037400)	1,026	-7	-.68	1,034	1,048	1,018	66,802	68,722,372
희림 (037440)	5,390	-110	-2	5,500	5,520	5,390	68,984	374,473,945
삼지전자 (037460)	10,700	0	0	10,710	10,780	10,610	30,254	322,638,590
쎄니트 (037760)	1,597	-5	-.31	1,602	1,602	1,588	8,648	13,815,218
엘컴텍 (037950)	1,022	-1	-.1	1,025	1,025	1,015	612,652	624,486,669
제일테크노스 (038010)	6,490	0	0	6,520	6,590	6,400	25,345	163,811,380
루멘스 (038060)	888	4	.45	889	889	880	39,018	34,573,162
서린바이오 (038070)	7,340	10	.14	7,330	7,410	7,230	32,510	238,036,920
에코플라스틱 (038110)	2,945	-35	-1.17	2,980	3,140	2,885	2,971,482	8,981,468,041
마크로젠 (038290)	15,900	100	.63	15,870	15,900	15,740	6,451	101,894,930
레드캡투어 (038390)	10,960	-230	-2.06	11,300	11,300	10,680	117,411	1,280,443,605
바이오스마트 (038460)	3,875	20	.52	3,940	4,125	3,825	3,361,421	13,398,102,823
삼표시멘트 (038500)	3,155	-20	-.63	3,180	3,180	3,130	106,782	335,691,801
케이바이오 (038530)	248	-6	-2.36	254	256	248	468,075	117,354,868
상상인 (038540)	1,764	-31	-1.73	1,818	1,818	1,742	113,033	198,605,573
위즈코프 (038620)	750	-18	-2.34	766	767	743	1,056,597	792,757,539
에스넷 (038680)	4,450	-10	-.22	4,460	4,465	4,360	148,313	655,808,614
에코바이오 (038870)	4,285	-195	-4.35	4,480	4,485	4,275	566,732	2,467,126,870
아이에이 (038880)	197	-3	-1.5	204	204	195	754,888	149,171,565
파인디지털 (038950)	3,460	-25	-.72	3,500	3,510	3,420	7,164	24,832,770
현대에이치티 (039010)	7,510	-30	-.4	7,580	7,580	7,320	39,411	292,763,215
이건홀딩스 (039020)	4,085	-30	-.73	4,115	4,180	4,080	123,148	508,966,072
이오테크닉스 (039030)	116,900	-2200	-1.85	120,500	120,500	115,700	68,704	8,011,909,500
오스코텍 (039200)	26,550	-350	-1.3	27,150	27,350	26,400	121,997	3,274,145,800
경남스틸 (039240)	3,175	60	1.93	3,140	3,175	3,015	2,044,411	6,299,127,327
인포뱅크 (039290)	6,390	-270	-4.05	6,640	6,710	6,380	38,073	246,460,275
세중 (039310)	1,537	-3	-.19	1,541	1,560	1,517	16,526	25,331,696
한국경제TV (039340)	5,680	-110	-1.9	5,790	5,800	5,680	10,684	61,135,610
케이엘넷 (039420)	2,580	-25	-.96	2,605	2,605	2,575	20,506	52,978,844
에스티아이 (039440)	20,550	-300	-1.44	21,100	21,100	20,350	65,355	1,344,323,425
다산네트웍스 (039560)	2,700	-35	-1.28	2,765	2,765	2,670	53,263	143,741,630
화성밸브 (039610)	10,160	-190	-1.84	10,490	10,540	10,110	189,172	1,944,592,090
한국정보공학 (039740)	3,175	75	2.42	3,075	3,240	3,035	78,943	247,873,380
오로라 (039830)	6,220	-10	-.16	6,230	6,240	6,160	9,780	60,443,805
디오 (039840)	20,700	50	.24	20,650	20,750	20,200	94,772	1,952,494,200
나노엔텍 (039860)	3,370	-45	-1.32	3,430	3,430	3,325	66,900	224,565,420
폴라리스AI (039980)	2,635	190	7.77	2,465	2,665	2,400	4,089,311	10,503,587,861
누리플렉스 (040160)	2,915	25	.87	2,890	3,010	2,810	36,443	105,854,567
YTN (040300)	3,220	15	.47	3,200	3,225	3,190	55,184	176,878,385
크레오에스지 (040350)	508	-3	-.59	490	516	490	368,792	186,080,856
정상제이엘에스 (040420)	5,950	20	.34	5,930	5,980	5,920	27,950	166,519,625
SG&G (040610)	1,577	0	0	1,576	1,580	1,567	14,257	22,414,736
아이씨디 (040910)	3,940	-75	-1.87	4,015	4,015	3,930	41,754	164,972,195
폴라리스오피스 (041020)	6,300	1160	22.57	5,170	6,300	5,020	5,662,815	33,385,971,550
우리기술투자 (041190)	7,200	290	4.2	7,550	7,550	7,100	1,776,013	12,931,746,155
현대에버다임 (041440)	8,600	-110	-1.26	8,640	8,720	8,550	122,521	1,054,827,970
한국전자인증 (041460)	3,725	20	.54	3,720	3,885	3,685	690,467	2,597,257,545
에스엠 (041510)	126,300	3800	3.1	123,400	128,000	121,900	220,379	27,534,391,700
이엘씨 (041520)	6,500	20	.31	6,630	6,660	6,440	2,697	17,550,060
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,900	450	1.92	23,600	24,100	23,150	45,935	1,082,467,550
폴라리스AI파마 (041910)	7,520	1730	29.88	5,790	7,520	5,700	1,108,051	7,841,649,440
메디아나 (041920)	5,830	-50	-.85	5,870	5,880	5,710	62,714	361,536,825
동아화성 (041930)	5,620	30	.54	5,600	5,630	5,530	10,204	57,013,320
코미팜 (041960)	6,280	-20	-.32	6,310	6,510	6,260	254,738	1,618,009,510
카페24 (042000)	50,300	-16300	-24.47	57,900	58,400	49,650	2,741,038	143,111,557,075
케이피엠테크 (042040)	242	-4	-1.63	246	247	239	126,143	30,581,671
에스씨디 (042110)	1,439	1	.07	1,438	1,444	1,434	34,160	49,139,101
비츠로테크 (042370)	7,530	-70	-.92	7,600	7,670	7,500	53,093	400,910,850
네오위즈홀딩스 (042420)	21,650	500	2.36	21,500	22,150	21,300	18,457	398,454,100
링네트 (042500)	4,320	-35	-.8	4,360	4,360	4,285	57,465	247,367,555
라온시큐어 (042510)	9,710	150	1.57	9,520	9,760	9,260	65,007	617,908,475
한스바이오메드 (042520)	7,160	30	.42	7,130	7,190	6,970	8,174	57,514,810
새로닉스 (042600)	7,960	-160	-1.97	8,130	8,170	7,900	21,866	173,913,580
상지건설 (042940)	46,750	2450	5.53	51,000	56,000	45,350	6,604,312	339,247,163,575
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,655	-65	-2.39	2,610	2,950	2,405	1,010,440	2,691,398,946
바텍 (043150)	20,050	-200	-.99	20,300	20,300	19,935	14,531	290,600,915
파루 (043200)	546	-4	-.73	554	568	531	51,511	27,984,224
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,220	15	1.24	1,217	1,228	1,190	244,626	295,769,271
에쎈테크 (043340)	546	17	3.21	529	547	527	74,976	40,268,346
디지아이 (043360)	2,070	88	4.44	2,025	2,070	1,982	61,267	124,270,255
피에이치에이 (043370)	9,960	-50	-.5	10,020	10,200	9,920	24,354	243,248,030
웰킵스하이텍 (043590)	668	-1	-.15	669	669	655	19,108	12,643,448
KT지니뮤직 (043610)	2,095	-15	-.71	2,095	2,130	2,090	68,830	144,597,794
국순당 (043650)	4,550	-20	-.44	4,570	4,595	4,510	12,647	57,379,563
서울리거 (043710)	671	-19	-2.75	687	690	667	59,507	40,194,815
자연과환경 (043910)	759	-18	-2.32	780	796	755	3,002,661	2,309,051,075
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	746	-52	-6.52	798	799	744	517,760	394,131,992
위닉스 (044340)	5,960	0	0	5,960	5,980	5,890	15,746	93,603,080
빌리언스 (044480)	437	0	0	444	455	432	119,326	52,434,120
태웅 (044490)	15,770	-530	-3.25	16,480	16,480	15,670	89,261	1,418,623,550
에이치케이 (044780)	1,183	-14	-1.17	1,197	1,200	1,148	21,772	25,635,465
이글벳 (044960)	4,285	-30	-.7	4,340	4,340	4,270	6,027	25,792,150
에이치엔에스하이텍 (044990)	17,330	-270	-1.53	17,600	17,620	17,100	16,979	293,612,120
오공 (045060)	2,535	-10	-.39	2,565	2,570	2,525	2,426	6,149,245
한양이엔지 (045100)	16,260	-130	-.79	16,390	16,390	16,170	13,075	212,383,525
성우테크론 (045300)	2,745	-15	-.54	2,765	2,765	2,720	3,909	10,722,625
토탈소프트 (045340)	7,370	-140	-1.86	7,410	7,490	7,230	81,381	596,100,750
대아티아이 (045390)	4,100	25	.61	4,100	4,105	4,035	458,772	1,867,328,604
정원엔시스 (045510)	965	40	4.32	930	970	916	51,457	48,793,980
크린앤사이언스 (045520)	4,265	-70	-1.61	4,340	4,340	4,245	13,682	58,545,955
에이텍 (045660)	26,850	-1250	-4.45	27,400	28,000	26,700	187,223	5,088,820,300
코아시아 (045970)	3,050	-65	-2.09	3,100	3,120	3,045	18,717	57,308,415
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,330	-20	-.85	2,350	2,355	2,310	77,901	181,101,650
HLB파나진 (046210)	1,984	-15	-.75	2,040	2,040	1,965	45,909	90,846,570
백금T&A (046310)	2,715	-135	-4.74	2,845	2,845	2,715	150,357	414,051,405
삼화네트웍스 (046390)	1,232	-35	-2.76	1,267	1,280	1,199	161,663	199,708,251
KG모빌리언스 (046440)	4,305	0	0	4,285	4,305	4,250	29,268	125,179,510
서울반도체 (046890)	6,700	-150	-2.19	6,820	6,830	6,700	87,709	591,361,260
우원개발 (046940)	2,945	15	.51	2,990	3,000	2,800	311,264	904,346,422
우리로 (046970)	1,492	129	9.46	1,429	1,646	1,403	37,729,480	58,461,132,682
한빛소프트 (047080)	1,335	-18	-1.33	1,353	1,364	1,330	38,576	51,473,580
파워로직스 (047310)	4,590	25	.55	4,550	4,615	4,520	25,713	117,187,280
이스트소프트 (047560)	21,900	1550	7.62	20,450	23,600	19,730	2,067,521	45,734,865,675
코데즈컴바인 (047770)	1,613	-42	-2.54	1,655	1,665	1,613	87,078	142,992,210
초록뱀미디어 (047820)	4,790	-45	-.93	4,845	4,860	4,765	106,552	511,433,628
HLB제약 (047920)	20,850	550	2.71	20,350	21,100	20,200	98,249	2,021,803,325
현대바이오 (048410)	10,520	10	.1	10,520	10,630	10,470	104,730	1,101,907,415
유라테크 (048430)	11,350	70	.62	11,310	11,410	10,870	224,136	2,493,879,835
대동스틸 (048470)	4,380	-35	-.79	4,440	4,595	4,370	209,932	940,647,806
인트론바이오 (048530)	4,030	-5	-.12	4,065	4,065	3,925	58,530	231,666,630
SM C&C (048550)	1,463	5	.34	1,458	1,465	1,438	173,595	251,991,202
TPC (048770)	1,963	-19	-.96	1,983	2,005	1,955	27,411	53,975,934
엔피케이 (048830)	1,090	2	.18	1,088	1,090	1,075	9,326	10,064,535
시너지이노베이션 (048870)	2,880	-10	-.35	2,885	2,920	2,855	370,371	1,066,701,887
대원미디어 (048910)	10,710	-140	-1.29	10,850	10,940	10,550	66,161	707,726,965
인탑스 (049070)	16,250	-80	-.49	16,340	16,400	16,060	16,495	266,438,450
기가레인 (049080)	520	-4	-.76	524	524	517	49,986	25,948,660
파인디앤씨 (049120)	1,002	2	.2	1,006	1,006	995	6,129	6,113,000
셀루메드 (049180)	966	-26	-2.62	1,004	1,004	965	231,535	225,214,615
코메론 (049430)	9,370	-60	-.64	9,430	9,440	9,270	23,104	216,096,275
SGA (049470)	390	-2	-.51	394	394	382	225,850	87,166,804
오픈베이스 (049480)	2,485	-65	-2.55	2,520	2,560	2,455	135,144	334,845,985
유아이엘 (049520)	4,005	10	.25	3,995	4,060	3,925	66,163	263,512,233
잉크테크 (049550)	3,640	-30	-.82	3,750	3,750	3,630	319	1,165,355
재영솔루텍 (049630)	904	-8	-.88	910	914	890	455,055	408,727,917
고려신용정보 (049720)	10,300	180	1.78	10,180	10,380	10,100	119,352	1,226,658,170
승일 (049830)	7,780	10	.13	7,750	7,980	7,750	1,682	13,190,860
미래컴퍼니 (049950)	18,470	-320	-1.7	18,790	19,000	18,310	13,002	239,653,880
쎌바이오텍 (049960)	12,680	60	.48	12,620	12,710	12,550	4,430	55,839,640
비케이홀딩스 (050090)	760	-27	-3.43	810	810	760	44,499	34,599,768
캠시스 (050110)	693	-1	-.14	694	695	686	98,037	67,696,160
ES큐브 (050120)	2,600	-95	-3.53	2,725	2,755	2,550	17,385	45,161,840
에스폴리텍 (050760)	1,876	-77	-3.94	1,943	1,967	1,876	35,317	68,173,116
아세아텍 (050860)	2,000	-10	-.5	2,010	2,010	1,998	12,875	25,759,317
쏠리드 (050890)	7,310	-230	-3.05	7,630	7,650	7,170	890,392	6,514,804,425
수산아이앤티 (050960)	14,770	-400	-2.64	15,190	15,320	14,690	69,260	1,029,991,030
지어소프트 (051160)	9,690	-40	-.41	9,730	9,800	9,660	41,691	404,258,355
토비스 (051360)	15,190	-660	-4.16	15,950	15,950	15,010	142,035	2,170,608,345
인터플렉스 (051370)	8,310	-40	-.48	8,360	8,360	8,170	35,252	290,478,875
피씨디렉트 (051380)	2,440	-15	-.61	2,460	2,460	2,405	20,877	50,524,940
YW (051390)	3,695	0	0	3,715	3,715	3,685	1,124	4,145,615
나라엠앤디 (051490)	3,990	-80	-1.97	4,070	4,070	3,965	50,422	201,192,860
CJ프레시웨이 (051500)	25,350	700	2.84	24,700	25,450	24,550	61,922	1,558,665,250
큐로홀딩스 (051780)	708	-13	-1.8	721	725	701	107,323	76,273,570
중앙첨단소재 (051980)	3,715	-185	-4.74	3,930	3,945	3,705	725,505	2,735,438,681
에스티큐브 (052020)	5,830	-80	-1.35	5,900	5,960	5,810	103,355	608,202,210
iMBC (052220)	4,365	-60	-1.36	4,370	4,430	4,300	404,551	1,760,824,235
현대바이오랜드 (052260)	4,305	30	.7	4,315	4,320	4,265	40,045	171,716,365
오션인더블유 (052300)	2,700	-35	-1.28	2,760	2,785	2,660	56,679	151,937,220
코텍 (052330)	9,660	-170	-1.73	9,880	9,880	9,630	54,682	531,183,965
코나아이 (052400)	45,000	-3550	-7.31	46,800	47,050	44,200	627,371	28,609,490,600
오성첨단소재 (052420)	1,394	-15	-1.06	1,415	1,415	1,390	397,519	554,127,849
아이크래프트 (052460)	2,175	-5	-.23	2,210	2,210	2,125	66,146	142,907,960
한네트 (052600)	4,380	225	5.42	4,155	4,995	4,115	6,362,668	29,246,874,808
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,540	0	0	7,580	7,630	7,230	69,866	516,076,910
아이톡시 (052770)	916	-10	-1.08	930	952	897	163,489	149,256,755
액토즈소프트 (052790)	6,380	-110	-1.69	6,440	6,490	6,330	14,595	93,255,090
아이앤씨 (052860)	1,862	-39	-2.05	1,939	1,939	1,823	16,619	30,889,086
KX하이텍 (052900)	902	2	.22	900	909	893	93,656	84,404,982
바이넥스 (053030)	15,050	-250	-1.63	15,350	15,430	14,990	93,699	1,417,684,605
지에스이 (053050)	2,675	-40	-1.47	2,715	2,730	2,675	89,182	239,906,639
세동 (053060)	1,085	6	.56	1,090	1,104	1,070	114,887	124,845,219
케이엔솔 (053080)	11,610	-220	-1.86	11,880	11,880	11,540	17,054	198,123,690
프리엠스 (053160)	9,230	-310	-3.25	9,520	9,650	9,230	49,352	462,328,455
금강철강 (053260)	4,120	30	.73	4,055	4,155	4,055	5,889	24,230,020
구영테크 (053270)	2,190	-20	-.9	2,225	2,225	2,180	47,958	105,435,010
예스24 (053280)	4,225	-55	-1.29	4,255	4,275	4,210	32,909	139,124,743
NE능률 (053290)	2,750	-25	-.9	2,765	2,775	2,680	198,722	538,014,060
한국정보인증 (053300)	4,930	470	10.54	4,485	5,430	4,465	24,814,582	125,930,565,047
이니텍 (053350)	8,750	440	5.29	8,500	8,790	8,190	65,663	556,142,190
세코닉스 (053450)	5,490	-50	-.9	5,540	5,540	5,430	57,055	311,727,075
웹케시 (053580)	17,800	180	1.02	17,600	18,260	17,090	3,334,677	59,242,489,445
프로텍 (053610)	23,550	-250	-1.05	23,700	24,000	23,000	22,447	525,393,625
태양 (053620)	6,550	10	.15	6,540	6,550	6,510	1,863	12,166,955
삼보모터스 (053700)	4,110	-5	-.12	4,120	4,130	4,075	33,689	137,751,779
안랩 (053800)	62,100	-3600	-5.48	65,400	66,000	62,100	737,274	46,140,766,150
경남제약 (053950)	659	5	.76	651	673	649	211,404	139,785,034
오상자이엘 (053980)	3,380	-15	-.44	3,395	3,395	3,360	25,070	84,570,195
한국컴퓨터 (054040)	4,740	65	1.39	4,675	4,780	4,650	44,904	211,251,302
농우바이오 (054050)	7,600	50	.66	7,550	7,610	7,460	32,594	245,281,810
삼진엘앤디 (054090)	790	13	1.67	777	793	777	20,897	16,440,745
메디콕스 (054180)	118	-50	-29.76	170	175	118	16,776,890	2,254,335,937
이랜텍 (054210)	4,975	0	0	5,030	5,030	4,900	32,229	158,671,464
비츠로시스 (054220)	329	1	.3	331	331	324	65,836	21,575,420
팬스타엔터프라이즈 (054300)	682	-22	-3.13	705	706	640	3,271,485	2,185,514,286
케이피티유 (054410)	3,150	5	.16	3,145	3,345	3,075	25,919	83,074,060
텔레칩스 (054450)	13,670	-360	-2.57	13,980	13,980	13,600	38,320	527,470,940
삼영엠텍 (054540)	5,650	-50	-.88	5,790	5,830	5,650	152,967	870,885,875
APS (054620)	5,370	100	1.9	5,320	5,370	5,100	24,874	130,553,780
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,830	-10	-.15	6,840	6,880	6,800	9,497	64,745,270
