KOSDAQ 일별 조회 데이터 [1799] (2025-05-15)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	151,000	1000	.67	149,100	153,700	145,100	147,334	22,105,890,650
중앙에너비스 (000440)	13,070	-20	-.15	13,100	13,100	12,970	3,159	41,118,320
신라섬유 (001000)	1,722	72	4.36	1,650	1,770	1,642	167,391	285,726,755
안국약품 (001540)	7,150	-50	-.69	7,260	7,290	7,140	51,928	374,189,495
무림SP (001810)	1,581	-8	-.5	1,584	1,584	1,567	12,805	20,134,810
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,985	10	.25	3,975	4,020	3,960	21,354	85,270,144
삼일기업공사 (002290)	3,450	0	0	3,430	3,460	3,370	58,272	199,422,210
한탑 (002680)	755	-20	-2.58	765	768	750	19,156	14,462,981
신신제약 (002800)	6,090	-120	-1.93	6,200	6,200	6,050	176,981	1,077,426,665
선광 (003100)	17,660	690	4.07	17,040	17,720	17,020	48,635	850,502,510
대주산업 (003310)	2,125	5	.24	2,100	2,160	2,065	1,409,671	2,982,417,778
하림지주 (003380)	6,750	120	1.81	6,630	6,900	6,630	381,754	2,604,298,710
에이스침대 (003800)	25,600	-150	-.58	25,600	26,000	25,400	2,660	68,147,550
한국가구 (004590)	4,700	235	5.26	4,490	4,935	4,445	729,293	3,427,225,301
창해에탄올 (004650)	9,400	0	0	9,420	9,490	9,310	14,882	139,922,310
대륙제관 (004780)	3,830	-5	-.13	3,890	3,900	3,805	10,242	39,308,230
동국산업 (005160)	3,680	-40	-1.08	3,720	3,740	3,630	68,511	253,286,958
동진쎄미켐 (005290)	30,000	-800	-2.6	30,650	31,500	29,950	352,100	10,764,162,000
푸드웰 (005670)	4,905	-90	-1.8	4,955	5,040	4,890	39,908	196,643,645
대원산업 (005710)	7,860	-100	-1.26	7,930	7,970	7,820	24,070	189,843,360
한일사료 (005860)	3,585	-10	-.28	3,625	3,630	3,580	73,410	263,313,012
매일홀딩스 (005990)	10,370	-70	-.67	10,440	10,460	10,370	1,966	20,475,190
국영지앤엠 (006050)	1,308	-15	-1.13	1,323	1,330	1,280	238,781	312,073,813
피제이전자 (006140)	5,930	140	2.42	5,790	5,990	5,670	92,979	544,940,100
동구바이오제약 (006620)	5,990	190	3.28	5,840	6,000	5,750	135,351	797,052,290
서부T&D (006730)	6,250	110	1.79	6,120	6,330	6,100	159,424	995,306,315
보성파워텍 (006910)	2,885	-50	-1.7	2,955	2,965	2,885	179,133	520,490,133
모헨즈 (006920)	3,145	50	1.62	3,095	3,195	3,030	207,087	646,406,083
푸른저축은행 (007330)	8,530	60	.71	8,470	8,600	8,410	31,538	268,074,125
진양제약 (007370)	6,350	90	1.44	6,260	6,390	6,220	130,036	823,060,865
네이처셀 (007390)	24,200	-250	-1.02	24,100	24,850	23,850	439,635	10,641,556,150
와이엠 (007530)	2,380	-25	-1.04	2,400	2,460	2,360	3,522	8,428,290
대원 (007680)	4,545	-5	-.11	4,680	4,680	4,500	6,586	29,813,975
소노스퀘어 (007720)	879	-9	-1.01	891	898	864	164,040	144,738,934
한일화학 (007770)	9,810	-30	-.3	9,840	9,860	9,790	3,014	29,641,380
에스엠코어 (007820)	4,635	-55	-1.17	4,695	4,700	4,545	60,375	277,554,228
원풍물산 (008290)	503	-19	-3.64	527	539	500	91,980	47,770,586
원풍 (008370)	4,170	70	1.71	4,125	4,200	4,090	14,132	58,467,540
부스타 (008470)	3,460	30	.87	3,435	3,465	3,430	8,727	30,029,050
대동기어 (008830)	20,350	-1450	-6.65	21,000	21,150	20,200	511,708	10,604,538,275
삼아제약 (009300)	17,130	-140	-.81	17,270	17,360	17,070	5,299	90,858,690
포스코엠텍 (009520)	11,680	-100	-.85	11,730	11,830	11,670	136,000	1,597,970,605