키이스트 (054780)	4,305	-45	-1.03	4,355	4,400	4,255	34,438	147,613,935
아이디스홀딩스 (054800)	9,090	60	.66	9,090	9,100	8,990	1,370	12,443,110
한컴위드 (054920)	2,790	-35	-1.24	2,800	2,810	2,755	58,880	163,401,517
유신 (054930)	23,750	-250	-1.04	24,100	24,900	23,750	24,445	586,735,400
엑사이엔씨 (054940)	820	3	.37	822	823	817	67,080	54,990,775
제이브이엠 (054950)	23,650	-150	-.63	23,800	23,800	23,350	20,039	471,915,350
유진로봇 (056080)	7,410	-90	-1.2	7,570	7,570	7,350	91,111	676,259,610
시지메드텍 (056090)	966	-6	-.62	984	984	964	159,628	154,720,312
에스에프에이 (056190)	21,100	300	1.44	20,650	21,350	20,550	94,956	1,999,269,175
코위버 (056360)	5,700	0	0	5,870	5,900	5,660	323,571	1,861,804,365
신화인터텍 (056700)	1,760	31	1.79	1,738	1,760	1,715	43,685	76,296,118
CNT85 (056730)	749	-14	-1.83	760	760	737	73,894	55,096,351
YBM넷 (057030)	4,505	290	6.88	4,220	4,615	4,220	741,773	3,322,138,132
옴니시스템 (057540)	941	-11	-1.16	952	954	936	971,930	915,757,844
티사이언티픽 (057680)	904	18	2.03	941	961	901	793,991	733,143,368
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,921	-4	-.21	1,948	1,948	1,908	9,734	18,750,662
KNN (058400)	777	7	.91	770	777	768	309,544	239,194,371
한주에이알티 (058450)	1,216	280	29.91	965	1,216	938	2,794,804	3,196,218,796
리노공업 (058470)	36,450	-800	-2.15	37,500	37,500	36,200	288,693	10,576,192,725
에스피지 (058610)	25,000	-700	-2.72	25,800	25,900	24,800	128,025	3,205,911,775
엠게임 (058630)	5,070	-90	-1.74	5,200	5,200	5,070	91,092	464,163,940
CMG제약 (058820)	2,295	-10	-.43	2,350	2,395	2,270	1,581,285	3,659,946,417
엠로 (058970)	53,200	0	0	53,200	53,400	51,700	55,911	2,931,629,050
미코 (059090)	10,950	-230	-2.06	11,100	11,210	10,900	176,706	1,948,818,415
아이컴포넌트 (059100)	5,440	140	2.64	5,290	5,450	5,250	19,891	106,837,690
아진엑스텍 (059120)	7,210	20	.28	7,260	7,260	7,030	30,192	213,863,290
메타바이오메드 (059210)	5,630	-130	-2.26	5,430	5,780	5,280	6,584,011	36,381,914,015
해성에어로보틱스 (059270)	6,320	-150	-2.32	6,410	6,460	6,230	105,632	667,820,645
인선이엔티 (060150)	5,150	10	.19	5,140	5,150	5,060	49,593	253,496,410
소니드 (060230)	504	-11	-2.14	518	520	474	961,987	482,844,494
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,670	-70	-.9	7,740	7,770	7,640	38,778	298,172,645
뉴보텍 (060260)	1,591	-33	-2.03	1,624	1,817	1,590	2,208,802	3,802,129,220
큐렉소 (060280)	9,260	-160	-1.7	9,500	9,500	9,040	220,984	2,038,135,315
3S (060310)	2,280	-35	-1.51	2,330	2,375	2,280	574,683	1,333,947,276
LS마린솔루션 (060370)	18,040	-90	-.5	18,310	18,310	17,780	89,449	1,611,488,425
동양에스텍 (060380)	1,370	-34	-2.42	1,404	1,404	1,320	24,086	32,893,234
국일신동 (060480)	1,703	-3	-.18	1,719	1,719	1,691	17,211	29,261,386
에스에이티 (060540)	1,381	-19	-1.36	1,407	1,412	1,370	96,507	133,862,956
홈센타홀딩스 (060560)	826	-5	-.6	844	844	823	85,089	70,577,470
드림어스컴퍼니 (060570)	1,659	-9	-.54	1,668	1,687	1,651	56,318	93,944,338
씨티씨바이오 (060590)	6,750	-160	-2.32	6,950	6,950	6,530	94,492	627,336,190
KH바텍 (060720)	9,400	-50	-.53	9,480	9,480	9,330	24,716	232,015,360
영림원소프트랩 (060850)	5,350	10	.19	5,300	5,420	5,300	35,450	189,925,340
DGP (060900)	1,370	-51	-3.59	1,421	1,425	1,362	109,397	152,237,973
알에프텍 (061040)	3,480	45	1.31	3,435	3,520	3,400	83,509	290,872,410
화일약품 (061250)	1,092	3	.28	1,090	1,095	1,071	332,864	359,192,041
LB세미콘 (061970)	3,310	-5	-.15	3,320	3,320	3,285	50,610	167,285,684
한국첨단소재 (062970)	5,030	75	1.51	5,140	5,230	4,950	2,094,275	10,656,707,970
컴투스홀딩스 (063080)	21,700	1250	6.11	23,250	23,900	21,400	186,992	4,191,640,275
서울옥션 (063170)	8,740	-220	-2.46	9,280	9,380	8,600	1,228,149	11,044,942,480
SM Life Design (063440)	1,499	-26	-1.7	1,525	1,525	1,486	162,924	244,070,017
NICE인프라 (063570)	5,170	90	1.77	5,080	5,250	5,060	95,488	491,998,425
이엘피 (063760)	2,160	10	.47	2,160	2,230	2,155	30,742	66,574,110
인크레더블버즈 (064090)	4,290	-150	-3.38	4,440	4,470	4,245	127,156	551,103,640
홈캐스트 (064240)	2,660	-40	-1.48	2,700	2,775	2,625	101,914	273,568,530
다날 (064260)	2,905	20	.69	3,170	3,285	2,905	4,393,306	13,482,016,936
인텍플러스 (064290)	9,410	-240	-2.49	9,640	9,660	9,150	57,365	534,996,045
브리지텍 (064480)	5,200	30	.58	5,170	5,200	5,070	40,308	206,135,590
테크엘 (064520)	2,385	-30	-1.24	2,380	2,505	2,350	15,908	38,012,398
바이오니아 (064550)	16,550	590	3.7	15,950	16,640	15,840	90,603	1,482,709,350
티씨케이 (064760)	85,800	-1200	-1.38	87,000	87,400	85,200	20,027	1,717,291,500
포니링크 (064800)	1,077	5	.47	1,079	1,111	1,059	964,964	1,049,866,910
케이프 (064820)	6,870	-20	-.29	6,930	7,110	6,800	113,831	789,493,210
에프앤가이드 (064850)	6,750	-250	-3.57	7,000	7,000	6,750	36,545	248,558,670
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,215	15	.36	4,200	4,285	4,160	16,011	67,178,160
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	938	-12	-1.26	950	964	923	114,473	106,656,711
신성델타테크 (065350)	58,800	-600	-1.01	59,600	59,900	57,400	101,152	5,889,036,300
위세아이텍 (065370)	9,900	-630	-5.98	10,330	10,560	9,300	399,695	3,956,570,635
에스아이리소스 (065420)	274	-6	-2.14	278	279	270	413,424	113,653,426
이루온 (065440)	1,588	17	1.08	1,610	1,638	1,571	1,182,445	1,887,498,319
빅텍 (065450)	4,350	35	.81	4,350	4,360	4,290	252,440	1,092,874,860
오리엔트정공 (065500)	10,620	-860	-7.49	11,480	11,880	10,450	8,099,086	89,584,177,440
휴비츠 (065510)	7,490	-10	-.13	7,460	7,590	7,380	20,261	150,263,030
와이어블 (065530)	1,316	-12	-.9	1,318	1,325	1,315	11,986	15,793,624
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	213	-5	-2.29	213	218	211	277,294	59,070,804
안트로젠 (065660)	23,900	250	1.06	24,100	24,350	23,400	31,834	757,105,375
우주일렉트로 (065680)	29,450	250	.86	29,150	29,900	28,800	30,339	884,868,700
파커스 (065690)	1,116	21	1.92	1,122	1,122	1,109	14,685	16,445,026
서호전기 (065710)	23,650	0	0	23,650	23,800	23,350	16,834	396,590,450
CS (065770)	1,692	-44	-2.53	1,736	1,757	1,650	173,448	294,200,038
웰크론 (065950)	2,210	20	.91	2,190	2,225	2,145	227,606	498,575,311
하츠 (066130)	5,320	-100	-1.85	5,560	5,560	5,310	55,328	297,315,110
큐에스아이 (066310)	8,500	70	.83	8,450	8,640	8,410	35,104	298,775,615
체리부로 (066360)	774	-1	-.13	774	783	765	35,744	27,693,298
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,422	-1	-.07	1,423	1,461	1,375	361,798	509,545,088
우수AMS (066590)	3,125	0	0	3,100	3,160	3,085	49,094	153,933,385
국보디자인 (066620)	17,280	70	.41	17,300	17,350	17,210	5,272	90,923,010
디티씨 (066670)	3,130	-15	-.48	3,080	3,150	3,080	18,659	58,011,895
테라젠이텍스 (066700)	3,030	40	1.34	3,005	3,030	2,950	41,702	123,916,155
씨씨에스 (066790)	1,206	12	1.01	1,200	1,213	1,158	939,535	1,110,626,066
디에이피 (066900)	2,570	20	.78	2,590	2,590	2,525	7,278	18,601,550
손오공 (066910)	686	49	7.69	637	693	627	631,551	419,454,103
한성크린텍 (066980)	1,507	34	2.31	1,492	1,575	1,462	5,462,603	8,318,808,822
조이시티 (067000)	1,652	58	3.64	1,596	1,664	1,583	144,114	233,846,332
이씨에스 (067010)	2,880	-10	-.35	2,900	2,910	2,865	21,147	60,889,475
대화제약 (067080)	14,720	-680	-4.42	15,410	15,420	14,580	225,805	3,355,978,510
SOOP (067160)	83,400	-700	-.83	85,100	85,300	82,800	44,745	3,747,083,100
오텍 (067170)	2,390	-10	-.42	2,400	2,435	2,390	23,244	55,848,762
멀티캠퍼스 (067280)	34,250	0	0	34,350	34,400	33,750	8,709	296,625,825
JW신약 (067290)	1,570	78	5.23	1,520	1,578	1,495	220,224	340,366,383
하나마이크론 (067310)	11,000	-240	-2.14	11,300	11,300	10,920	332,445	3,657,188,410
선바이오 (067370)	7,820	-20	-.26	7,880	7,910	7,740	7,251	56,719,810
아스트 (067390)	558	-10	-1.76	569	571	553	508,456	285,558,221
엔브이에이치코리아 (067570)	2,155	-10	-.46	2,145	2,170	2,145	31,157	66,984,590
HLB생명과학 (067630)	6,510	10	.15	6,480	6,560	6,400	202,064	1,309,450,330
로지시스 (067730)	3,055	110	3.74	2,945	3,400	2,915	666,072	2,114,941,869
세진티에스 (067770)	2,335	-50	-2.1	2,355	2,435	2,335	12,057	28,539,549
와이엔텍 (067900)	6,490	-30	-.46	6,560	6,560	6,440	20,099	129,966,740
이글루 (067920)	5,480	-50	-.9	5,550	5,550	5,430	30,800	168,221,000
도이치모터스 (067990)	4,660	-60	-1.27	4,720	4,720	4,650	21,797	101,681,273
팬엔터테인먼트 (068050)	2,230	-55	-2.41	2,285	2,295	2,200	203,301	453,258,260
케이웨더 (068100)	3,380	0	0	3,380	3,415	3,320	39,750	133,272,495
다원시스 (068240)	8,500	-90	-1.05	8,600	8,680	8,460	60,527	514,736,060
일신바이오 (068330)	1,032	-3	-.29	1,035	1,039	1,025	43,930	45,394,890
셀트리온제약 (068760)	47,450	-450	-.94	47,800	48,000	47,350	42,687	2,029,654,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,590	0	0	7,540	7,590	7,460	14,885	111,812,690
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,140	150	1.07	13,830	14,140	13,830	54,396	760,974,510
누리플랜 (069140)	1,595	0	0	1,587	1,608	1,570	44,352	70,630,913
유아이디 (069330)	1,237	-12	-.96	1,250	1,271	1,227	231,926	286,873,015
엔텔스 (069410)	4,265	10	.24	4,255	4,285	4,160	26,957	113,054,995
에스텍 (069510)	12,250	-10	-.08	12,300	12,460	12,110	8,754	107,062,815
빛과전자 (069540)	888	-10	-1.11	895	911	882	224,546	199,031,346
엑시온그룹 (069920)	2,600	-25	-.95	2,590	2,720	2,510	243,952	643,255,937
엑스큐어 (070300)	3,600	-240	-6.25	3,850	3,850	3,570	406,329	1,481,836,147
한솔인티큐브 (070590)	1,825	-79	-4.15	1,904	1,904	1,752	510,198	924,940,032
인피니트헬스케어 (071200)	6,150	-40	-.65	6,200	6,330	6,090	147,812	911,405,225
로체시스템즈 (071280)	14,010	-580	-3.98	14,450	14,690	13,930	33,837	479,139,780
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,060	-20	-.33	6,120	6,120	6,000	7,819	47,277,735
캐스텍코리아 (071850)	1,678	-1	-.06	1,680	1,680	1,660	594	988,132
중앙백신 (072020)	9,760	-10	-.1	9,780	9,780	9,710	10,675	103,977,840
우리산업홀딩스 (072470)	2,430	45	1.89	2,390	2,450	2,345	10,962	26,549,335
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,733	-67	-3.72	1,770	1,799	1,686	1,170,639	2,047,684,793
메가스터디 (072870)	10,730	-20	-.19	10,790	10,790	10,620	6,799	72,965,515
빛샘전자 (072950)	4,820	-65	-1.33	4,860	4,950	4,800	24,264	117,505,630
에이치시티 (072990)	8,890	20	.23	8,940	8,940	8,740	11,588	101,999,800
케이에스피 (073010)	4,630	70	1.54	4,600	4,705	4,565	209,435	968,640,662
엘엠에스 (073110)	6,320	-80	-1.25	6,520	6,520	6,320	11,354	72,093,780
듀오백 (073190)	2,730	-510	-15.74	2,700	2,900	2,505	1,170,364	3,129,888,111
이노와이어리스 (073490)	19,550	-310	-1.56	19,860	19,870	19,400	15,044	293,676,465
에프알텍 (073540)	1,730	-55	-3.08	1,785	1,793	1,707	38,464	67,476,996
우리손에프앤지 (073560)	1,440	-2	-.14	1,442	1,442	1,427	54,485	78,125,367
리튬포어스 (073570)	717	-15	-2.05	727	742	715	130,845	94,624,238
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	956	5	.53	945	963	939	71,705	68,316,679
원익QnC (074600)	16,930	-130	-.76	17,140	17,140	16,740	161,360	2,718,464,230
플랜티넷 (075130)	3,055	-150	-4.68	3,205	3,205	3,015	636,823	1,956,898,033
동국알앤에스 (075970)	2,520	-10	-.4	2,540	2,540	2,505	79,783	200,730,316
웰크론한텍 (076080)	1,300	-31	-2.33	1,327	1,347	1,287	52,071	71,478,389
해성옵틱스 (076610)	785	-45	-5.42	830	836	785	192,390	153,118,690
덕산하이메탈 (077360)	4,125	-45	-1.08	4,150	4,165	4,060	96,318	395,163,020
LS증권 (078020)	3,940	0	0	3,940	3,940	3,895	25,429	99,463,067
유비쿼스홀딩스 (078070)	9,800	0	0	9,820	9,870	9,750	4,823	47,264,630
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,890	-190	-1.35	14,390	14,430	13,870	123,648	1,732,858,560
HB테크놀러지 (078150)	1,955	-55	-2.74	2,015	2,015	1,951	555,604	1,091,999,323
메디포스트 (078160)	8,430	-140	-1.63	8,570	8,650	8,330	44,267	371,728,950
컴투스 (078340)	39,600	850	2.19	39,450	39,900	38,850	37,519	1,483,595,200
한양디지텍 (078350)	10,050	-80	-.79	10,220	10,220	9,870	54,042	539,567,570
휴림에이텍 (078590)	570	-10	-1.72	580	580	566	127,445	72,742,242
대주전자재료 (078600)	80,400	-1600	-1.95	82,700	82,700	79,700	75,933	6,100,171,600
엔에스이엔엠 (078860)	1,645	47	2.94	1,598	1,690	1,497	619,790	978,639,368
가온그룹 (078890)	3,200	10	.31	3,200	3,210	3,145	27,955	88,829,095
와토스코리아 (079000)	5,280	50	.96	5,230	5,340	5,230	6,783	35,783,510
한창산업 (079170)	7,020	80	1.15	6,940	7,200	6,910	6,607	46,318,230
케스피온 (079190)	538	-11	-2	559	562	516	921,119	496,207,298
제우스 (079370)	13,460	-290	-2.11	13,800	13,900	13,350	133,775	1,803,986,810
서산 (079650)	1,340	-28	-2.05	1,368	1,368	1,340	30,078	40,840,346
디이엔티 (079810)	5,610	-120	-2.09	5,660	5,680	5,580	71,298	400,301,010
가비아 (079940)	20,900	-850	-3.91	21,650	21,750	20,400	55,170	1,147,887,950
인베니아 (079950)	634	19	3.09	619	635	619	6,111	3,836,107
동양이엔피 (079960)	20,400	50	.25	20,350	20,500	20,100	23,735	482,188,500
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,500	0	0	5,500	5,530	5,470	6,958	38,328,455
모두투어 (080160)	11,030	-90	-.81	11,090	11,160	10,950	46,199	508,678,160
제주반도체 (080220)	12,920	-410	-3.08	13,410	13,420	12,850	302,453	3,927,965,430
모다이노칩 (080420)	2,300	-55	-2.34	2,330	2,400	2,300	3,841	9,009,420
성창오토텍 (080470)	3,555	90	2.6	3,445	3,600	3,445	10,476	36,855,966
오디텍 (080520)	3,205	-80	-2.44	3,285	3,365	3,205	33,967	110,630,285
코디 (080530)	1,214	12	1	1,202	1,227	1,193	14,280	17,252,999
오킨스전자 (080580)	5,110	-20	-.39	5,100	5,150	5,040	40,365	205,238,205
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,320	15	.45	3,320	3,330	3,270	223,255	736,800,719
쎄크 (081180)	14,720	-830	-5.34	15,410	15,430	14,360	1,329,509	19,590,223,250
성우전자 (081580)	2,870	30	1.06	2,900	2,905	2,860	73,010	210,136,044
옵트론텍 (082210)	1,692	-114	-6.31	1,823	1,823	1,690	184,820	318,704,395
젬백스 (082270)	36,300	150	.41	35,950	36,450	34,100	318,264	11,181,762,300
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,750	-200	-2.88	6,960	6,960	6,720	147,413	1,002,395,310
우리바이오 (082850)	2,275	-45	-1.94	2,305	2,315	2,265	106,534	243,375,052