삼보산업 (009620)	2,715	-5	-.18	2,700	2,795	2,520	917,838	2,436,944,618
이렘 (009730)	993	-6	-.6	995	999	991	211,933	210,491,098
엠에스씨 (009780)	6,930	380	5.8	6,500	7,200	6,500	610,843	4,254,088,255
대한광통신 (010170)	635	-12	-1.85	650	650	622	437,730	278,526,773
흥국 (010240)	5,250	-30	-.57	5,300	5,300	5,050	139,393	715,253,020
아이티센엔텍 (010280)	818	-2	-.24	820	828	814	157,451	129,101,183
오리콤 (010470)	6,400	-90	-1.39	6,490	6,500	6,360	35,420	227,224,570
경동제약 (011040)	5,860	20	.34	5,850	5,910	5,840	28,009	164,129,990
형지I&C (011080)	2,030	-250	-10.96	2,230	2,250	2,005	3,463,887	7,162,542,256
유니크 (011320)	3,650	-50	-1.35	3,700	3,700	3,580	46,786	169,380,700
서한 (011370)	846	2	.24	851	857	840	106,372	90,213,242
세보엠이씨 (011560)	9,980	-380	-3.67	10,280	10,380	9,970	48,439	490,392,150
뉴인텍 (012340)	566	14	2.54	553	566	553	138,021	77,382,963
원일특강 (012620)	7,220	50	.7	7,130	7,250	7,120	3,708	26,585,385
리드코프 (012700)	5,180	1190	29.82	4,000	5,180	3,945	6,716,473	32,458,855,104
신일제약 (012790)	6,510	-100	-1.51	6,570	6,600	6,490	41,752	272,866,470
모베이스전자 (012860)	1,499	-19	-1.25	1,519	1,529	1,493	102,803	154,554,913
하이록코리아 (013030)	27,200	-550	-1.98	27,650	27,650	27,150	36,743	1,002,904,150
동원개발 (013120)	2,340	-20	-.85	2,380	2,390	2,325	73,271	173,088,350
아진산업 (013310)	2,930	-75	-2.5	3,005	3,005	2,920	189,834	558,559,575
CBI (013720)	1,879	-50	-2.59	1,932	1,978	1,876	322,513	617,186,448
스페코 (013810)	3,325	-105	-3.06	3,430	3,445	3,315	203,216	681,238,915
아가방컴퍼니 (013990)	6,580	-170	-2.52	6,810	6,880	6,500	823,286	5,494,431,300
메디앙스 (014100)	2,395	-15	-.62	2,485	2,485	2,345	75,033	178,119,650
원익큐브 (014190)	1,550	-20	-1.27	1,578	1,578	1,541	138,869	215,641,781
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,648	-15	-.9	1,670	1,670	1,632	281,674	463,953,377
고려제약 (014570)	4,850	-75	-1.52	4,910	4,955	4,850	12,570	61,446,095
성광벤드 (014620)	25,050	-550	-2.15	25,800	25,800	24,750	231,246	5,772,730,450
오리엔탈정공 (014940)	5,530	60	1.1	5,530	5,540	5,260	596,177	3,225,390,215
삼륭물산 (014970)	6,930	-260	-3.62	7,300	7,360	6,800	324,439	2,268,506,205
코콤 (015710)	4,210	-40	-.94	4,255	4,680	4,200	1,923,287	8,474,086,159
성우하이텍 (015750)	5,650	-90	-1.57	5,710	5,740	5,630	216,804	1,231,726,970
리더스코스메틱 (016100)	2,385	5	.21	2,380	2,385	2,295	12,452	29,186,235
SGC E&C (016250)	16,360	160	.99	16,220	16,490	16,100	7,944	129,883,880
큐캐피탈 (016600)	269	3	1.13	266	277	265	832,386	225,775,069
디모아 (016670)	4,660	-90	-1.89	4,750	4,770	4,430	30,396	138,703,520
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,680	-96	-5.41	1,775	1,775	1,653	518,337	874,508,599
신원종합개발 (017000)	2,855	-135	-4.52	2,990	3,015	2,790	264,366	759,303,794
인터엠 (017250)	1,075	24	2.28	1,050	1,098	1,050	50,634	54,257,983
삼현철강 (017480)	4,535	5	.11	4,530	4,535	4,510	2,877	13,018,350
세명전기 (017510)	7,010	-110	-1.54	7,130	7,130	6,890	611,117	4,276,379,770
대림제지 (017650)	6,600	-50	-.75	6,680	6,700	6,530	8,494	55,925,730
한국알콜 (017890)	9,290	-110	-1.17	9,400	9,410	9,270	19,510	181,584,545
유니슨 (018000)	1,697	-48	-2.75	1,750	1,805	1,678	4,656,578	8,072,701,308
진로발효 (018120)	17,950	-30	-.17	18,000	18,000	17,830	2,163	38,827,000
브이티 (018290)	41,050	750	1.86	40,050	41,250	39,300	544,543	22,022,359,525
삼목에스폼 (018310)	21,600	-700	-3.14	22,450	22,450	21,600	19,847	431,416,600
우진비앤지 (018620)	955	23	2.47	933	987	933	210,279	201,988,955
서울제약 (018680)	3,375	15	.45	3,370	3,410	3,345	3,361	11,309,545
바른손 (018700)	841	15	1.82	826	841	826	42,579	35,630,152
베뉴지 (019010)	2,210	30	1.38	2,160	2,210	2,150	59,907	131,613,062
와이지-원 (019210)	5,990	-60	-.99	6,000	6,090	5,940	184,879	1,109,383,980
일지테크 (019540)	3,885	10	.26	3,875	3,930	3,835	39,172	156,758,435
SBI인베스트먼트 (019550)	747	8	1.08	870	871	747	9,173,659	7,315,416,163
플루토스 (019570)	297	-7	-2.3	301	304	293	221,994	65,909,093
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,685	-15	-.41	3,700	3,700	3,655	11,868	43,612,325
에너토크 (019990)	5,820	-220	-3.64	6,010	6,080	5,820	38,307	225,860,090
대신정보통신 (020180)	1,228	40	3.37	1,212	1,269	1,204	3,879,679	4,787,953,248
대동금속 (020400)	6,370	-110	-1.7	6,480	6,480	6,350	6,935	44,431,980
시공테크 (020710)	3,905	30	.77	3,880	4,015	3,800	2,355,654	9,219,017,977
대호특수강 (021040)	1,701	-104	-5.76	1,797	1,879	1,656	660,503	1,155,735,827
대호특수강우 (021045)	3,495	-115	-3.19	3,510	3,610	3,400	33,944	117,880,130
에이티넘인베스트 (021080)	2,355	-55	-2.28	2,385	2,420	2,350	390,301	929,370,751
KCC건설 (021320)	4,500	-10	-.22	4,490	4,565	4,475	6,571	29,683,935
한국큐빅 (021650)	2,280	-35	-1.51	2,315	2,320	2,270	13,431	30,728,722
메이슨캐피탈 (021880)	487	112	29.87	370	487	349	62,859,764	27,918,298,681
TKG애강 (022220)	918	-2	-.22	928	928	907	35,234	32,267,607
태광 (023160)	18,480	-190	-1.02	18,800	18,820	18,280	193,525	3,563,942,350
유진기업 (023410)	3,445	-30	-.86	3,475	3,475	3,440	107,611	371,623,229
제이스코홀딩스 (023440)	1,716	-6	-.35	1,722	1,750	1,702	211,128	362,924,569
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,370	-70	-.83	8,410	8,430	8,270	31,859	265,675,170
한국캐피탈 (023760)	620	1	.16	620	621	612	134,565	83,039,817
플레이위드 (023770)	3,155	35	1.12	3,130	3,195	3,125	42,618	134,498,990
동일스틸럭스 (023790)	902	-56	-5.85	975	987	889	284,604	259,954,748
풍국주정 (023900)	9,050	-40	-.44	9,140	9,140	9,010	6,151	55,665,720
대한약품 (023910)	28,000	700	2.56	27,400	28,000	27,150	20,285	562,496,250
흥구석유 (024060)	11,180	-40	-.36	11,180	11,220	10,420	100,573	1,115,873,365
KB오토시스 (024120)	3,480	-15	-.43	3,500	3,505	3,460	13,196	45,833,634
한일단조 (024740)	2,165	-10	-.46	2,180	2,185	2,145	461,080	995,093,482
유성티엔에스 (024800)	2,495	-10	-.4	2,505	2,545	2,460	55,277	136,741,489
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,430	-630	-7.82	8,050	8,060	7,350	169,792	1,295,232,750
KBI메탈 (024840)	1,985	-50	-2.46	2,035	2,040	1,980	383,238	764,462,314
HLB이노베이션 (024850)	2,070	5	.24	2,065	2,100	2,030	170,652	353,997,815
케이피에프 (024880)	4,280	-20	-.47	4,295	4,350	4,245	125,772	540,305,287
경창산업 (024910)	1,731	-14	-.8	1,754	1,754	1,731	60,958	106,123,007