비츠로셀 (082920)	25,000	-200	-.79	25,350	25,400	24,600	71,752	1,793,068,425
엘오티베큠 (083310)	8,770	-60	-.68	8,830	8,910	8,700	31,846	278,254,510
GST (083450)	17,770	-20	-.11	17,960	17,960	17,630	76,949	1,367,400,210
이엠앤아이 (083470)	1,187	-36	-2.94	1,223	1,223	1,186	22,023	26,524,815
에프엔에스테크 (083500)	9,130	-280	-2.98	9,490	9,500	9,070	39,701	364,767,595
케이엠 (083550)	2,955	0	0	2,955	2,980	2,920	10,454	30,811,910
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	31,200	600	1.96	31,250	31,700	29,950	963,966	29,741,276,600
CSA 코스믹 (083660)	1,017	-148	-12.7	1,140	1,188	931	1,628,744	1,657,895,779
CG인바이츠 (083790)	2,025	-15	-.74	2,040	2,045	1,980	96,744	193,585,223
아바코 (083930)	13,400	-160	-1.18	13,560	13,560	13,350	51,569	692,385,610
휴온스글로벌 (084110)	50,200	-900	-1.76	50,800	51,000	49,100	47,650	2,374,692,400
수성웹툰 (084180)	5,290	-50	-.94	5,370	5,420	5,230	36,662	194,607,370
유진테크 (084370)	33,700	-300	-.88	34,200	34,450	33,550	58,901	1,988,894,900
유비온 (084440)	1,227	-28	-2.23	1,267	1,300	1,217	27,307	33,972,734
랩지노믹스 (084650)	2,105	-50	-2.32	2,155	2,170	2,100	573,230	1,217,637,783
팅크웨어 (084730)	9,430	-120	-1.26	9,600	9,600	9,380	17,935	169,083,040
아이티엠반도체 (084850)	12,300	-500	-3.91	13,070	13,070	11,710	60,545	733,107,520
헬릭스미스 (084990)	2,660	-40	-1.48	2,690	2,690	2,605	66,016	173,758,025
차바이오텍 (085660)	10,230	-190	-1.82	10,420	10,440	10,200	214,220	2,199,756,380
뉴프렉스 (085670)	4,585	-90	-1.93	4,725	4,725	4,530	111,737	510,514,503
알티캐스트 (085810)	599	9	1.53	594	600	574	155,415	91,512,387
네오티스 (085910)	3,150	-10	-.32	3,185	3,185	3,130	3,440	10,810,160
바이오톡스텍 (086040)	2,880	-50	-1.71	2,930	2,930	2,870	7,611	21,958,355
진바이오텍 (086060)	3,435	-40	-1.15	3,440	3,505	3,400	101,031	347,922,140
유니테스트 (086390)	10,130	-250	-2.41	10,530	10,530	10,050	60,307	612,515,065
동국제약 (086450)	15,650	130	.84	15,520	15,680	15,420	136,217	2,123,504,010
에코프로 (086520)	47,150	-1500	-3.08	48,900	49,000	47,050	523,288	24,863,922,900
비엠티 (086670)	9,280	-30	-.32	9,360	9,360	9,160	4,083	37,664,500
선진뷰티사이언스 (086710)	14,950	-200	-1.32	15,050	15,060	14,510	174,298	2,593,686,145
바이오솔루션 (086820)	25,950	-850	-3.17	26,900	27,000	25,950	45,149	1,185,324,625
이수앱지스 (086890)	5,020	25	.5	4,970	5,040	4,885	149,848	738,527,151
메디톡스 (086900)	181,300	-300	-.17	182,300	182,700	178,100	43,131	7,815,564,600
MDS테크 (086960)	1,146	-1	-.09	1,149	1,157	1,132	476,681	543,845,386
쇼박스 (086980)	3,300	-5	-.15	3,310	3,315	3,260	145,381	476,925,028
펩트론 (087010)	166,200	-6700	-3.88	171,200	173,000	166,200	135,490	22,763,798,800
모바일어플라이언스 (087260)	1,910	-20	-1.04	1,931	1,970	1,882	107,562	204,149,065
픽셀플러스 (087600)	7,190	100	1.41	7,090	7,190	7,000	8,807	62,178,035
동아엘텍 (088130)	3,050	15	.49	3,035	3,095	3,035	6,082	18,547,245
쏘닉스 (088280)	2,430	-30	-1.22	2,460	2,555	2,410	20,976	51,334,520
이원컴포텍 (088290)	1,397	-36	-2.51	1,433	1,463	1,360	85,481	118,912,361
유라클 (088340)	21,400	-1650	-7.16	22,450	22,900	21,000	389,527	8,457,743,200
이녹스 (088390)	7,460	90	1.22	7,370	7,500	7,320	2,127	15,724,830
에이스테크 (088800)	2,220	60	2.78	2,160	2,620	2,110	634,127	1,476,486,455
동우팜투테이블 (088910)	1,969	-6	-.3	1,974	1,976	1,952	8,306	16,254,464
켐트로닉스 (089010)	21,750	-900	-3.97	22,700	22,700	21,650	147,931	3,238,430,500
테크윙 (089030)	33,700	-650	-1.89	34,600	34,600	33,000	324,047	10,869,268,550
넥스턴바이오 (089140)	2,705	-55	-1.99	2,775	2,800	2,700	98,368	267,830,928
케이씨티 (089150)	2,425	235	10.73	2,195	2,845	2,170	8,238,297	21,830,329,437
THE E&M (089230)	849	-10	-1.16	889	889	834	47,666	41,111,176
KT나스미디어 (089600)	15,320	230	1.52	15,090	15,360	15,010	27,577	420,712,490
제이티 (089790)	4,080	-90	-2.16	4,145	4,160	4,050	42,038	171,426,179
유비벨록스 (089850)	6,850	-150	-2.14	6,980	7,030	6,830	570,252	3,933,610,480
코세스 (089890)	7,360	60	.82	7,380	7,380	7,190	57,767	420,812,760
브이엠 (089970)	11,500	500	4.55	11,060	11,500	10,900	121,496	1,352,682,795
상아프론테크 (089980)	15,810	-120	-.75	15,980	15,990	15,550	28,551	448,022,950
아이윈 (090150)	816	-18	-2.16	843	849	808	65,028	53,623,303
로보스타 (090360)	24,450	-850	-3.36	25,300	25,300	24,300	42,315	1,039,300,650
덕신이피씨 (090410)	1,647	7	.43	1,642	1,653	1,620	210,215	343,790,883
제이스텍 (090470)	4,245	-130	-2.97	4,380	4,425	4,220	12,246	52,469,762
휴림로봇 (090710)	1,950	-40	-2.01	1,990	1,990	1,919	1,571,907	3,054,335,837
현대이지웰 (090850)	6,210	200	3.33	6,030	6,340	5,990	511,638	3,164,986,420
이엠텍 (091120)	11,680	-320	-2.67	11,960	12,040	11,610	65,579	769,916,045
S&K폴리텍 (091340)	2,480	-5	-.2	2,490	2,505	2,470	24,013	59,706,885
한울소재과학 (091440)	3,230	0	0	3,300	3,400	3,200	211,657	695,866,751
상신이디피 (091580)	7,480	-120	-1.58	7,600	7,640	7,430	24,716	184,591,280
남화토건 (091590)	3,980	-50	-1.24	4,030	4,030	3,880	8,579	33,938,345
파트론 (091700)	6,700	-40	-.59	6,740	6,750	6,640	97,163	647,959,020
나노캠텍 (091970)	630	-5	-.79	635	635	617	23,482	14,729,623
아미코젠 (092040)	3,270	10	.31	3,260	3,310	3,220	105,733	344,814,739
디엔에프 (092070)	10,800	-470	-4.17	11,270	11,330	10,780	20,849	227,063,680
이크레더블 (092130)	15,050	-60	-.4	15,110	15,120	14,710	6,804	102,384,680
서울바이오시스 (092190)	3,300	-25	-.75	3,350	3,355	3,275	13,008	42,988,946
현우산업 (092300)	2,870	25	.88	2,845	2,870	2,800	32,756	92,671,080
한라IMS (092460)	9,910	210	2.16	9,780	9,930	9,680	82,998	817,139,485
앤씨앤 (092600)	630	4	.64	632	647	621	20,271	12,794,073
네오팜 (092730)	14,500	120	.83	14,380	14,500	13,990	76,885	1,095,076,955
엑시콘 (092870)	10,260	-230	-2.19	10,500	10,580	10,190	47,933	492,537,790
빅솔론 (093190)	5,230	0	0	5,230	5,230	5,170	1,307	6,777,060
케이아이엔엑스 (093320)	79,100	-2400	-2.94	80,500	80,500	78,100	18,624	1,473,754,200
풍강 (093380)	2,505	-60	-2.34	2,550	2,630	2,505	19,298	49,000,945
매커스 (093520)	10,730	-160	-1.47	10,890	10,920	10,640	39,635	425,492,220
케이알엠 (093640)	3,645	165	4.74	3,545	3,645	3,440	31,278	110,910,313
서원인텍 (093920)	5,350	-10	-.19	5,370	5,380	5,310	5,808	31,028,255
동운아나텍 (094170)	21,650	-150	-.69	21,950	22,100	21,500	121,782	2,652,488,625
칩스앤미디어 (094360)	16,770	-500	-2.9	17,420	17,450	16,640	90,174	1,514,238,060
갤럭시아머니트리 (094480)	8,610	110	1.29	8,940	9,180	8,570	1,611,915	14,243,894,720
일진파워 (094820)	8,790	-110	-1.24	8,900	8,920	8,710	29,263	257,058,330
슈프리마에이치큐 (094840)	7,570	-270	-3.44	7,860	7,880	7,550	329,196	2,524,487,655
참좋은여행 (094850)	6,430	-120	-1.83	6,620	6,620	6,390	71,512	460,148,615
네오리진 (094860)	978	13	1.35	965	1,061	963	124,478	124,880,905
푸른기술 (094940)	7,710	-10	-.13	7,760	7,840	7,650	75,663	586,398,045
제이엠티 (094970)	2,260	0	0	2,265	2,265	2,230	48,113	107,989,660
이엠코리아 (095190)	2,175	-25	-1.14	2,200	2,220	2,160	67,608	147,609,258
웨이브일렉트로 (095270)	5,370	0	0	5,370	5,520	5,140	37,170	198,048,110
ISC (095340)	53,600	-500	-.92	54,700	54,700	53,100	74,214	3,990,190,600
미래나노텍 (095500)	7,630	-90	-1.17	7,730	7,760	7,600	63,141	482,613,230
테스 (095610)	20,900	0	0	21,100	21,150	20,650	55,057	1,150,015,550
네오위즈 (095660)	24,400	550	2.31	23,900	24,400	23,800	107,038	2,585,947,950
제넥신 (095700)	4,470	-100	-2.19	4,645	4,655	4,460	120,051	542,402,813
에스에너지 (095910)	1,592	-35	-2.15	1,659	1,710	1,531	315,124	514,007,012
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,420	-30	-.21	14,440	14,470	14,390	13,825	199,307,515
와이즈넛 (096250)	14,280	320	2.29	13,910	14,650	13,350	542,130	7,627,955,475
대창솔루션 (096350)	374	8	2.19	367	377	363	858,149	316,857,517
씨젠 (096530)	27,250	750	2.83	26,900	27,550	26,650	251,264	6,830,715,425
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	617	-10	-1.59	629	630	610	221,232	136,220,666
에이루트 (096690)	1,551	-17	-1.08	1,568	1,584	1,530	8,000	12,443,993
엘디티 (096870)	2,725	75	2.83	2,645	2,780	2,645	9,709	26,457,710
에코볼트 (097780)	1,098	12	1.1	1,086	1,120	1,082	233,286	255,915,259
윈팩 (097800)	545	-5	-.91	550	555	537	324,629	175,958,376
효성오앤비 (097870)	6,490	-60	-.92	6,490	6,540	6,450	23,440	151,764,705
한텍 (098070)	33,650	-1900	-5.34	35,550	35,550	33,350	284,905	9,675,289,350
마이크로컨텍솔 (098120)	11,270	-240	-2.09	11,520	11,730	11,000	41,181	463,418,635
고영 (098460)	17,390	-10	-.06	18,200	18,200	16,990	5,472,363	95,637,625,370
에스티오 (098660)	2,170	20	.93	2,180	2,180	2,100	28,412	60,174,670
아이센스 (099190)	17,180	280	1.66	16,760	17,330	16,750	70,438	1,204,362,905
SDN (099220)	1,279	-244	-16.02	1,499	1,499	1,263	8,434,914	11,278,588,122
쎄트렉아이 (099320)	48,550	-1000	-2.02	50,000	50,200	48,300	43,632	2,139,300,850
브레인즈컴퍼니 (099390)	5,990	90	1.53	5,880	6,090	5,660	59,217	347,748,180
동방선기 (099410)	3,730	10	.27	3,725	3,820	3,680	97,894	366,410,803
바이오플러스 (099430)	8,350	140	1.71	8,220	8,420	8,130	1,012,725	8,421,412,570
스맥 (099440)	2,715	-20	-.73	2,740	2,760	2,700	175,957	477,691,353
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,910	-190	-1.05	18,100	18,180	17,830	9,160	164,147,965
인지소프트 (100030)	15,560	60	.39	15,500	15,750	15,410	222	3,451,750
뷰웍스 (100120)	25,050	250	1.01	24,600	25,200	24,600	16,454	411,179,675
동국S&C (100130)	2,390	-35	-1.44	2,435	2,440	2,365	123,381	295,007,342
머큐리 (100590)	3,375	-10	-.3	3,390	3,415	3,365	14,174	47,898,210
서암기계공업 (100660)	3,505	-45	-1.27	3,560	3,560	3,480	30,066	105,295,485
세운메디칼 (100700)	2,420	-30	-1.22	2,450	2,450	2,400	44,764	108,020,598
미래에셋벤처투자 (100790)	4,860	-20	-.41	4,880	4,885	4,820	98,731	478,689,731
KS인더스트리 (101000)	2,385	-20	-.83	2,410	2,445	2,320	414,719	987,520,084
월덱스 (101160)	17,680	120	.68	17,690	17,690	17,340	48,226	842,534,560
우림피티에스 (101170)	5,130	-120	-2.29	5,250	5,250	5,120	68,010	350,237,800
씨큐브 (101240)	4,430	-80	-1.77	4,510	4,510	4,405	53,338	236,839,592
모베이스 (101330)	3,085	-10	-.32	3,095	3,100	3,040	16,572	50,807,110
에코앤드림 (101360)	23,800	-1000	-4.03	24,850	25,000	23,800	106,078	2,547,636,000
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	383	1	.26	385	386	380	89,842	34,384,174
에스앤에스텍 (101490)	33,250	-550	-1.63	34,050	34,050	32,500	165,796	5,471,121,150
하이드로리튬 (101670)	1,587	-6	-.38	1,590	1,593	1,567	242,782	382,919,525
한국정밀기계 (101680)	2,985	-120	-3.86	3,060	3,130	2,965	27,928	83,769,630
위메이드맥스 (101730)	6,280	200	3.29	6,170	6,290	6,060	80,428	498,939,190
인화정공 (101930)	40,450	1050	2.66	40,200	40,800	38,700	34,499	1,375,790,875
우양에이치씨 (101970)	20,450	-200	-.97	20,900	20,900	20,100	32,121	658,498,200
어보브반도체 (102120)	10,140	-250	-2.41	10,360	10,440	10,090	72,166	733,785,870
케이옥션 (102370)	3,865	105	2.79	3,840	4,150	3,700	2,301,714	9,083,139,437
이엔에프테크놀로지 (102710)	26,000	250	.97	25,850	26,100	24,950	46,481	1,187,589,175
코오롱생명과학 (102940)	25,450	-450	-1.74	25,900	27,000	25,050	18,051	461,556,200
에스앤더블류 (103230)	3,915	-15	-.38	3,930	3,940	3,855	13,912	54,398,405
우양 (103840)	3,120	-15	-.48	3,140	3,180	3,100	55,670	174,108,834
대성파인텍 (104040)	899	-8	-.88	907	909	896	46,847	42,182,435
NHN벅스 (104200)	3,115	-35	-1.11	3,120	3,180	3,085	19,216	59,979,350
디와이피엔에프 (104460)	14,810	20	.14	14,850	14,850	14,650	15,672	231,003,350
티케이케미칼 (104480)	1,470	0	0	1,498	1,498	1,440	146,652	213,575,866
코렌텍 (104540)	6,570	160	2.5	6,480	6,570	6,350	37,940	244,768,325
노랑풍선 (104620)	4,860	-70	-1.42	4,905	4,925	4,840	24,428	118,809,861
원익머트리얼즈 (104830)	19,600	-390	-1.95	20,150	20,300	19,550	42,680	842,409,365
케이엔더블유 (105330)	4,150	-105	-2.47	4,265	4,270	4,090	26,546	109,583,869
엣지파운드리 (105550)	3,270	5	.15	3,300	3,355	3,235	393,687	1,291,186,484
디케이락 (105740)	7,500	-40	-.53	7,540	7,600	7,420	29,780	223,806,560
포스뱅크 (105760)	7,020	100	1.45	6,920	7,090	6,850	101,464	709,939,340
케이이엠텍 (106080)	1,979	-14	-.7	1,993	2,015	1,970	55,159	109,230,093
하이텍팜 (106190)	12,560	-480	-3.68	13,040	13,170	12,380	71,624	906,837,940
파인테크닉스 (106240)	1,172	5	.43	1,168	1,177	1,109	137,370	157,672,305
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,630	-300	-1.88	15,930	15,940	15,550	2,872	44,906,630
한중엔시에스 (107640)	26,600	-800	-2.92	27,500	27,500	26,300	67,523	1,801,146,125
톱텍 (108230)	4,100	-55	-1.32	4,180	4,180	4,095	44,136	181,745,020
대양전기공업 (108380)	20,150	310	1.56	19,840	20,150	19,530	61,159	1,214,227,035
로보티즈 (108490)	36,150	-1200	-3.21	37,250	37,250	36,100	211,309	7,704,370,850
셀바스AI (108860)	14,050	190	1.37	13,880	14,180	13,550	563,543	7,850,893,200
옵티시스 (109080)	8,460	-110	-1.28	8,600	8,610	8,410	87,359	743,276,060
에스와이 (109610)	3,685	-35	-.94	3,735	3,755	3,670	248,343	918,056,618
씨싸이트 (109670)	7,160	10	.14	7,150	7,220	7,100	4,807	34,370,080
디에스케이 (109740)	5,300	100	1.92	5,200	5,330	5,070	17,165	89,831,150
진매트릭스 (109820)	2,325	0	0	2,350	2,350	2,280	34,615	79,585,510
동일금속 (109860)	7,800	-50	-.64	7,810	7,820	7,740	1,369	10,646,970
AP헬스케어 (109960)	364	-1	-.27	364	366	359	167,672	60,653,930
전진바이오팜 (110020)	2,530	60	2.43	2,500	2,570	2,470	53,152	133,704,150
크리스에프앤씨 (110790)	4,380	-120	-2.67	4,500	4,500	4,350	25,328	111,308,975
디아이티 (110990)	13,070	-50	-.38	13,140	13,250	12,880	31,518	410,272,640
남화산업 (111710)	5,320	40	.76	5,350	5,370	5,240	670	3,570,380
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,550	1600	6.41	25,300	26,650	25,150	195,417	5,087,255,825
와이씨켐 (112290)	21,800	-750	-3.33	22,250	22,500	21,500	80,670	1,759,703,075
디젠스 (113810)	1,338	-82	-5.77	1,411	1,429	1,316	1,497,669	2,036,277,722
강원에너지 (114190)	6,830	-290	-4.07	7,140	7,140	6,770	49,748	341,238,255
그린생명과학 (114450)	1,665	24	1.46	1,623	1,675	1,621	19,915	32,784,002
폴라리스우노 (114630)	532	6	1.14	523	532	519	197,106	103,397,034
한솔아이원스 (114810)	7,600	-230	-2.94	7,830	7,830	7,550	107,913	822,735,125
아이패밀리에스씨 (114840)	20,250	320	1.61	20,000	20,450	19,260	363,356	7,254,799,470
휴맥스 (115160)	1,096	-23	-2.06	1,135	1,135	1,081	131,502	143,893,480
큐리언트 (115180)	9,980	-170	-1.67	10,400	10,460	9,760	256,638	2,564,043,175
인포바인 (115310)	31,500	-300	-.94	31,800	31,950	31,450	2,332	73,666,250
우리넷 (115440)	6,980	-40	-.57	7,100	7,150	6,970	72,158	506,751,610
HLB테라퓨틱스 (115450)	7,890	80	1.02	7,820	7,960	7,740	153,771	1,206,519,445
씨유메디칼 (115480)	620	-1	-.16	621	630	614	37,949	23,437,559
케이씨에스 (115500)	11,250	-50	-.44	11,700	11,770	11,140	351,784	4,008,146,135
씨엔플러스 (115530)	344	-5	-1.43	352	365	322	341,434	116,058,634
스타플렉스 (115570)	2,540	15	.59	2,600	2,600	2,510	19,235	48,910,631
이미지스 (115610)	1,579	-28	-1.74	1,622	1,622	1,565	67,152	106,147,696
알파칩스 (117670)	751	-27	-3.47	779	795	751	121,054	92,425,358
티로보틱스 (117730)	11,480	-510	-4.25	11,990	12,040	11,390	333,970	3,857,406,165
모트렉스 (118990)	8,690	10	.12	8,630	8,690	8,570	47,193	406,417,960
포메탈 (119500)	3,480	-305	-8.06	3,650	3,950	3,440	3,820,100	14,199,335,259
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,900	90	1.55	5,800	5,950	5,730	166,363	967,737,150
지엔씨에너지 (119850)	26,600	150	.57	27,100	27,400	26,400	199,420	5,340,920,300
대정화금 (120240)	12,600	-80	-.63	12,690	12,690	12,450	10,532	132,198,050
골프존홀딩스 (121440)	4,860	230	4.97	4,650	4,925	4,650	314,924	1,518,766,604
나노신소재 (121600)	53,000	-1600	-2.93	54,700	54,900	52,300	43,563	2,309,682,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,323	-24	-1.78	1,389	1,389	1,300	196,739	260,478,831
에스디시스템 (121890)	1,649	-31	-1.85	1,680	1,685	1,644	41,412	68,762,048
제노레이 (122310)	5,750	320	5.89	5,440	5,840	5,340	115,107	653,387,765
삼기 (122350)	1,153	0	0	1,153	1,153	1,130	41,406	47,140,817
KX (122450)	3,790	-45	-1.17	3,825	3,835	3,760	155,820	590,946,865
예스티 (122640)	15,900	-860	-5.13	16,820	16,830	15,200	105,215	1,683,280,960
서진오토모티브 (122690)	1,931	-6	-.31	1,937	1,950	1,920	10,226	19,767,102
와이지엔터테인먼트 (122870)	74,400	6900	10.22	67,500	78,000	66,500	1,217,719	90,019,237,300
와이솔 (122990)	6,820	-50	-.73	6,870	6,870	6,750	66,165	449,082,495
아이윈플러스 (123010)	1,458	49	3.48	1,447	1,505	1,358	1,483,675	2,117,724,788
엠에스오토텍 (123040)	2,240	-30	-1.32	2,280	2,285	2,220	101,129	227,818,645
제닉 (123330)	25,800	-1100	-4.09	26,900	27,000	25,500	105,470	2,746,238,325
코리아에프티 (123410)	4,620	45	.98	4,630	4,675	4,600	65,009	301,087,532
위메이드플레이 (123420)	6,750	140	2.12	6,610	6,750	6,530	19,581	129,928,295
이엠넷 (123570)	2,570	15	.59	2,555	2,600	2,545	59,325	152,626,225
알톤 (123750)	1,544	-12	-.77	1,556	1,590	1,544	5,943	9,235,510
뉴온 (123840)	1,007	-1	-.1	1,020	1,061	1,006	12,543	12,766,391
아나패스 (123860)	19,360	70	.36	19,360	19,530	19,050	17,276	333,065,840
아이티센글로벌 (124500)	6,930	20	.29	6,960	7,130	6,800	556,814	3,875,195,540
태웅로직스 (124560)	2,845	-10	-.35	2,860	2,860	2,770	76,719	217,463,366
아모그린텍 (125210)	5,700	-130	-2.23	5,830	5,830	5,610	60,157	340,470,800
비나텍 (126340)	26,100	-100	-.38	26,200	26,500	25,300	22,484	580,788,100
BGF에코머티리얼즈 (126600)	2,940	-5	-.17	2,945	2,950	2,910	24,742	72,412,371
화신정공 (126640)	1,298	14	1.09	1,284	1,312	1,247	812,998	1,042,426,484
하이비젼시스템 (126700)	16,020	-50	-.31	16,070	16,140	15,850	61,963	989,107,300
코칩 (126730)	11,350	-340	-2.91	11,870	11,870	11,260	23,926	272,811,770
제이엔케이글로벌 (126880)	4,110	-55	-1.32	4,150	4,190	4,090	52,542	216,484,057
제이에스링크 (127120)	10,060	-180	-1.76	10,240	10,360	9,680	160,421	1,607,461,445
아시아경제 (127710)	1,327	-17	-1.26	1,343	1,343	1,313	5,890	7,789,130
화인써키트 (127980)	6,000	0	0	6,030	6,050	5,990	483	2,907,250
에코캡 (128540)	1,850	-46	-2.43	1,896	1,900	1,812	117,299	215,785,546
피제이메탈 (128660)	3,005	-30	-.99	3,055	3,055	3,000	35,774	107,757,980
앱코 (129890)	993	-4	-.4	997	1,010	985	74,531	73,861,817
대성하이텍 (129920)	4,425	-110	-2.43	4,520	4,545	4,345	331,847	1,471,825,881
GH신소재 (130500)	2,485	-15	-.6	2,500	2,510	2,465	34,378	85,432,698
나이스디앤비 (130580)	5,000	-40	-.79	5,090	5,090	4,880	17,842	89,056,760
티피씨글로벌 (130740)	1,860	-29	-1.54	1,888	1,889	1,830	11,753	22,006,123
옵투스제약 (131030)	6,430	0	0	6,370	6,440	6,310	38,340	245,157,570
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,423	-5	-.35	1,437	1,448	1,418	10,302	14,661,979
딜리 (131180)	1,060	-1	-.09	1,050	1,064	1,038	53,044	55,884,405
대한과학 (131220)	4,890	-85	-1.71	4,990	4,990	4,850	33,370	163,114,700
티에스이 (131290)	44,000	200	.46	44,500	44,500	43,350	36,395	1,592,616,975
알서포트 (131370)	3,335	-10	-.3	3,330	3,355	3,300	227,009	754,183,755
이브이첨단소재 (131400)	1,382	-24	-1.71	1,490	1,490	1,379	245,424	343,092,548
파인텍 (131760)	880	-16	-1.79	919	919	880	215,692	191,363,227
두산테스나 (131970)	24,350	-700	-2.79	25,250	25,250	24,100	120,054	2,926,119,625
메가엠디 (133750)	2,350	-20	-.84	2,350	2,370	2,325	145,536	341,304,135
이퓨쳐 (134060)	4,555	105	2.36	4,450	4,580	4,420	2,407	10,819,105
탑코미디어 (134580)	2,035	-35	-1.69	2,075	2,130	2,030	63,568	130,416,823
원일티엔아이 (136150)	35,900	22400	165.93	23,600	41,800	23,600	24,475,337	775,504,535,875
아셈스 (136410)	8,940	20	.22	8,930	9,050	8,850	10,112	90,267,070
하림 (136480)	3,085	-10	-.32	3,095	3,100	3,070	263,333	811,816,398
윈스테크넷 (136540)	11,700	-110	-.93	11,850	11,850	11,645	12,010	140,273,505
나래나노텍 (137080)	3,465	-15	-.43	3,480	3,500	3,420	15,604	53,987,895
피엔티 (137400)	39,700	-1000	-2.46	40,900	41,000	39,400	113,019	4,492,167,250
넥스트아이 (137940)	797	92	13.05	743	845	718	19,042,465	15,167,273,283
제이씨케미칼 (137950)	3,930	-20	-.51	3,960	3,980	3,905	19,248	75,643,010
신진에스엠 (138070)	2,385	-5	-.21	2,400	2,400	2,360	12,583	29,905,080
오이솔루션 (138080)	9,610	100	1.05	9,420	9,650	9,420	18,943	181,662,080
협진 (138360)	805	-42	-4.96	871	871	800	440,893	361,065,132
나이벡 (138610)	21,600	2160	11.11	19,630	22,150	19,050	185,161	3,825,995,520
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,620	35	1.35	2,610	2,655	2,510	19,119	49,150,765
서플러스글로벌 (140070)	2,530	-30	-1.17	2,560	2,565	2,510	16,803	42,457,440
메지온 (140410)	37,950	-50	-.13	38,100	38,200	37,500	53,009	2,005,812,275
카티스 (140430)	2,660	-70	-2.56	2,725	2,725	2,575	170,395	449,234,712
대창스틸 (140520)	2,085	-15	-.71	2,115	2,115	2,085	7,083	14,827,650
알에스오토메이션 (140670)	14,700	-760	-4.92	15,410	15,440	14,600	239,096	3,551,639,865
파크시스템스 (140860)	230,500	8000	3.6	223,000	231,500	223,000	35,998	8,222,668,250
비아트론 (141000)	7,740	-10	-.13	7,770	7,770	7,610	14,493	111,313,660
리가켐바이오 (141080)	98,900	-1600	-1.59	100,900	102,000	98,600	236,168	23,480,325,300
유니트론텍 (142210)	5,890	-90	-1.51	5,990	6,000	5,850	106,047	626,433,310
녹십자엠에스 (142280)	3,840	0	0	3,840	3,850	3,795	70,941	271,054,225
모아라이프플러스 (142760)	1,269	12	.95	1,260	1,278	1,250	29,890	37,728,880
아이디스 (143160)	16,960	10	.06	17,120	17,120	16,770	5,994	101,082,210
사람인 (143240)	15,690	220	1.42	15,400	15,690	15,310	25,078	388,359,065
영우디에스피 (143540)	601	-3	-.5	601	614	590	13,214	7,942,675
지씨셀 (144510)	20,050	0	0	20,000	20,200	19,950	11,838	236,946,785
뉴파워프라즈마 (144960)	4,775	25	.53	4,755	4,790	4,700	50,582	240,082,330
휴젤 (145020)	357,500	-10000	-2.72	364,500	364,500	346,000	113,737	40,464,230,500
노브랜드 (145170)	5,420	0	0	5,450	5,470	5,370	20,573	111,227,140
율촌 (146060)	1,242	-29	-2.28	1,289	1,289	1,236	34,906	43,790,344
비씨엔씨 (146320)	7,900	-30	-.38	7,970	8,190	7,800	15,677	123,731,470
피엠티 (147760)	2,600	60	2.36	2,640	2,640	2,520	15,445	39,690,359
제룡산업 (147830)	5,950	-90	-1.49	6,020	6,070	5,920	103,519	616,882,650
세경하이테크 (148150)	7,100	-150	-2.07	7,300	7,300	6,930	216,293	1,523,550,480
알엔투테크놀로지 (148250)	7,580	0	0	7,660	7,660	7,240	77,747	573,767,570
비큐AI (148780)	1,223	10	.82	1,227	1,235	1,186	344,239	417,238,828
에이치와이티씨 (148930)	3,890	75	1.97	3,835	3,925	3,830	7,669	29,724,655
아바텍 (149950)	8,440	140	1.69	8,390	8,440	8,250	7,624	63,603,210
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,070	-50	-.98	5,150	5,150	4,995	47,434	238,858,530
KG에코솔루션 (151860)	5,530	-150	-2.64	5,680	5,710	5,500	79,443	441,532,045
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,130	70	.99	7,180	7,180	7,020	808	5,761,150
우리이앤엘 (153490)	664	-4	-.6	667	669	659	41,971	27,856,410
옵티팜 (153710)	5,310	70	1.34	5,240	5,340	5,180	5,181	27,147,180
아시아종묘 (154030)	2,145	-10	-.46	2,230	2,230	2,100	67,440	144,278,539
다산솔루에타 (154040)	1,030	3	.29	1,027	1,057	1,021	29,102	29,927,913
와이엠씨 (155650)	3,560	40	1.14	3,520	3,565	3,495	18,420	65,356,750
엘앤케이바이오 (156100)	6,550	-160	-2.38	6,730	6,880	6,480	34,147	224,973,140
아톤 (158430)	5,750	70	1.23	5,780	6,140	5,560	4,393,366	25,822,885,580
아스플로 (159010)	4,875	-55	-1.12	4,910	5,000	4,765	40,952	199,413,587
제로투세븐 (159580)	5,900	20	.34	5,870	5,970	5,750	294,266	1,721,305,240
스킨앤스킨 (159910)	882	-2	-.23	884	953	878	93,325	83,831,443
하이젠알앤엠 (160190)	33,500	-1300	-3.74	35,150	35,150	32,500	148,417	4,949,863,550
NEW (160550)	2,005	-5	-.25	2,010	2,015	1,994	36,100	72,182,811
싸이맥스 (160980)	11,940	70	.59	11,790	11,960	11,620	58,506	692,831,130
필옵틱스 (161580)	31,250	-1500	-4.58	32,700	32,700	31,200	263,639	8,326,881,750
신스틸 (162300)	2,360	-20	-.84	2,380	2,410	2,360	32,883	78,164,525
에어레인 (163280)	19,610	-210	-1.06	19,750	19,920	19,480	267,076	5,257,783,470
핑거 (163730)	12,030	-380	-3.06	12,700	12,770	12,010	483,519	5,929,923,015
하나머티리얼즈 (166090)	28,400	200	.71	28,550	28,700	27,800	72,887	2,045,857,050
코아스템켐온 (166480)	3,365	-55	-1.61	3,465	3,465	3,335	132,696	447,222,070
내츄럴엔도텍 (168330)	1,944	-16	-.82	1,938	1,980	1,920	19,341	37,468,904
펨트론 (168360)	9,530	-310	-3.15	10,050	10,050	9,270	211,866	2,020,593,500
엠브레인 (169330)	2,280	10	.44	2,290	2,290	2,210	5,605	12,580,845
현대공업 (170030)	5,910	0	0	5,980	6,110	5,850	212,142	1,272,540,470
파이오링크 (170790)	7,590	-110	-1.43	7,700	7,760	7,400	34,187	258,395,540
엘티씨 (170920)	10,320	150	1.47	10,180	10,430	10,060	48,641	496,940,690
램테크놀러지 (171010)	3,790	-45	-1.17	3,835	3,890	3,775	42,080	159,543,604
선익시스템 (171090)	40,200	0	0	40,000	40,700	39,500	31,868	1,279,924,975
라이온켐텍 (171120)	2,285	-45	-1.93	2,320	2,335	2,285	28,243	64,759,060
에이엘티 (172670)	8,010	-100	-1.23	8,230	8,230	7,910	37,538	300,400,750
오파스넷 (173130)	6,330	210	3.43	6,100	6,430	6,080	355,617	2,234,650,780
에프엔씨엔터 (173940)	3,475	-20	-.57	3,485	3,485	3,400	3,371	11,629,510
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,270	900	8.68	10,370	11,500	10,020	706,021	7,664,870,365
휴먼테크놀로지 (175140)	5,210	210	4.2	5,000	5,280	4,980	147,490	759,903,085
아이큐어 (175250)	1,977	-3	-.15	1,980	2,000	1,942	85,198	167,155,524
듀켐바이오 (176750)	10,180	-210	-2.02	10,460	10,490	10,100	51,868	532,143,790
베셀 (177350)	1,059	-15	-1.4	1,086	1,086	1,059	72,717	77,405,640
파버나인 (177830)	2,990	0	0	3,005	3,015	2,985	8,708	26,121,330
쓰리에이로직스 (177900)	7,400	-220	-2.89	7,640	7,680	7,310	150,313	1,117,272,750
서진시스템 (178320)	21,500	-200	-.92	21,950	22,100	21,100	222,170	4,776,915,875
일월지엠엘 (178780)	3,195	-40	-1.24	3,440	3,440	3,165	20,673	66,908,625
엠아이텍 (179290)	8,260	-90	-1.08	8,350	8,690	8,210	1,468,733	12,370,933,200
애드바이오텍 (179530)	1,762	-13	-.73	1,775	1,808	1,759	13,402	23,773,273
유티아이 (179900)	20,700	450	2.22	20,450	20,800	19,820	56,643	1,149,541,320
DXVX (180400)	2,240	-40	-1.75	2,280	2,295	2,190	312,235	695,240,953
큐브엔터 (182360)	19,770	40	.2	19,740	19,910	19,110	147,983	2,883,078,650
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	56,400	-1800	-3.09	58,400	58,800	56,000	139,924	7,921,234,950
엔지켐생명과학 (183490)	1,116	-24	-2.11	1,140	1,140	1,112	96,015	107,085,714
SGA솔루션즈 (184230)	463	0	0	470	471	456	83,164	38,522,746
아이진 (185490)	3,125	-85	-2.65	3,210	3,240	3,085	58,551	184,192,959
그린플러스 (186230)	7,350	-140	-1.87	7,510	7,530	7,270	58,849	432,386,760
디티앤씨 (187220)	2,805	-15	-.53	2,820	2,825	2,775	38,132	106,483,515
신화콘텍 (187270)	3,545	10	.28	3,555	3,555	3,470	15,198	53,292,335
HLB제넥스 (187420)	3,500	70	2.04	3,445	3,530	3,405	59,553	204,098,005
현대ADM (187660)	1,537	-41	-2.6	1,579	1,583	1,535	361,358	558,938,725
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,880	50	.46	10,800	11,000	10,800	964	10,449,470
세니젠 (188260)	2,565	0	0	2,535	2,565	2,525	18,658	47,354,925
인텔리안테크 (189300)	40,100	-200	-.5	40,550	40,800	39,900	52,312	2,106,600,075
씨이랩 (189330)	7,860	-120	-1.5	7,980	8,050	7,670	39,134	308,235,400
포시에스 (189690)	2,240	-25	-1.1	2,265	2,270	2,227	34,604	77,384,690
서전기전 (189860)	4,270	-20	-.47	4,265	4,315	4,220	45,782	195,080,335
흥국에프엔비 (189980)	1,836	-13	-.7	1,846	1,847	1,819	75,578	138,550,674
나무가 (190510)	13,050	10	.08	13,000	13,070	12,900	22,550	292,944,110
코리아에셋투자증권 (190650)	6,260	20	.32	6,280	6,290	6,170	5,768	35,849,880
육일씨엔에쓰 (191410)	2,235	-55	-2.4	2,290	2,290	2,220	16,001	36,114,875
테고사이언스 (191420)	15,820	770	5.12	15,130	16,380	15,020	22,119	346,197,850
케이사인 (192250)	8,890	-220	-2.41	9,250	9,250	8,890	20,627	186,264,480
윈하이텍 (192390)	3,065	-5	-.16	3,100	3,100	3,040	29,724	90,804,900
오늘이엔엠 (192410)	1,188	-192	-13.91	1,323	1,389	1,188	1,406,686	1,811,802,686
슈피겐코리아 (192440)	26,000	-100	-.38	26,100	26,150	25,850	7,334	190,603,875
링크드 (193250)	522	-13	-2.43	530	590	505	2,191,416	1,194,383,931
데브시스터즈 (194480)	38,450	-1800	-4.47	40,200	40,250	38,000	207,228	7,969,815,975
노바렉스 (194700)	11,840	280	2.42	11,650	11,910	11,320	92,054	1,073,405,620
마니커에프앤지 (195500)	3,485	15	.43	3,460	3,485	3,450	56,360	195,234,835
HK이노엔 (195940)	41,200	-200	-.48	41,850	42,150	40,900	217,570	9,028,588,250
에이비프로바이오 (195990)	300	0	0	297	301	296	551,480	164,282,694
알테오젠 (196170)	345,000	-7500	-2.13	353,000	357,500	344,500	202,210	70,499,536,750
HLB펩 (196300)	9,900	-100	-1	10,180	10,180	9,870	12,806	127,483,935
코아시아씨엠 (196450)	626	1	.16	625	634	622	18,997	11,859,667
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,420	-16	-1.11	1,436	1,462	1,340	104,595	147,425,148
디지캡 (197140)	2,450	30	1.24	2,420	2,450	2,360	13,223	31,750,010
엔피디 (198080)	2,245	15	.67	2,230	2,280	2,220	65,704	147,245,140
강동씨앤엘 (198440)	1,220	-4	-.33	1,228	1,228	1,211	32,817	39,958,141
한주라이트메탈 (198940)	814	24	3.04	790	844	784	416,841	342,030,639
케이엔알시스템 (199430)	7,460	-150	-1.97	7,490	7,590	7,300	30,375	226,196,665
뱅크웨어글로벌 (199480)	4,360	-10	-.23	4,450	4,610	4,350	123,129	544,380,086
레이저옵텍 (199550)	9,630	-430	-4.27	10,060	10,070	9,570	262,190	2,555,278,790
바이오인프라 (199730)	6,500	240	3.83	6,270	6,630	6,200	40,924	262,244,525
툴젠 (199800)	37,000	600	1.65	36,900	37,000	35,900	7,598	277,180,200
제일일렉트릭 (199820)	8,790	-20	-.23	8,950	8,950	8,750	91,771	810,669,395
콜마비앤에이치 (200130)	14,720	770	5.52	14,100	16,370	13,850	2,516,140	38,499,692,070
텔콘RF제약 (200230)	3,770	-175	-4.44	3,905	3,940	3,770	25,167	95,980,845
아티스트스튜디오 (200350)	18,280	-20	-.11	18,210	18,530	18,020	108,032	1,972,183,335
에이팩트 (200470)	2,170	-35	-1.59	2,205	2,230	2,150	53,546	116,189,100
휴메딕스 (200670)	44,300	1300	3.02	44,500	45,000	43,050	157,212	6,943,412,750
에이디테크놀로지 (200710)	15,190	-330	-2.13	15,670	15,720	14,610	45,451	692,017,090
비씨월드제약 (200780)	4,900	-25	-.51	4,925	4,930	4,865	5,384	26,301,195
미투온 (201490)	1,820	-24	-1.3	1,844	1,844	1,800	75,775	137,777,862
에이비온 (203400)	6,040	30	.5	6,070	6,070	5,970	32,240	193,750,330
유니온바이오메트릭스 (203450)	2,960	-15	-.5	3,010	3,010	2,955	54,253	161,073,665
드림시큐리티 (203650)	3,475	40	1.16	3,540	3,545	3,440	569,775	1,983,952,083
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,580	-15	-.58	2,595	2,595	2,575	7,034	18,172,170
제이앤티씨 (204270)	15,130	90	.6	15,160	15,190	14,580	158,074	2,361,185,530
티쓰리 (204610)	1,687	-16	-.94	1,714	1,714	1,681	153,720	260,116,342
글로벌텍스프리 (204620)	5,750	50	.88	5,730	5,880	5,580	791,089	4,543,293,930
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,310	-10	-.76	1,320	1,345	1,289	566,230	739,374,844
엑셈 (205100)	2,165	-50	-2.26	2,230	2,230	2,145	575,082	1,247,300,516
휴마시스 (205470)	1,310	-29	-2.17	1,340	1,342	1,307	599,725	788,336,537
넥써쓰 (205500)	2,355	30	1.29	2,445	2,445	2,245	296,759	694,642,585
베노티앤알 (206400)	1,714	-28	-1.61	1,736	1,750	1,697	211,412	362,763,331
덱스터 (206560)	7,170	-10	-.14	7,250	7,250	7,060	75,027	535,479,230
바디텍메드 (206640)	16,780	250	1.51	16,800	16,900	16,450	144,435	2,408,224,060
유바이오로직스 (206650)	13,370	-80	-.59	13,680	13,690	13,190	161,421	2,160,328,875
미스터블루 (207760)	1,619	22	1.38	1,684	1,850	1,580	36,524,570	64,534,346,217
정다운 (208140)	2,695	-15	-.55	2,705	2,735	2,690	123,527	334,298,871
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,620	-35	-1.32	2,665	2,695	2,530	14,558	38,305,290
셀바스헬스케어 (208370)	4,935	-30	-.6	4,970	4,995	4,865	374,557	1,844,153,596
썸에이지 (208640)	271	-3	-1.09	276	276	268	239,812	64,964,879
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,000	-230	-2.79	8,300	8,300	7,900	132,089	1,066,739,945
캔버스엔 (210120)	5,530	230	4.34	5,300	5,600	5,300	505,753	2,793,599,630
인카금융서비스 (211050)	8,520	-360	-4.05	8,850	8,890	8,300	373,956	3,193,032,385
AP위성 (211270)	12,390	-20	-.16	12,420	12,540	12,330	32,785	406,736,980
네오오토 (212560)	8,260	-10	-.12	8,320	8,430	8,150	28,316	233,074,740
아이에스티이 (212710)	9,650	-310	-3.11	10,020	10,150	9,630	104,196	1,015,189,405
덕산네오룩스 (213420)	31,350	0	0	31,400	31,550	30,800	140,873	4,275,799,750
클래시스 (214150)	70,600	-100	-.14	69,900	70,900	67,800	447,642	31,105,363,200
헥토이노베이션 (214180)	12,390	140	1.14	12,270	12,410	12,160	100,859	1,241,430,220
라파스 (214260)	19,900	200	1.02	20,850	21,250	19,020	240,898	4,794,207,370
FSN (214270)	1,670	-6	-.36	1,672	1,696	1,640	147,239	245,217,577
케어젠 (214370)	23,500	100	.43	23,250	23,700	23,050	20,656	481,900,025
아이쓰리시스템 (214430)	65,200	1400	2.19	63,500	66,000	63,200	56,908	3,679,653,000
파마리서치 (214450)	401,500	8000	2.03	393,500	409,000	392,000	55,368	22,288,761,750
더바이오메드 (214610)	4,365	-245	-5.31	4,610	4,645	4,360	89,360	397,475,537
디알텍 (214680)	1,895	-32	-1.66	1,926	1,946	1,884	284,840	541,189,915
골프존 (215000)	65,000	0	0	64,600	65,400	64,000	12,703	820,648,350
솔디펜스 (215090)	1,124	-276	-19.71	1,400	1,555	1,093	12,235,281	15,733,566,052
로보로보 (215100)	4,415	-145	-3.18	4,610	4,610	4,310	339,554	1,500,752,087
메가스터디교육 (215200)	53,100	2700	5.36	51,900	54,200	51,900	83,107	4,435,557,600
우리산업 (215360)	9,440	-20	-.21	9,570	9,570	9,280	8,595	80,486,420
우정바이오 (215380)	1,468	-10	-.68	1,478	1,494	1,464	24,005	35,315,567
토박스코리아 (215480)	2,690	-25	-.92	2,725	2,725	2,655	26,607	71,292,725
신라젠 (215600)	3,355	-90	-2.61	3,615	3,675	3,300	2,858,894	9,937,955,285
이노인스트루먼트 (215790)	461	-5	-1.07	466	471	460	38,845	17,987,446
인크로스 (216050)	7,270	-70	-.95	7,340	7,340	7,190	19,853	143,564,190
제테마 (216080)	7,530	-150	-1.95	7,700	7,700	7,530	69,452	527,602,255
제너셈 (217190)	7,300	-60	-.82	7,370	7,370	7,200	18,911	137,078,650
넵튠 (217270)	6,830	-70	-1.01	6,970	7,000	6,790	170,163	1,164,844,410
싸이토젠 (217330)	3,490	-10	-.29	3,495	3,500	3,325	56,418	191,643,760
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,699	1	.06	1,710	1,715	1,683	27,091	45,907,971
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,235	0	0	2,215	2,255	2,205	258,464	574,471,867
원익피앤이 (217820)	2,110	-60	-2.76	2,180	2,180	2,095	63,027	133,885,555
미래생명자원 (218150)	3,735	-70	-1.84	3,785	3,805	3,705	92,861	347,714,861
RFHIC (218410)	16,640	80	.48	16,700	16,760	16,510	41,648	691,532,825
타이거일렉 (219130)	14,300	220	1.56	14,080	14,400	13,860	10,277	144,941,270
링크제니시스 (219420)	5,350	-110	-2.01	5,450	5,600	5,280	111,657	604,132,245
디와이디 (219550)	596	-13	-2.13	625	635	595	727,301	444,154,310
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,100	120	.67	17,900	18,380	17,870	179,086	3,235,293,145
핸디소프트 (220180)	2,550	-75	-2.86	2,665	2,665	2,530	27,273	69,894,420
켐트로스 (220260)	4,550	-180	-3.81	4,730	4,730	4,540	224,126	1,030,040,600
유투바이오 (221800)	3,250	-20	-.61	3,270	3,295	3,240	31,153	101,617,378
하이즈항공 (221840)	1,590	-3	-.19	1,596	1,596	1,566	3,090	4,887,501
케이디켐 (221980)	11,160	80	.72	11,130	11,170	11,090	1,153	12,837,100
코스맥스엔비티 (222040)	4,435	30	.68	4,410	4,490	4,375	81,072	359,490,015
씨아이에스 (222080)	7,250	-210	-2.82	7,510	7,520	7,220	182,752	1,334,864,225
팬젠 (222110)	5,790	190	3.39	5,620	5,900	5,580	32,044	185,384,760
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	892	-8	-.89	900	923	885	79,792	71,249,160
심텍 (222800)	15,930	-230	-1.42	16,320	16,320	15,710	193,330	3,064,658,015
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,695	20	.54	3,675	3,715	3,640	26,832	98,352,169
드림씨아이에스 (223250)	2,980	30	1.02	2,990	3,230	2,935	883,911	2,694,904,860
딥마인드 (223310)	2,845	10	.35	2,860	2,875	2,780	40,173	113,634,397
더코디 (224060)	3,265	55	1.71	3,235	3,595	3,230	58,801	201,621,060
에이텍모빌리티 (224110)	15,500	-780	-4.79	16,200	16,250	15,480	81,388	1,279,039,355
LK삼양 (225190)	2,315	385	19.95	1,957	2,390	1,935	37,067,434	83,496,725,084
제놀루션 (225220)	2,260	20	.89	2,250	2,325	2,200	43,795	98,225,685
케이엠제약 (225430)	623	-45	-6.74	668	672	623	60,118	38,333,891
보광산업 (225530)	4,055	-45	-1.1	4,110	4,155	3,995	66,089	266,363,716
넥슨게임즈 (225570)	13,130	120	.92	13,010	13,200	13,000	103,255	1,354,483,930
패션플랫폼 (225590)	865	0	0	860	869	857	25,474	21,966,320
신테카바이오 (226330)	7,610	240	3.26	7,500	8,060	7,330	742,755	5,714,336,445
본느 (226340)	930	-31	-3.23	952	961	930	340,161	319,498,830
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,020	10	.14	7,020	7,070	6,850	71,656	498,239,410
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	13,360	530	4.13	12,850	13,920	12,400	6,232,869	83,805,376,015
올릭스 (226950)	43,500	-3950	-8.32	47,450	47,700	43,400	539,111	24,159,062,675
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	996	-3	-.3	999	1,024	951	30,023	29,441,645
엔투텍 (227950)	367	7	1.94	360	367	360	75,410	27,411,144
동양파일 (228340)	1,782	-12	-.67	1,773	1,850	1,769	20,199	36,238,021
레이 (228670)	8,940	-290	-3.14	9,210	9,290	8,900	72,366	650,683,640
지노믹트리 (228760)	14,440	-460	-3.09	14,750	14,860	14,440	58,476	850,104,510
레이언스 (228850)	6,730	-30	-.44	6,800	6,800	6,640	2,457	16,452,210
젠큐릭스 (229000)	1,692	-56	-3.2	1,748	1,748	1,640	49,390	83,470,607
에치에프알 (230240)	18,780	10	.05	18,920	18,920	18,390	45,544	849,156,455
에코마케팅 (230360)	8,310	30	.36	8,330	8,340	7,800	86,252	711,160,260
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,000	-130	-1.28	10,190	10,190	9,910	254,478	2,544,249,060
라온테크 (232680)	8,330	60	.73	8,300	8,430	8,200	56,888	471,256,110
아이티센피엔에스 (232830)	2,235	25	1.13	2,215	2,295	2,175	63,490	140,097,565
폴라리스세원 (234100)	1,100	45	4.27	1,056	1,100	1,054	215,053	231,557,587
에스트래픽 (234300)	3,965	20	.51	3,950	3,965	3,885	85,679	336,413,844
헥토파이낸셜 (234340)	14,340	-230	-1.58	14,660	14,660	14,170	20,157	288,940,760
녹십자웰빙 (234690)	8,530	-210	-2.4	8,740	8,820	8,450	144,547	1,237,553,495
자이글 (234920)	3,910	-190	-4.63	4,060	4,095	3,900	206,549	818,899,260
메드팩토 (235980)	3,130	-90	-2.8	3,145	3,220	3,125	40,604	127,614,331
슈프리마 (236200)	34,150	-600	-1.73	34,900	35,000	33,600	46,914	1,610,403,200
엔비티 (236810)	3,060	-25	-.81	3,085	3,170	3,040	33,372	102,040,865
에스티팜 (237690)	74,600	-900	-1.19	75,500	75,700	74,300	42,817	3,195,799,350
피앤씨테크 (237750)	4,080	-40	-.97	4,120	4,170	4,020	8,847	36,105,480
플레이디 (237820)	5,520	-70	-1.25	5,620	5,620	5,480	25,080	138,571,410
클리오 (237880)	19,130	-460	-2.35	19,800	19,800	19,070	99,334	1,917,020,090
앤디포스 (238090)	1,880	-60	-3.09	1,940	1,944	1,865	64,748	121,717,641
얼라인드 (238120)	3,145	10	.32	3,135	3,145	3,090	26,298	81,934,025
비피도 (238200)	3,230	15	.47	3,215	3,375	3,190	11,096	36,396,635
힘스 (238490)	3,595	-35	-.96	3,650	3,650	3,565	6,167	22,213,245
이스트에이드 (239340)	2,525	580	29.82	1,911	2,525	1,831	4,103,655	9,579,024,613
에이치엘사이언스 (239610)	12,080	-430	-3.44	12,600	12,600	12,080	3,570	43,396,340
피엔에이치테크 (239890)	5,690	-300	-5.01	6,020	6,020	5,630	51,861	297,782,900
동방메디컬 (240550)	11,870	940	8.6	11,000	12,280	10,790	7,786,344	91,470,665,885
유진테크놀로지 (240600)	4,280	-85	-1.95	4,365	4,400	4,275	13,018	56,041,385
원익IPS (240810)	21,800	-1550	-6.64	23,400	23,450	21,500	637,806	13,987,640,600
DSC인베스트먼트 (241520)	6,960	-310	-4.26	7,310	7,430	6,940	1,383,921	9,860,721,815
유니테크노 (241690)	3,050	-5	-.16	3,035	3,065	2,995	34,726	105,064,815
코스메카코리아 (241710)	46,550	700	1.53	46,000	48,000	44,700	271,728	12,780,884,275
메카로 (241770)	12,300	-320	-2.54	12,610	12,690	12,230	21,130	261,779,040
티이엠씨씨엔에스 (241790)	5,510	-190	-3.33	5,780	5,780	5,490	36,386	201,061,825
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,030	230	2.61	8,800	9,060	8,550	218,975	1,943,305,710
나무기술 (242040)	1,803	-38	-2.06	1,803	1,923	1,708	9,676,821	17,815,911,090
휴온스 (243070)	28,600	1850	6.92	27,100	29,200	26,300	222,387	6,267,389,300
신흥에스이씨 (243840)	4,165	-75	-1.77	4,270	4,270	4,155	45,368	189,521,980
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,115	488	29.99	1,690	2,115	1,682	2,889,259	5,799,404,467
TS인베스트먼트 (246690)	1,792	-46	-2.5	1,840	1,867	1,754	1,021,597	1,842,184,602
티앤알바이오팹 (246710)	4,485	-135	-2.92	4,690	4,690	4,485	35,221	160,062,336
아스타 (246720)	4,485	40	.9	4,500	4,500	4,405	4,353	19,427,910
SCL사이언스 (246960)	8,120	-10	-.12	8,490	8,490	8,040	4,040	32,909,970
에코프로비엠 (247540)	97,800	-6000	-5.78	102,600	103,900	97,500	505,947	50,267,682,950
나노씨엠에스 (247660)	6,140	-110	-1.76	6,270	6,570	6,000	66,131	411,471,135
보라티알 (250000)	10,640	-20	-.19	10,660	10,740	10,490	37,616	398,306,160
모비스 (250060)	2,390	-20	-.83	2,420	2,450	2,385	91,061	218,346,117
예선테크 (250930)	473	0	0	489	497	471	200,773	95,882,861
바이오에프디엔씨 (251120)	14,810	110	.75	14,830	14,860	14,650	33,155	489,629,930
와이엠티 (251370)	9,170	-10	-.11	9,270	9,270	9,030	14,914	135,714,280
브이원텍 (251630)	4,160	-185	-4.26	4,215	4,310	4,160	41,043	173,328,320
펌텍코리아 (251970)	59,500	-300	-.5	58,900	60,400	57,100	104,515	6,127,097,950
세화피앤씨 (252500)	820	-10	-1.2	829	829	819	59,612	48,961,719
샘씨엔에스 (252990)	4,670	-125	-2.61	4,790	4,800	4,645	63,259	296,254,198
스튜디오드래곤 (253450)	45,800	-5000	-9.84	50,500	50,600	45,300	415,715	19,522,019,000
네오셈 (253590)	9,900	-130	-1.3	10,090	10,090	9,710	221,475	2,178,739,945
수젠텍 (253840)	5,500	0	0	5,520	5,520	5,430	73,624	402,235,150
자비스 (254120)	1,782	89	5.26	1,705	1,800	1,681	662,126	1,164,432,021
미래반도체 (254490)	13,350	-430	-3.12	13,780	13,780	13,210	86,185	1,154,050,185
SG (255220)	2,485	-5	-.2	2,515	2,540	2,455	430,642	1,075,737,152
야스 (255440)	6,880	10	.15	6,980	6,980	6,740	11,266	76,863,565
한독크린텍 (256150)	6,070	30	.5	6,040	6,070	5,970	3,105	18,734,750
포인트엔지니어링 (256630)	1,200	-3	-.25	1,214	1,214	1,195	15,762	18,963,700
한국비엔씨 (256840)	4,245	-95	-2.19	4,375	4,395	4,230	191,472	819,127,867
킵스파마 (256940)	12,790	2950	29.98	9,850	12,790	9,780	2,667,563	32,666,287,755
피엔티엠에스 (257370)	2,820	-25	-.88	2,830	2,830	2,785	8,605	24,149,950
실리콘투 (257720)	42,650	1350	3.27	41,300	43,650	40,300	2,047,891	86,220,339,200
케일럼 (258610)	1,741	-175	-9.13	1,916	1,916	1,741	92,393	166,421,939
소프트캠프 (258790)	1,234	-41	-3.22	1,276	1,278	1,220	294,781	364,568,731
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,580	-40	-.52	7,640	7,680	7,520	17,578	132,936,690
알리코제약 (260660)	4,065	-115	-2.75	4,205	4,205	4,030	120,829	492,178,760
씨티케이 (260930)	4,580	50	1.1	4,505	4,720	4,455	141,530	652,393,185
에스앤디 (260970)	100,400	1900	1.93	98,500	101,400	97,200	43,771	4,361,749,200
덴티스 (261200)	6,800	-210	-3	7,010	7,120	6,710	719,829	4,942,018,415
차백신연구소 (261780)	2,910	-50	-1.69	3,000	3,000	2,910	25,888	76,111,830
에이프로 (262260)	5,970	-380	-5.98	6,350	6,350	5,850	231,618	1,394,080,725
아이퀘스트 (262840)	2,275	-30	-1.3	2,325	2,325	2,260	13,617	31,020,734
디케이앤디 (263020)	2,970	5	.17	2,970	2,980	2,945	47,362	140,489,610
유틸렉스 (263050)	1,480	12	.82	1,461	1,489	1,461	29,655	43,697,692
덕우전자 (263600)	4,450	0	0	4,420	4,455	4,390	10,124	44,685,695
디알젬 (263690)	5,490	0	0	5,500	5,510	5,440	6,741	36,856,520
케어랩스 (263700)	3,135	60	1.95	3,075	3,190	3,075	200,026	626,791,567
디앤씨미디어 (263720)	17,340	20	.12	17,400	17,820	17,220	36,577	637,023,130
펄어비스 (263750)	38,200	1600	4.37	36,750	38,700	36,750	320,443	12,110,241,725
유에스티 (263770)	2,140	-5	-.23	2,160	2,160	2,100	9,124	19,399,066
데이타솔루션 (263800)	4,675	-65	-1.37	4,740	4,740	4,615	80,864	376,180,148
상신전자 (263810)	3,000	0	0	2,995	3,015	2,965	28,330	84,802,155
지니언스 (263860)	17,900	-130	-.72	18,050	18,340	17,620	59,033	1,054,792,250
휴엠앤씨 (263920)	1,029	-13	-1.25	1,049	1,049	1,020	39,216	40,273,194
유비쿼스 (264450)	7,490	-40	-.53	7,550	7,550	7,380	36,022	267,773,940
씨앤지하이테크 (264660)	13,180	0	0	13,180	13,260	12,900	37,889	495,263,740
이랜시스 (264850)	4,560	-100	-2.15	4,665	4,670	4,505	180,273	822,658,105
AP시스템 (265520)	17,270	-70	-.4	17,460	17,470	17,110	24,633	424,182,920
영화테크 (265560)	7,960	10	.13	8,050	8,050	7,830	9,525	75,338,390
엔에프씨 (265740)	6,640	-200	-2.92	6,850	6,850	6,530	80,602	535,048,150
나인테크 (267320)	3,760	20	.53	3,760	3,800	3,690	1,458,132	5,458,450,986
배럴 (267790)	4,430	5	.11	4,425	4,545	4,425	3,064	13,690,500
매일유업 (267980)	37,000	350	.95	36,550	37,200	35,900	3,542	129,817,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,189	-1	-.08	1,191	1,195	1,164	755,891	890,940,133
에브리봇 (270660)	14,230	-370	-2.53	14,550	14,640	14,150	30,571	436,456,020
뉴트리 (270870)	5,260	-10	-.19	5,280	5,390	5,260	8,195	43,596,705
팸텍 (271830)	1,734	-45	-2.53	1,800	1,800	1,676	493,636	849,098,763
케이엔제이 (272110)	17,260	250	1.47	17,100	17,320	16,670	45,278	769,176,840
이녹스첨단소재 (272290)	23,850	100	.42	23,850	23,950	23,550	59,878	1,418,462,925
와이즈버즈 (273060)	1,015	-7	-.68	1,022	1,058	998	1,101,410	1,118,308,333
와이엠텍 (273640)	9,700	-170	-1.72	9,820	9,860	9,650	4,806	46,745,305
켄코아에어로스페이스 (274090)	12,750	-340	-2.6	13,410	13,460	12,700	237,292	3,096,046,475
이노시뮬레이션 (274400)	4,300	-80	-1.83	4,425	4,425	4,105	19,581	83,490,360
에스에스알 (275630)	3,120	45	1.46	3,105	3,145	3,075	5,331	16,563,115
스코넥 (276040)	5,170	-160	-3	5,330	5,390	4,995	185,724	945,795,545
한울앤제주 (276730)	2,200	-50	-2.22	2,250	2,250	2,190	18,958	41,764,579
린드먼아시아 (277070)	5,200	-100	-1.89	5,380	5,380	5,140	42,253	220,038,390
인산가 (277410)	1,264	-6	-.47	1,261	1,285	1,259	42,051	53,387,528
레인보우로보틱스 (277810)	272,000	-10500	-3.72	283,000	283,500	269,500	105,126	28,722,922,500
티에스아이 (277880)	5,450	-740	-11.95	6,010	6,010	5,340	490,045	2,693,241,965
천보 (278280)	33,950	-1850	-5.17	35,850	35,950	33,800	34,509	1,186,931,200
HLB바이오스텝 (278650)	1,681	3	.18	1,678	1,681	1,654	147,296	245,774,939
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,680	-200	-1.55	12,970	12,970	12,590	177,842	2,253,614,080
금양그린파워 (282720)	10,560	-170	-1.58	11,000	11,070	10,480	120,384	1,285,969,490
코윈테크 (282880)	12,780	-250	-1.92	13,050	13,090	12,720	16,684	213,653,370
카이노스메드 (284620)	1,195	-25	-2.05	1,200	1,200	1,178	32,367	38,355,322
노바텍 (285490)	18,360	-480	-2.55	18,900	19,000	18,000	139,417	2,549,631,540
진영 (285800)	2,355	-40	-1.67	2,395	2,540	2,330	721,557	1,757,699,829
나노실리칸첨단소재 (286750)	2,850	-60	-2.06	2,860	2,940	2,795	331,152	938,877,710
브릿지바이오테라퓨틱스 (288330)	804	-69	-7.9	881	891	800	4,690,667	3,895,716,586
에스퓨얼셀 (288620)	11,510	140	1.23	11,520	11,770	11,200	204,379	2,356,126,900
모아데이타 (288980)	1,197	-33	-2.68	1,228	1,230	1,191	291,439	351,922,823
아이스크림에듀 (289010)	3,800	-985	-20.59	4,730	5,360	3,710	13,902,036	63,614,336,430
SV인베스트먼트 (289080)	1,560	-46	-2.86	1,598	1,600	1,545	572,144	897,705,079
자이언트스텝 (289220)	6,770	50	.74	6,750	6,880	6,660	126,726	853,891,295
웨이비스 (289930)	10,510	-290	-2.69	10,790	11,450	10,200	1,406,628	15,370,897,475
트윔 (290090)	7,300	60	.83	7,280	7,420	7,260	2,305	16,895,880
DH오토리드 (290120)	2,340	-95	-3.9	2,395	2,455	2,340	11,167	27,097,670
휴네시온 (290270)	3,610	5	.14	3,605	3,615	3,550	5,846	20,884,555
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,799	-75	-4	1,860	1,875	1,799	6,168	11,377,650
디케이티 (290550)	6,980	-90	-1.27	7,100	7,100	6,930	49,262	342,666,340
신시웨이 (290560)	6,960	-160	-2.25	7,160	7,240	6,960	19,177	135,861,680
엘앤씨바이오 (290650)	23,600	300	1.29	23,100	23,750	23,000	86,182	2,020,268,825
네오펙트 (290660)	888	-12	-1.33	902	902	875	53,162	46,904,950
대보마그네틱 (290670)	17,500	-310	-1.74	17,250	17,670	17,250	130,851	2,295,765,300
소룩스 (290690)	3,850	30	.79	3,870	3,895	3,800	201,185	774,432,319
푸드나무 (290720)	2,050	-70	-3.3	2,125	2,130	2,000	16,376	33,800,025
액트로 (290740)	5,590	40	.72	5,580	5,600	5,500	1,272	7,060,420
엔피 (291230)	1,777	-61	-3.32	1,838	1,853	1,775	158,243	283,496,453
압타머사이언스 (291650)	1,113	37	3.44	1,094	1,114	1,060	333,115	363,164,298
핀텔 (291810)	2,095	-30	-1.41	2,145	2,150	2,085	9,224	19,502,010
카카오게임즈 (293490)	13,880	20	.14	13,870	14,100	13,790	93,585	1,301,840,425
나우IB (293580)	1,600	22	1.39	1,580	1,644	1,528	4,862,750	7,732,141,461
압타바이오 (293780)	6,950	-70	-1	7,030	7,050	6,890	38,759	268,959,510
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,500	-100	-2.78	3,600	3,620	3,490	30,508	107,703,635
쿠콘 (294570)	21,800	-1200	-5.22	22,700	23,000	21,800	158,574	3,544,202,375
서남 (294630)	2,725	-35	-1.27	2,740	2,785	2,700	109,991	298,608,671
에이치브이엠 (295310)	23,800	1150	5.08	23,000	24,150	22,700	273,578	6,454,134,550
이노룰스 (296640)	7,490	80	1.08	7,420	7,520	7,310	17,001	125,973,590
씨에스베어링 (297090)	6,220	-130	-2.05	6,360	6,460	6,170	86,008	539,727,415
알로이스 (297570)	734	7	.96	727	734	713	58,304	42,119,443
HB솔루션 (297890)	2,405	-35	-1.43	2,455	2,455	2,390	121,598	292,451,995
에스씨엠생명과학 (298060)	953	-5	-.52	958	958	940	14,614	13,879,736
에이비엘바이오 (298380)	61,200	-1100	-1.77	62,100	62,300	60,300	542,030	33,169,349,800
더네이쳐홀딩스 (298540)	10,100	70	.7	10,030	10,100	9,900	15,674	156,664,870
슈어소프트테크 (298830)	5,260	30	.57	5,300	5,300	5,160	242,011	1,264,665,650
하나기술 (299030)	20,050	-700	-3.37	20,600	20,750	20,000	10,669	215,874,175
더블유에스아이 (299170)	1,943	-53	-2.66	2,005	2,010	1,928	603,551	1,178,440,116
셀리드 (299660)	3,600	-90	-2.44	3,655	3,800	3,575	253,220	926,921,210
위지윅스튜디오 (299900)	1,310	-38	-2.82	1,356	1,360	1,302	628,067	828,652,797
플리토 (300080)	20,800	250	1.22	20,700	21,450	20,150	64,772	1,350,462,150
라온피플 (300120)	4,435	-35	-.78	4,470	4,485	4,325	99,327	435,421,107
바이브컴퍼니 (301300)	4,845	250	5.44	4,600	4,845	4,530	79,832	374,913,306
이노메트리 (302430)	8,230	-170	-2.02	8,410	8,410	8,170	13,960	114,875,820
리메드 (302550)	3,370	15	.45	3,355	3,410	3,325	44,204	148,809,805
지니틱스 (303030)	992	-2	-.2	994	997	941	75,188	74,409,925
프로티아 (303360)	3,280	30	.92	3,250	3,340	3,220	15,922	52,072,430
이노뎁 (303530)	6,570	-180	-2.67	6,750	6,780	6,560	24,176	159,652,920
동국생명과학 (303810)	9,420	-70	-.74	9,490	9,550	9,380	47,852	451,450,855
솔트룩스 (304100)	33,300	1400	4.39	32,000	34,400	31,400	1,279,897	42,627,686,550
에스바이오메딕스 (304360)	20,800	-450	-2.12	20,950	21,350	20,600	62,053	1,295,647,125
피플바이오 (304840)	2,655	-150	-5.35	2,780	2,805	2,640	242,725	653,774,272
마이크로디지탈 (305090)	9,320	280	3.1	9,200	9,550	9,110	39,276	364,883,930
에스제이그룹 (306040)	4,245	-80	-1.85	4,330	4,345	4,215	10,771	45,828,065
네온테크 (306620)	2,340	-50	-2.09	2,410	2,425	2,335	182,265	429,347,280
아이엘 (307180)	2,860	-20	-.69	2,900	2,995	2,850	207,056	603,144,057
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,155	-40	-1.25	3,205	3,205	3,130	15,368	48,405,630
비투엔 (307870)	1,050	2	.19	1,080	1,080	1,045	77,652	81,805,182
컴퍼니케이 (307930)	5,990	-60	-.99	6,080	6,080	5,900	102,181	610,961,705
바이젠셀 (308080)	2,990	10	.34	2,960	3,010	2,920	27,139	80,176,270
형지글로벌 (308100)	6,250	-490	-7.27	6,820	6,960	6,200	1,318,088	8,628,588,920
셀비온 (308430)	15,170	500	3.41	14,600	15,370	14,420	153,788	2,284,047,790
오하임앤컴퍼니 (309930)	2,340	15	.65	2,310	2,400	2,165	151,817	353,667,345
LB인베스트먼트 (309960)	4,850	-50	-1.02	4,900	4,945	4,750	191,949	926,831,961
애니플러스 (310200)	3,915	110	2.89	3,805	3,925	3,780	220,657	855,533,971
보로노이 (310210)	94,400	-600	-.63	95,200	95,300	92,900	74,144	6,962,982,000
디와이씨 (310870)	1,486	-3	-.2	1,471	1,496	1,465	45,553	67,219,855
지오엘리먼트 (311320)	6,860	-70	-1.01	6,930	6,960	6,780	15,195	103,731,165
네오크레마 (311390)	7,500	-50	-.66	7,550	7,750	7,350	138,087	1,038,511,775
CJ 바이오사이언스 (311690)	10,330	50	.49	10,370	10,510	10,210	16,252	168,269,910
에이에프더블류 (312610)	1,274	-9	-.7	1,288	1,292	1,274	23,871	30,640,933
캐리 (313760)	5,360	60	1.13	5,300	5,650	5,300	84,172	460,562,370
지놈앤컴퍼니 (314130)	2,560	-75	-2.85	2,635	2,635	2,505	179,420	455,249,615
알피바이오 (314140)	5,570	-50	-.89	5,630	5,700	5,510	25,033	140,292,510
바이오다인 (314930)	15,500	490	3.26	14,960	15,910	14,940	292,957	4,581,299,110
딥노이드 (315640)	6,900	100	1.47	6,900	7,040	6,750	234,111	1,618,037,400
라닉스 (317120)	2,365	10	.42	2,395	2,430	2,340	26,663	63,534,072
TS트릴리온 (317240)	252	-3	-1.18	255	258	249	752,804	190,915,479
덕산테코피아 (317330)	20,950	-850	-3.9	22,000	22,000	20,550	91,704	1,934,347,500
캐리소프트 (317530)	6,100	70	1.16	6,030	6,250	5,990	35,268	214,780,370
퀀타매트릭스 (317690)	3,540	-60	-1.67	3,620	3,620	3,530	61,131	218,040,105
엑스페릭스 (317770)	4,400	130	3.04	4,265	4,560	4,055	3,274,560	14,100,706,168
에스피시스템스 (317830)	7,790	-250	-3.11	8,040	8,110	7,700	74,636	581,037,170
대모 (317850)	8,000	0	0	8,030	8,060	7,940	22,681	181,241,660
엔바이오니아 (317870)	18,140	-160	-.87	18,300	18,300	18,000	5,971	108,102,990
KBG (318000)	4,710	-90	-1.88	4,750	4,795	4,690	24,802	116,945,845
팜스빌 (318010)	3,605	50	1.41	3,605	3,605	3,540	7,251	25,787,390
포인트모바일 (318020)	3,475	10	.29	3,470	3,560	3,350	39,147	133,548,850
셀바이오휴먼텍 (318160)	6,060	-190	-3.04	6,250	6,300	6,020	22,111	135,790,600
비비씨 (318410)	7,800	10	.13	7,810	7,810	7,620	6,600	50,871,540
현대무벡스 (319400)	4,360	-40	-.91	4,415	4,415	4,270	402,105	1,740,442,486
피에스케이 (319660)	18,480	-250	-1.33	18,800	18,860	18,200	120,538	2,223,694,775
한울반도체 (320000)	2,985	-120	-3.86	3,140	3,155	2,780	471,729	1,402,609,722
프로이천 (321260)	2,080	-30	-1.42	2,110	2,150	2,050	132,742	276,280,995
센서뷰 (321370)	1,240	-1	-.08	1,241	1,241	1,213	140,711	172,414,195
티움바이오 (321550)	6,160	740	13.65	5,420	6,230	5,360	607,511	3,593,684,110
아티스트컴퍼니 (321820)	13,200	-50	-.38	13,140	13,340	13,120	107,353	1,416,726,285
LS티라유텍 (322180)	5,120	-90	-1.73	5,210	5,220	5,100	46,079	237,127,480
오로스테크놀로지 (322310)	22,500	-300	-1.32	22,950	23,100	22,250	19,308	435,414,200
제이엘케이 (322510)	7,190	-160	-2.18	7,350	7,450	7,080	80,267	578,963,135
코퍼스코리아 (322780)	1,080	11	1.03	1,110	1,110	1,047	112,153	119,131,967
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,800	-300	-1.42	21,500	21,600	20,350	159,103	3,301,922,800
다원넥스뷰 (323350)	6,360	-60	-.93	6,380	6,430	6,300	19,171	121,483,580
박셀바이오 (323990)	9,030	-290	-3.11	9,420	9,430	9,010	181,940	1,669,141,595
RF머트리얼즈 (327260)	5,560	-30	-.54	5,590	5,590	5,520	10,935	60,736,060
루닛 (328130)	51,800	300	.58	52,600	53,700	51,500	276,759	14,521,063,800
솔트웨어 (328380)	1,085	-16	-1.45	1,093	1,132	1,058	763,984	828,498,778
위더스제약 (330350)	6,360	-60	-.93	6,500	6,500	6,300	18,269	116,019,890
스톤브릿지벤처스 (330730)	4,145	-85	-2.01	4,220	4,330	4,120	84,982	356,928,151
네패스아크 (330860)	10,340	-230	-2.18	10,580	10,580	10,280	14,702	152,173,910
포커스에이아이 (331380)	1,627	-8	-.49	1,635	1,657	1,561	79,347	127,131,003
밸로프 (331520)	632	-20	-3.07	654	675	625	2,532,936	1,617,997,643
셀레믹스 (331920)	2,930	10	.34	2,925	2,950	2,900	11,377	33,171,901
누보 (332290)	1,139	-3	-.26	1,142	1,157	1,122	79,854	90,991,847
아이디피 (332370)	4,470	-55	-1.22	4,550	4,590	4,430	11,411	51,210,880
PS일렉트로닉스 (332570)	2,950	-70	-2.32	2,995	3,020	2,885	393,842	1,152,767,174
모코엠시스 (333050)	1,483	0	0	1,483	1,505	1,443	271,596	399,339,006
일승 (333430)	4,845	-45	-.92	4,910	5,040	4,810	485,746	2,386,654,126
엔시스 (333620)	7,340	-30	-.41	7,380	7,490	7,270	13,007	95,245,210
프레스티지바이오로직스 (334970)	3,995	-45	-1.11	4,040	4,040	3,940	43,862	173,673,280
프리시젼바이오 (335810)	2,555	5	.2	2,550	2,555	2,510	4,710	11,955,310
윙스풋 (335870)	2,095	-25	-1.18	2,180	2,180	2,025	12,504	26,239,755
비올 (335890)	9,270	0	0	9,390	9,390	9,050	431,746	3,983,822,830
웨이버스 (336060)	1,309	32	2.51	1,285	1,340	1,264	1,007,582	1,315,996,305
원텍 (336570)	9,200	270	3.02	9,180	9,330	8,950	1,498,791	13,721,424,505
탑런토탈솔루션 (336680)	8,420	10	.12	8,500	8,500	8,380	5,049	42,479,870
젝시믹스 (337930)	7,310	-100	-1.35	7,320	7,490	7,130	449,668	3,276,051,785
뷰노 (338220)	18,660	-30	-.16	18,850	19,090	18,410	41,592	775,516,480
와이바이오로직스 (338840)	7,850	410	5.51	7,470	7,890	7,370	60,261	466,349,915
아이비김영 (339950)	2,540	-55	-2.12	2,595	2,630	2,485	354,707	894,044,122
다보링크 (340360)	1,902	62	3.37	1,840	1,918	1,814	544,109	1,021,072,296
세림B&G (340440)	1,400	2	.14	1,398	1,479	1,354	489,680	702,643,535
티앤엘 (340570)	73,700	0	0	74,500	74,600	72,600	48,080	3,527,443,100
시선AI (340810)	3,725	-180	-4.61	3,975	3,975	3,690	175,044	660,803,456
유일에너테크 (340930)	1,682	-23	-1.35	1,705	1,719	1,672	94,096	158,080,326
이노진 (344860)	2,165	231	11.94	1,934	2,510	1,934	4,895,248	11,282,138,955
센코 (347000)	2,425	-10	-.41	2,440	2,440	2,340	70,120	166,841,860
스피어 (347700)	9,220	20	.22	9,320	9,320	9,020	181,535	1,660,482,510
피엔케이피부임상연구센타 (347740)	2,215	-5	-.23	2,225	2,230	2,200	26,036	57,775,240
핌스 (347770)	1,661	24	1.47	1,630	1,700	1,620	164,018	271,212,070
디앤디파마텍 (347850)	73,400	-1900	-2.52	75,000	75,700	72,100	247,652	18,301,264,200
알체라 (347860)	1,750	18	1.04	1,738	1,760	1,698	454,947	784,351,001
엠투아이 (347890)	5,500	-40	-.72	5,540	5,540	5,450	5,703	31,358,955
모비릭스 (348030)	4,855	45	.94	4,810	4,920	4,755	12,014	58,288,912
큐라티스 (348080)	1,700	-211	-11.04	1,965	2,095	1,600	7,942,497	14,595,182,847
고바이오랩 (348150)	4,875	-135	-2.69	5,140	5,140	4,850	55,242	272,839,690
넥스틴 (348210)	55,200	-900	-1.6	55,700	56,000	54,100	65,299	3,568,498,050
뉴로메카 (348340)	24,900	-950	-3.68	26,300	26,300	24,600	48,805	1,219,751,575
위드텍 (348350)	7,370	-680	-8.45	8,050	9,100	7,360	941,997	7,914,993,575
엔켐 (348370)	63,700	-3400	-5.07	67,600	67,700	63,100	195,949	12,587,157,800
에스에이티이엔지 (351320)	2,575	0	0	2,580	2,625	2,530	88,599	228,245,270
이삭엔지니어링 (351330)	7,270	-110	-1.49	7,430	7,430	7,110	40,580	292,157,540
차이커뮤니케이션 (351870)	9,200	20	.22	9,400	9,440	8,890	119,376	1,092,208,080
스톰테크 (352090)	3,630	-20	-.55	3,655	3,665	3,625	42,211	153,931,705
씨앤씨인터내셔널 (352480)	32,000	-2650	-7.65	35,200	35,400	31,350	243,916	8,093,077,500
씨앤투스 (352700)	2,600	20	.78	2,580	2,615	2,560	10,118	26,093,705
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,325	70	1.65	4,295	4,325	4,240	15,232	65,224,705
인바이오 (352940)	2,500	30	1.21	2,510	2,510	2,455	3,260	8,119,463
휴럼 (353190)	702	-4	-.57	706	713	698	56,474	39,606,615
오토앤 (353590)	3,960	-30	-.75	3,950	4,030	3,930	5,304	20,970,125
이지바이오 (353810)	5,280	-50	-.94	5,370	5,450	5,280	140,767	754,548,205
엔젠바이오 (354200)	1,737	-32	-1.81	1,780	1,780	1,716	102,603	177,719,486
알멕 (354320)	24,050	-500	-2.04	24,550	25,300	24,000	7,146	173,352,600
코스텍시스 (355150)	6,900	-60	-.86	6,960	6,980	6,770	58,551	400,763,125
크라우드웍스 (355390)	13,920	1830	15.14	12,090	15,500	11,850	6,856,466	96,642,595,540
에이텀 (355690)	7,230	80	1.12	7,040	7,370	6,790	21,545	150,520,800
엑스게이트 (356680)	7,640	140	1.87	7,990	8,000	7,510	778,082	6,032,893,045
티엘비 (356860)	17,410	-460	-2.57	17,940	17,980	17,340	51,744	907,630,700
싸이버원 (356890)	4,420	-30	-.67	4,495	4,495	4,365	78,107	345,696,590
에이치피오 (357230)	2,620	20	.77	2,600	2,630	2,580	17,452	45,537,615
석경에이티 (357550)	49,650	-200	-.4	50,400	50,400	48,950	6,035	297,230,400
아모센스 (357580)	5,910	-80	-1.34	6,040	6,040	5,850	5,839	34,411,660
솔브레인 (357780)	173,800	-1100	-.63	175,400	175,400	172,800	10,521	1,829,537,850
SKAI (357880)	2,380	25	1.06	2,355	2,475	2,265	2,060,818	4,898,560,800
지아이이노베이션 (358570)	14,960	640	4.47	14,320	15,180	13,970	665,276	9,711,163,775
씨엔알리서치 (359090)	1,058	-13	-1.21	1,079	1,079	1,051	123,322	130,517,427
탑머티리얼 (360070)	26,800	-650	-2.37	27,450	27,650	26,500	15,783	423,722,800
코셈 (360350)	8,120	-80	-.98	8,280	8,280	8,040	15,434	125,071,155
제노코 (361390)	17,740	520	3.02	17,420	18,310	17,100	119,090	2,112,847,920
알비더블유 (361570)	2,665	15	.57	2,670	2,700	2,550	286,315	756,534,661
삼영에스앤씨 (361670)	4,485	-15	-.33	4,545	4,545	4,460	9,334	41,888,588
청담글로벌 (362320)	5,840	-80	-1.35	5,920	5,920	5,710	75,489	435,820,655
드림인사이트 (362990)	2,230	-55	-2.41	2,285	2,300	2,200	68,100	151,835,121
진시스템 (363250)	10,040	70	.7	10,200	10,200	9,710	48,146	473,925,745
모비데이즈 (363260)	1,861	54	2.99	1,807	1,869	1,800	400,020	735,685,604
에이아이코리아 (364950)	11,940	-360	-2.93	12,290	12,740	11,350	918,622	11,017,115,460
큐라클 (365270)	6,590	-90	-1.35	6,680	6,780	6,580	80,990	538,361,175
에스와이스틸텍 (365330)	5,330	-60	-1.11	5,450	5,470	5,300	115,853	621,939,090
성일하이텍 (365340)	33,700	50	.15	33,650	34,000	32,900	15,613	518,928,425
하이딥 (365590)	684	4	.59	674	692	673	124,812	84,980,349
브이씨 (365900)	3,460	-90	-2.54	3,555	3,560	3,460	3,263	11,443,000
공구우먼 (366030)	4,250	-90	-2.07	4,440	4,440	4,245	36,491	156,399,077
플래티어 (367000)	4,330	-70	-1.59	4,405	4,490	4,315	8,121	35,503,061
아이씨에이치 (368600)	2,835	-100	-3.41	2,915	2,950	2,810	96,621	277,642,891
파이버프로 (368770)	7,320	-20	-.27	7,420	7,500	7,140	274,116	2,007,888,750
오에스피 (368970)	2,620	-10	-.38	2,630	2,650	2,575	11,769	30,607,320
블리츠웨이엔터테인먼트 (369370)	1,498	12	.81	1,486	1,504	1,457	6,766	10,046,957
퓨런티어 (370090)	16,070	-370	-2.25	16,600	16,650	15,900	70,913	1,143,087,600
풍원정밀 (371950)	13,370	200	1.52	13,200	13,540	12,910	27,092	357,926,465
윤성에프앤씨 (372170)	33,200	-1250	-3.63	34,450	34,500	33,200	13,624	457,185,000
큐로셀 (372320)	26,650	250	.95	26,950	26,950	26,200	19,103	506,248,350
아이티아이즈 (372800)	7,480	-430	-5.44	7,840	7,870	7,220	77,844	587,485,950
엑셀세라퓨틱스 (373110)	3,875	-85	-2.15	3,955	3,955	3,840	27,077	104,929,884
데이원컴퍼니 (373160)	7,020	-70	-.99	7,040	7,060	6,800	96,324	664,480,650
엠아이큐브솔루션 (373170)	8,640	290	3.47	8,350	9,160	8,100	91,314	794,733,880
엑스플러스 (373200)	831	85	11.39	748	833	746	3,769,852	3,035,651,775
피코그램 (376180)	2,275	-45	-1.94	2,315	2,375	2,245	59,671	135,242,505
에이치이엠파마 (376270)	22,050	450	2.08	21,600	22,200	21,400	24,284	528,836,950
씨유테크 (376290)	3,375	-10	-.3	3,400	3,400	3,345	7,952	26,795,475
디어유 (376300)	45,550	-2950	-6.08	48,250	48,450	43,900	668,143	30,152,320,700
노을 (376930)	2,220	-20	-.89	2,250	2,260	2,185	390,830	865,731,469
원티드랩 (376980)	7,190	-240	-3.23	7,370	7,480	6,930	227,017	1,617,325,260
비트맥스 (377030)	1,770	3	.17	1,843	2,025	1,758	665,193	1,222,891,498
프롬바이오 (377220)	2,255	65	2.97	2,160	2,255	2,160	255,762	568,193,800
이지트로닉스 (377330)	4,990	-90	-1.77	5,000	5,040	4,990	10,809	54,042,475
리파인 (377450)	12,000	40	.33	11,960	12,070	11,810	27,825	330,336,220
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,700	4970	29.71	16,740	21,700	16,260	3,909,877	78,311,163,435
필에너지 (378340)	14,420	-380	-2.57	14,980	14,980	14,350	55,653	808,422,590
샤페론 (378800)	2,880	-100	-3.36	2,980	2,990	2,860	319,747	925,756,360
옵티코어 (380540)	2,085	-115	-5.23	2,245	2,415	2,060	1,241,924	2,756,733,404
제닉스 (381620)	7,840	-140	-1.75	8,080	8,080	7,810	58,343	461,160,025
온코크로스 (382150)	13,500	-120	-.88	14,020	14,950	13,150	3,618,709	51,398,424,005
지아이텍 (382480)	2,440	-40	-1.61	2,485	2,495	2,395	239,404	581,080,312
지앤비에스 에코 (382800)	3,900	-35	-.89	3,935	3,995	3,835	138,125	539,881,525
원준 (382840)	9,180	-130	-1.4	9,310	9,310	9,020	61,831	564,519,930
범한퓨얼셀 (382900)	16,850	-400	-2.32	17,260	17,500	16,750	113,176	1,917,202,175
에코프로에이치엔 (383310)	27,200	-950	-3.37	28,300	28,300	26,950	47,433	1,292,661,100
디티앤씨알오 (383930)	4,200	-30	-.71	4,230	4,320	4,150	330,350	1,392,120,683
코어라인소프트 (384470)	6,190	-510	-7.61	6,630	6,870	6,180	477,046	3,079,341,655
파인메딕스 (387570)	7,780	-110	-1.39	8,080	8,080	7,750	38,070	297,072,595
지투파워 (388050)	7,520	-80	-1.05	7,600	7,630	7,050	151,697	1,132,002,550
유일로보틱스 (388720)	69,500	-3000	-4.14	72,500	72,500	69,500	86,901	6,095,250,850
라이콤 (388790)	2,525	-40	-1.56	2,565	2,590	2,490	80,610	203,297,115
파로스아이바이오 (388870)	7,670	1470	23.71	6,710	8,060	6,610	2,625,545	20,289,849,875
자람테크놀로지 (389020)	37,500	-800	-2.09	38,500	38,650	37,050	11,252	422,098,000
지니너스 (389030)	1,658	19	1.16	1,688	1,688	1,590	173,984	284,263,644
포바이포 (389140)	26,350	-550	-2.04	26,300	29,700	24,500	6,722,695	184,333,948,975
대명에너지 (389260)	15,470	260	1.71	15,370	15,600	15,200	60,592	932,433,695
인벤티지랩 (389470)	54,000	1100	2.08	56,000	61,000	51,400	2,315,228	128,746,564,200
에스비비테크 (389500)	21,700	-850	-3.77	22,550	22,550	21,250	38,845	844,411,550
넥스트바이오메디컬 (389650)	39,000	-400	-1.02	39,500	39,650	38,300	56,910	2,201,476,975
유디엠텍 (389680)	719	-15	-2.04	731	736	709	682,354	488,821,372
코닉오토메이션 (391710)	1,646	-9	-.54	1,630	1,650	1,627	56,037	91,580,403
토마토시스템 (393210)	8,090	-80	-.98	8,170	8,360	7,820	1,591,625	12,899,722,080
더블유씨피 (393890)	8,670	-530	-5.76	9,210	9,210	8,590	723,055	6,382,097,355
대진첨단소재 (393970)	11,930	-430	-3.48	12,350	12,450	11,900	393,635	4,762,911,070
오픈엣지테크놀로지 (394280)	13,050	-90	-.68	13,100	13,120	12,800	50,899	655,855,535
쓰리빌리언 (394800)	6,870	0	0	7,100	7,270	6,870	1,236,289	8,705,783,765
넥스트칩 (396270)	6,900	-50	-.72	7,170	7,200	6,850	49,935	347,107,095
세아메카닉스 (396300)	2,190	-35	-1.57	2,225	2,230	2,175	44,043	96,836,995
워트 (396470)	7,450	-110	-1.46	7,650	7,680	7,420	19,140	143,077,480
에이프릴바이오 (397030)	15,820	-370	-2.29	16,190	16,230	15,640	147,605	2,333,742,430
에스지헬스케어 (398120)	3,885	195	5.28	3,695	3,930	3,585	2,593,956	9,882,591,795
가온칩스 (399720)	42,300	-900	-2.08	43,250	43,250	41,550	42,617	1,792,954,775
코난테크놀로지 (402030)	28,150	450	1.62	28,050	29,700	26,700	215,721	6,116,847,250
그린리소스 (402490)	13,640	-310	-2.22	13,790	13,980	13,600	38,787	530,217,910
우듬지팜 (403490)	1,570	-23	-1.44	1,593	1,599	1,556	626,266	984,696,313
HPSP (403870)	22,550	-250	-1.1	23,000	23,100	22,400	207,121	4,675,060,525
플라즈맵 (405000)	7,720	420	5.75	7,300	8,500	7,120	69,567	542,879,875
큐알티 (405100)	12,290	-10	-.08	12,390	12,390	11,540	31,515	383,781,360
나라셀라 (405920)	2,585	20	.78	2,565	2,590	2,545	11,524	29,655,555
뷰티스킨 (406820)	13,630	0	0	13,640	13,750	13,510	8,494	115,658,420
꿈비 (407400)	10,770	290	2.77	10,500	10,970	10,300	1,158,526	12,389,470,750
스튜디오미르 (408900)	3,490	-195	-5.29	3,735	3,830	3,490	1,338,914	4,945,762,933
메쎄이상 (408920)	2,235	-40	-1.76	2,290	2,350	2,235	84,543	193,643,265
샌즈랩 (411080)	8,420	-420	-4.75	8,770	8,780	8,410	527,323	4,534,312,130
레이저쎌 (412350)	3,205	-65	-1.99	3,270	3,285	3,160	23,174	74,159,089
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,180	-420	-4.88	8,650	8,650	8,180	273,037	2,268,719,655
씨피시스템 (413630)	1,357	-13	-.95	1,370	1,370	1,343	21,991	29,901,552
비아이매트릭스 (413640)	13,450	-320	-2.32	13,770	13,770	12,870	131,328	1,742,761,880
스튜디오삼익 (415380)	8,370	-60	-.71	8,470	8,470	8,300	3,197	26,672,470
신성에스티 (416180)	31,750	-750	-2.31	32,500	32,700	31,400	25,363	803,996,425
나노팀 (417010)	6,360	-20	-.31	6,420	6,420	6,240	23,940	150,783,355
핑거스토리 (417180)	2,900	-240	-7.64	3,195	3,500	2,865	9,755,059	31,682,152,693
LS머트리얼즈 (417200)	10,900	-220	-1.98	11,130	11,130	10,630	238,859	2,582,269,320
제이아이테크 (417500)	3,395	-80	-2.3	3,475	3,485	3,395	42,702	145,755,425
트루엔 (417790)	9,230	-10	-.11	9,240	9,240	9,050	51,488	469,054,280
저스템 (417840)	7,480	-20	-.27	7,520	7,550	7,330	21,997	163,176,260
오브젠 (417860)	10,610	410	4.02	10,260	10,680	9,890	21,068	217,833,245
모델솔루션 (417970)	11,150	-260	-2.28	11,500	11,550	11,030	17,483	194,485,400
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,995	-40	-1.32	3,035	3,055	2,920	60,133	178,497,857
밀리의서재 (418470)	12,600	-380	-2.93	12,920	13,010	12,580	34,996	444,143,170
제이오 (418550)	9,300	-150	-1.59	9,430	9,460	9,100	99,761	919,275,880
이에이트 (418620)	3,090	-90	-2.83	3,130	3,170	3,090	36,198	112,678,935
삼기에너지솔루션즈 (419050)	1,696	-17	-.99	1,713	1,723	1,690	116,703	198,355,284
엔젯 (419080)	7,750	-50	-.64	7,850	8,100	7,680	19,851	153,733,240
산돌 (419120)	7,490	170	2.32	7,320	7,500	7,150	48,714	356,324,085
SAMG엔터 (419530)	39,050	-1050	-2.62	39,950	40,300	38,500	185,469	7,254,396,950
비스토스 (419540)	1,834	-23	-1.24	1,850	1,868	1,817	215,610	395,829,621
제이투케이바이오 (420570)	11,660	-450	-3.72	12,110	12,110	11,650	62,690	734,697,150
기가비스 (420770)	26,700	-600	-2.2	27,400	27,400	26,300	15,099	401,862,900
벨로크 (424760)	995	-7	-.7	1,002	1,048	990	364,606	370,429,881
스마트레이더시스템 (424960)	9,560	-330	-3.34	9,990	9,990	9,470	83,893	805,708,920
마이크로투나노 (424980)	8,100	-360	-4.26	8,470	8,530	7,900	146,059	1,188,735,980
티이엠씨 (425040)	6,520	-70	-1.06	6,550	6,610	6,410	67,683	438,064,410
티에프이 (425420)	16,400	-700	-4.09	17,160	17,180	16,400	32,864	542,635,620
시지트로닉스 (429270)	5,110	-180	-3.4	5,330	5,400	4,985	78,649	402,585,315
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,230	-180	-2.81	6,350	6,920	6,060	7,255,906	47,992,022,705
케이쓰리아이 (431190)	4,615	5	.11	4,635	4,755	4,595	134,530	627,050,434
와이랩 (432430)	6,150	-180	-2.84	6,350	6,410	6,120	251,973	1,578,275,260
케이엔에스 (432470)	10,430	40	.38	10,580	10,640	10,420	9,067	94,899,790
퀄리타스반도체 (432720)	14,860	-660	-4.25	15,610	15,610	14,810	177,107	2,665,972,780
엠에프씨 (432980)	4,240	300	7.61	3,960	4,240	3,905	164,077	674,411,378
모니터랩 (434480)	4,590	-275	-5.65	4,810	4,815	4,570	617,924	2,889,742,204
유안타제10호스팩 (435380)	2,130	0	0	2,130	2,135	2,130	47,345	100,857,350
에르코스 (435570)	23,200	800	3.57	22,200	23,500	21,050	1,168,356	26,139,199,750
하나금융25호스팩 (435620)	10,700	10	.09	10,690	10,710	10,690	23,316	249,387,640
에스케이증권제8호스팩 (435870)	2,130	0	0	2,135	2,135	2,130	146,061	311,649,585
삼현 (437730)	14,760	-470	-3.09	15,020	15,350	14,610	821,639	12,339,350,495
엔에이치스팩24호 (437780)	2,140	0	0	2,135	2,145	2,135	106,235	227,801,320
엔에이치스팩25호 (438580)	2,150	10	.47	2,140	2,150	2,135	42,227	90,471,958
버넥트 (438700)	6,350	-130	-2.01	6,500	6,780	6,290	1,596,726	10,427,495,680
마녀공장 (439090)	19,500	-160	-.81	20,000	20,100	19,330	187,400	3,678,238,220
삼성스팩7호 (439250)	10,680	0	0	10,680	10,690	10,670	23,594	251,971,585
엔에이치스팩26호 (439410)	2,150	5	.23	2,140	2,150	2,140	105,166	225,608,452
블루엠텍 (439580)	8,410	910	12.13	9,120	9,330	8,250	4,437,247	39,439,781,845
IBKS제20호스팩 (439730)	2,130	-5	-.23	2,132	2,140	2,130	10,088	21,526,386
파두 (440110)	10,250	-600	-5.53	10,850	10,850	10,020	146,015	1,499,802,325
HB인베스트먼트 (440290)	2,015	0	0	2,045	2,045	2,000	63,230	127,281,123
오픈놀 (440320)	7,990	-110	-1.36	8,170	8,190	7,740	205,477	1,628,368,140
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,140	5	.23	2,130	2,140	2,130	3,294	7,032,045
파인엠텍 (441270)	5,650	-150	-2.59	5,870	5,870	5,550	172,273	977,733,950
유진스팩9호 (442130)	2,140	5	.23	2,145	2,145	2,135	5,566	11,886,510
대신밸런스제14호스팩 (442310)	2,130	-20	-.93	2,145	2,155	2,130	17,097	36,680,990
IBKS제21호스팩 (442770)	2,240	10	.45	2,230	2,245	2,200	19,785	43,925,110
미래에셋드림스팩1호 (442900)	10,300	20	.19	10,280	10,300	10,280	6,407	65,929,380
레뷰코퍼레이션 (443250)	12,960	-340	-2.56	13,400	13,500	12,840	84,012	1,110,364,940
에스피소프트 (443670)	7,110	140	2.01	7,020	7,570	6,780	575,609	4,161,258,015
심플랫폼 (444530)	14,140	-680	-4.59	14,820	15,120	14,120	473,487	6,915,263,100
유안타제11호스팩 (444920)	2,030	10	.5	2,035	2,035	2,020	2,071	4,188,695
에이직랜드 (445090)	30,950	-650	-2.06	31,600	31,600	30,500	41,867	1,291,529,400
퓨릿 (445180)	5,680	-80	-1.39	5,760	5,760	5,580	17,506	98,322,510
비엔케이제1호스팩 (445360)	2,125	10	.47	2,125	2,125	2,115	765	1,621,465
큐리옥스바이오시스템즈 (445680)	25,900	950	3.81	25,600	27,000	25,200	259,388	6,795,273,600
신영스팩9호 (445970)	2,210	5	.23	2,225	2,225	2,190	1,856	4,082,416
유안타제12호스팩 (446150)	2,195	-5	-.23	2,195	2,200	2,195	1,523	3,343,495
미래에셋비전스팩2호 (446190)	2,490	-5	-.2	2,500	2,510	2,362	156,555	379,263,828
메가터치 (446540)	4,160	-330	-7.35	4,525	4,535	4,160	1,084,195	4,648,065,285
하나26호스팩 (446750)	2,095	0	0	2,085	2,095	2,085	9,323	19,511,640
키움제8호스팩 (446840)	2,075	-95	-4.38	2,170	2,170	2,070	88,294	185,195,425
에코아이 (448280)	14,130	740	5.53	17,400	17,400	13,870	8,393,102	132,345,278,950
하나27호스팩 (448370)	2,105	-10	-.47	2,115	2,115	2,065	27,229	56,343,845
코츠테크놀로지 (448710)	21,800	2150	10.94	20,550	21,850	20,150	425,311	8,908,863,900
삼성스팩8호 (448740)	10,380	10	.1	10,350	10,380	10,350	2,047	21,223,790
IBKS제22호스팩 (448760)	2,180	-15	-.68	2,195	2,205	2,100	16,313	35,335,580
미래에셋비전스팩3호 (448830)	2,140	-15	-.7	2,140	2,160	2,135	14,372	30,764,600
한국피아이엠 (448900)	17,550	300	1.74	17,800	18,040	17,070	1,057,617	18,496,358,055
유안타제13호스팩 (449020)	2,070	-10	-.48	2,065	2,080	2,065	15,745	32,522,380
하이제8호스팩 (450050)	2,075	15	.73	2,075	2,075	2,060	30,646	63,133,425
하스 (450330)	9,680	-380	-3.78	10,060	10,060	9,550	259,019	2,533,379,090
인스웨이브 (450520)	4,350	40	.93	4,270	4,410	4,230	132,164	570,742,821
유안타제14호스팩 (450940)	2,060	5	.24	2,050	2,060	2,040	5,422	11,112,620
아스테라시스 (450950)	9,850	50	.51	9,800	9,980	9,650	251,883	2,469,247,280
아이엠티 (451220)	10,000	-150	-1.48	10,250	10,250	9,980	57,366	575,218,955
삐아 (451250)	11,950	-490	-3.94	12,350	12,350	11,890	776,632	9,404,467,745
엔에이치스팩29호 (451700)	2,040	0	0	2,035	2,040	2,035	41,112	83,686,750
컨텍 (451760)	9,670	-300	-3.01	9,980	10,240	9,640	50,645	493,386,130
제이엔비 (452160)	4,955	-35	-.7	4,990	4,990	4,910	9,644	47,637,656
한빛레이저 (452190)	5,260	-160	-2.95	5,430	5,430	5,250	190,575	1,012,979,800
민테크 (452200)	4,020	10	.25	4,005	4,095	3,900	33,889	134,221,570
한선엔지니어링 (452280)	6,690	-50	-.74	6,780	6,810	6,610	57,292	383,440,595
캡스톤파트너스 (452300)	2,970	-70	-2.3	3,040	3,055	2,940	169,710	503,232,550
이닉스 (452400)	8,560	-10	-.12	8,510	8,570	8,490	4,249	36,188,290
사피엔반도체 (452430)	19,520	-270	-1.36	19,810	19,900	19,330	68,309	1,334,852,755
피아이이 (452450)	7,790	-270	-3.35	8,080	8,090	7,720	612,256	4,786,418,580
상상인제4호스팩 (452670)	2,020	5	.25	2,015	2,025	2,015	22,883	46,250,535
신한제11호스팩 (452980)	2,020	15	.75	2,005	2,020	2,000	163,457	328,797,077
그리드위즈 (453450)	18,680	-470	-2.45	19,580	19,580	18,350	86,996	1,638,156,240
에이에스텍 (453860)	22,500	-300	-1.32	23,350	23,400	22,150	54,383	1,236,545,825
하나29호스팩 (454640)	2,130	-25	-1.16	2,135	2,147	2,110	13,051	27,748,505
하나28호스팩 (454750)	2,040	-10	-.49	2,065	2,065	2,040	3,343	6,833,160
KB제25호스팩 (455250)	2,120	10	.47	2,105	2,135	2,100	3,307	6,977,055
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,250	-650	-2.72	24,050	24,050	22,900	34,945	813,017,025
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,060	2,055	489	1,005,005
아이씨티케이 (456010)	15,790	450	2.93	16,180	16,480	15,720	1,869,874	30,127,398,990
이엔셀 (456070)	13,710	-380	-2.7	14,090	14,170	13,690	53,601	739,276,965
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,150	0	0	2,155	2,155	2,135	3,746	8,045,735
한켐 (457370)	8,860	-220	-2.42	9,130	9,130	8,810	46,678	416,119,460
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	17,260	-240	-1.37	17,520	17,870	17,240	88,715	1,539,955,470
벡트 (457600)	4,230	60	1.44	4,140	4,440	4,090	660,550	2,811,206,636
대신밸런스제16호스팩 (457630)	2,115	-5	-.24	2,115	2,120	2,115	4,770	10,088,603
에스케이증권제10호스팩 (457940)	2,060	0	0	2,055	2,060	2,050	2,934	6,030,339
한국제12호스팩 (458610)	2,145	-5	-.23	2,145	2,150	2,130	3,756	8,071,485
성우 (458650)	14,140	-570	-3.87	14,750	14,770	14,040	63,083	894,980,180
씨어스테크놀로지 (458870)	13,760	70	.51	13,690	13,900	13,490	16,831	230,362,150
위츠 (459100)	6,880	-170	-2.41	7,000	7,080	6,850	37,114	257,706,215
나우로보틱스 (459510)	15,570	170	1.1	16,420	18,050	14,930	13,248,012	220,932,580,345
아이빔테크놀로지 (460470)	3,200	-330	-9.35	3,510	3,510	3,060	661,878	2,115,809,625
에스엠씨지 (460870)	7,000	-310	-4.24	7,230	7,250	6,850	995,193	7,008,499,755
현대힘스 (460930)	17,380	-10	-.06	17,440	17,870	17,350	215,329	3,781,833,810
피앤에스미캐닉스 (460940)	13,450	-470	-3.38	13,920	13,920	13,290	93,583	1,262,585,725
아이엠비디엑스 (461030)	8,800	-140	-1.57	9,010	9,140	8,710	98,106	872,989,090
아이스크림미디어 (461300)	15,750	170	1.09	15,720	15,820	15,420	37,178	583,348,680
에이치엠씨제6호스팩 (462020)	2,030	0	0	2,025	2,030	2,025	1,996	4,041,950
이노스페이스 (462350)	21,300	300	1.43	21,200	21,550	21,000	38,100	812,389,825
라메디텍 (462510)	8,540	-110	-1.27	8,780	8,780	8,350	73,782	624,906,835
더즌 (462860)	3,860	-315	-7.54	4,100	4,170	3,770	2,039,698	8,080,340,477
아이지넷 (462980)	2,970	-155	-4.96	3,130	3,130	2,935	447,941	1,334,547,528
모티브링크 (463480)	12,580	-340	-2.63	12,990	13,210	12,500	294,997	3,789,515,350
에스오에스랩 (464080)	10,320	-210	-1.99	10,580	10,620	10,200	160,724	1,660,882,565
티디에스팜 (464280)	12,590	120	.96	12,390	12,590	12,220	17,662	217,983,905
한국제13호스팩 (464440)	2,125	5	.24	2,125	2,130	2,115	2,655	5,631,055
아이언디바이스 (464500)	3,340	-105	-3.05	3,480	3,480	3,330	99,307	334,237,755
닷밀 (464580)	6,140	-70	-1.13	6,210	6,250	6,000	81,637	501,841,515
KB제27호스팩 (464680)	2,010	10	.5	2,000	2,010	1,999	53,461	107,012,346
교보15호스팩 (465320)	2,110	-5	-.24	2,110	2,120	2,105	9,273	19,574,605
인스피언 (465480)	8,100	-160	-1.94	8,250	8,380	7,970	275,797	2,243,979,130
클로봇 (466100)	18,140	-560	-2.99	18,920	18,930	18,120	422,456	7,752,093,945
사이냅소프트 (466410)	13,510	190	1.43	13,320	13,730	13,030	49,854	664,569,300
엔에이치스팩30호 (466910)	1,999	2	.1	2,000	2,005	1,998	53,876	107,648,525
IBKS제23호스팩 (467930)	2,130	10	.47	2,125	2,140	2,115	56,042	118,602,175
삼성스팩9호 (468510)	1,970	1	.05	1,990	1,990	1,945	89,464	175,804,523
유진스팩10호 (468760)	2,120	0	0	2,115	2,120	2,115	1,185	2,506,467
IBKS제24호스팩 (469480)	2,115	5	.24	2,110	2,115	2,100	3,716	7,831,140
아이비젼웍스 (469750)	927	-9	-.96	937	940	918	92,435	85,710,671
하나30호스팩 (469880)	2,010	-5	-.25	2,010	2,015	2,005	17,492	35,145,370
하나31호스팩 (469900)	2,060	5	.24	2,055	2,060	2,035	23,443	48,138,665
대신밸런스제17호스팩 (471050)	2,150	5	.23	2,150	2,155	2,135	2,761	5,938,357
셀로맥스사이언스 (471820)	5,120	0	0	5,120	5,310	5,030	28,823	149,117,420
신영스팩10호 (472220)	2,135	-5	-.23	2,135	2,145	2,120	4,320	9,220,959
에스케이증권제11호스팩 (472230)	2,060	0	0	2,060	2,060	2,040	1,967	4,046,715
폰드그룹 (472850)	6,590	310	4.94	6,340	6,920	6,260	810,947	5,366,052,630
에스케이증권제12호스팩 (473000)	2,075	5	.24	2,070	2,075	2,065	21,942	45,418,968
유안타제15호스팩 (473050)	2,000	0	0	2,000	2,005	1,984	14,064	27,964,849
비엔케이제2호스팩 (473370)	2,000	-5	-.25	2,005	2,005	1,998	4,822	9,639,691
에스케이증권제13호스팩 (473950)	2,060	5	.24	2,035	2,060	2,035	11,702	23,971,245
노머스 (473980)	28,700	-200	-.69	29,500	29,650	27,050	412,379	11,587,448,025
루미르 (474170)	8,800	-70	-.79	8,880	9,050	8,770	79,600	707,777,320
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,000	1,991	4,863	9,706,318
RF시스템즈 (474610)	5,620	140	2.55	5,470	5,790	5,390	914,773	5,148,430,525
신한제12호스팩 (474660)	2,095	5	.24	2,085	2,095	2,085	2,599	5,431,205
신한제13호스팩 (474930)	2,135	0	0	2,110	2,135	2,110	2,584	5,493,260
하나32호스팩 (475240)	2,135	-5	-.23	2,115	2,140	2,105	16,181	34,167,645
하나33호스팩 (475250)	2,130	-10	-.47	2,125	2,140	2,120	1,950	4,162,930
씨메스 (475400)	25,150	-1350	-5.09	26,600	26,700	25,050	101,550	2,589,985,850
미트박스 (475460)	12,000	820	7.33	11,660	12,500	11,580	924,822	11,166,526,835
에이럭스 (475580)	11,910	130	1.1	11,950	12,100	11,760	161,753	1,930,213,190
에스켐 (475660)	5,150	-10	-.19	5,100	5,290	5,090	6,377	32,779,055
오름테라퓨틱 (475830)	17,040	-360	-2.07	17,310	17,500	16,850	359,902	6,134,530,725
토모큐브 (475960)	20,200	-450	-2.18	21,200	21,550	19,890	348,141	7,165,831,260
오가노이드사이언스 (476040)	32,000	11000	52.38	25,400	39,650	23,000	24,040,480	795,052,863,375
온코닉테라퓨틱스 (476060)	21,050	-1150	-5.18	22,500	22,750	21,050	298,263	6,403,594,775
M83 (476080)	14,570	-440	-2.93	15,040	15,240	14,550	79,743	1,180,661,000
KB제28호스팩 (476470)	2,250	-10	-.44	2,260	2,260	2,215	35,080	78,032,750
에이치엠씨제7호스팩 (477340)	1,989	0	0	1,990	1,990	1,984	3,088	6,132,728
미래에셋비전스팩4호 (477380)	1,997	0	0	1,998	2,005	1,995	10,423	20,807,855
미래에셋비전스팩5호 (477470)	2,070	5	.24	2,065	2,080	2,025	33,374	68,812,378
DB금융스팩12호 (477760)	2,090	0	0	2,085	2,110	2,075	7,470	15,618,810
이베스트스팩6호 (478110)	2,010	-5	-.25	2,005	2,015	2,000	6,102	12,233,400
KB제29호스팩 (478390)	2,075	0	0	2,070	2,075	2,065	21,670	44,807,587
미래에셋비전스팩6호 (478440)	2,010	5	.25	2,005	2,010	2,000	6,515	13,058,656
블랙야크아이앤씨 (478560)	3,680	-30	-.81	3,700	3,705	3,660	45,265	166,358,677
대신밸런스제18호스팩 (478780)	2,090	0	0	2,075	2,090	2,070	26,520	55,130,770
한국제15호스팩 (479880)	2,030	-20	-.98	2,035	2,040	2,020	10,814	21,961,380
위너스 (479960)	19,990	440	2.25	19,730	20,500	18,650	439,946	8,648,681,275
에이유브랜즈 (481070)	12,660	-460	-3.51	13,120	13,340	12,660	68,747	890,414,440
엔에이치스팩31호 (481890)	2,030	0	0	2,015	2,040	2,005	48,436	98,444,925
교보16호스팩 (482520)	2,045	-15	-.73	2,060	2,060	2,045	13,326	27,447,115
삼양엔씨켐 (482630)	16,820	-410	-2.38	17,560	17,570	16,750	101,553	1,721,197,515
미래에셋비전스팩7호 (482680)	1,989	4	.2	1,985	1,991	1,983	36,960	73,487,992
대신밸런스제19호스팩 (482690)	2,080	0	0	2,070	2,090	2,065	12,764	26,557,405
하나34호스팩 (484130)	2,060	0	0	2,050	2,065	2,050	19,006	39,151,308
티엑스알로보틱스 (484810)	18,470	-870	-4.5	19,340	19,340	18,460	367,139	6,846,528,620
KB제30호스팩 (486630)	2,040	-10	-.49	2,035	2,065	2,035	41,757	85,532,980
신한제14호스팩 (487360)	2,040	0	0	2,030	2,050	2,030	51,407	105,093,753
키움제10호스팩 (487720)	2,100	-5	-.24	2,095	2,115	2,090	34,720	72,648,595
신한제15호스팩 (487830)	2,050	10	.49	2,045	2,050	2,045	2,428	4,965,422
유진스팩11호 (488060)	2,050	5	.24	2,040	2,050	2,035	11,369	23,237,190
교보17호스팩 (489210)	2,055	0	0	2,055	2,065	2,055	15,460	31,848,099
키움제11호스팩 (489480)	2,045	10	.49	2,030	2,085	2,025	61,922	126,430,944
엘케이켐 (489500)	26,950	150	.56	27,300	27,750	26,600	193,485	5,269,837,125
디비금융제13호스팩 (489730)	2,055	10	.49	2,025	2,055	2,025	15,018	30,780,105
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,993	-4	-.2	1,993	1,996	1,993	6,402	12,769,963
한화플러스제5호스팩 (498390)	2,000	2	.1	1,998	2,000	1,996	48,654	97,285,074
글로벌에스엠 (900070)	431	-1	-.23	432	433	418	18,177	7,733,770
애머릿지 (900100)	1,141	6	.53	1,129	1,225	1,129	210,800	248,994,152
이스트아시아홀딩스 (900110)	47	-1	-2.08	48	48	46	4,292,624	201,879,434
씨엑스아이 (900120)	57	-1	-1.72	58	58	56	1,697,716	96,994,194
크리스탈신소재 (900250)	911	-9	-.98	930	930	904	393,910	359,364,839
로스웰 (900260)	543	-6	-1.09	549	550	541	40,991	22,376,366
헝셩그룹 (900270)	237	-3	-1.25	240	241	235	1,999,734	474,143,347
GRT (900290)	3,595	175	5.12	3,480	3,665	3,420	778,803	2,775,545,228
오가닉티코스메틱 (900300)	345	-5	-1.43	349	352	339	159,576	55,140,061
컬러레이 (900310)	781	-10	-1.26	791	791	755	17,037	13,226,537
윙입푸드 (900340)	1,385	5	.36	1,403	1,403	1,371	97,355	134,247,393
SBI핀테크솔루션즈 (950110)	4,925	25	.51	4,890	4,925	4,885	1,085	5,320,200
엑세스바이오 (950130)	4,790	-35	-.73	4,850	4,865	4,770	43,967	211,199,145
잉글우드랩 (950140)	11,150	-540	-4.62	11,610	11,950	11,130	876,527	10,176,198,445
코오롱티슈진 (950160)	35,550	-1900	-5.07	37,500	37,500	35,300	334,062	12,040,628,900
JTC (950170)	5,970	90	1.53	5,950	6,120	5,890	431,066	2,595,189,750
고스트스튜디오 (950190)	7,660	30	.39	7,630	7,700	7,560	4,117	31,390,930
소마젠 (950200)	3,665	5	.14	3,710	3,710	3,600	32,120	117,034,802
네오이뮨텍 (950220)	1,023	-4	-.39	1,020	1,038	1,008	495,479	505,676,251

Leave a Comment 응답 취소