PN풍년 (024940)	4,475	-135	-2.93	4,610	4,625	4,475	90,238	408,305,857
삼천리자전거 (024950)	4,255	-40	-.93	4,280	4,315	4,245	24,043	102,558,465
시노펙스 (025320)	6,470	-70	-1.07	6,510	6,590	6,440	342,311	2,227,971,105
DH오토웨어 (025440)	695	2	.29	692	698	690	105,804	73,295,371
한국선재 (025550)	4,010	-95	-2.31	4,040	4,240	3,950	2,092,847	8,552,441,873
한국정보통신 (025770)	7,690	-20	-.26	7,710	7,710	7,620	2,033	15,576,810
신라에스지 (025870)	6,110	-70	-1.13	6,180	6,210	6,050	7,404	45,275,620
케이씨피드 (025880)	2,755	-55	-1.96	2,805	2,805	2,755	137,989	382,895,581
동화기업 (025900)	8,360	-120	-1.42	8,400	8,500	8,310	58,645	493,059,490
동신건설 (025950)	39,650	-2950	-6.92	42,600	42,600	39,100	131,549	5,280,040,075
아난티 (025980)	6,920	-140	-1.98	7,080	7,120	6,900	474,750	3,322,253,700
제이에스티나 (026040)	1,680	5	.3	1,675	1,690	1,638	51,581	86,163,459
특수건설 (026150)	8,240	90	1.1	8,150	8,390	8,150	102,727	849,875,015
광진실업 (026910)	2,735	0	0	2,730	2,745	2,730	8,832	24,153,715
서울전자통신 (027040)	248	57	29.84	191	248	191	5,301,115	1,294,491,604
코리아나 (027050)	2,435	-25	-1.02	2,460	2,465	2,410	91,666	222,832,352
아주IB투자 (027360)	2,360	10	.43	2,350	2,405	2,350	610,909	1,450,363,587
상보 (027580)	1,087	-7	-.64	1,093	1,098	1,078	252,342	274,604,061
팜스토리 (027710)	1,318	0	0	1,323	1,323	1,301	297,983	391,488,544
대성창투 (027830)	1,923	-132	-6.42	2,055	2,065	1,921	2,048,059	4,039,634,512
휴맥스홀딩스 (028080)	2,265	-40	-1.74	2,305	2,370	2,250	39,412	90,094,664
HLB (028300)	56,800	-300	-.53	56,600	57,100	56,300	229,985	13,038,738,450
광무 (029480)	2,540	-15	-.59	2,550	2,580	2,500	155,263	395,344,701
코엔텍 (029960)	8,930	0	0	8,930	8,950	8,930	68,445	611,397,550
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,300	-150	-.67	22,550	22,750	22,050	375,427	8,394,032,350
원익홀딩스 (030530)	4,550	-80	-1.73	4,770	4,800	4,530	4,636,164	21,641,049,545
양지사 (030960)	8,480	-110	-1.28	8,590	8,590	8,470	34,513	294,073,330
아이즈비전 (031310)	1,729	-37	-2.1	1,765	1,765	1,714	307,500	533,034,597
에스에이엠티 (031330)	2,805	-60	-2.09	2,870	2,875	2,805	239,462	675,154,000
오스템 (031510)	1,103	0	0	1,103	1,115	1,085	20,733	22,798,819
디에이치엑스컴퍼니 (031860)	1,228	-13	-1.05	1,241	1,264	1,226	54,784	67,893,119
피에스케이홀딩스 (031980)	34,350	-4450	-11.47	38,800	39,250	34,200	648,559	23,149,666,600
아즈텍WB (032080)	1,311	-19	-1.43	1,330	1,330	1,311	22,887	30,217,142
다우데이타 (032190)	13,360	100	.75	13,360	13,630	13,310	121,283	1,635,528,645
삼일 (032280)	1,602	-36	-2.2	1,638	1,665	1,591	104,389	167,507,785
한국파마 (032300)	14,340	-200	-1.38	14,530	14,530	14,310	4,310	62,006,440
케이엠더블유 (032500)	8,700	-180	-2.03	8,710	8,810	8,650	32,624	284,140,240
TJ미디어 (032540)	4,870	0	0	4,870	4,890	4,840	8,283	40,358,365
피델릭스 (032580)	1,270	-24	-1.85	1,294	1,303	1,267	122,473	157,513,987
유비케어 (032620)	3,860	-20	-.52	3,900	3,910	3,815	154,213	596,767,879
소프트센 (032680)	348	-5	-1.42	353	354	343	705,398	246,461,375
소프트센우 (032685)	7,260	-110	-1.49	7,280	7,280	7,220	626	4,554,790
삼진 (032750)	4,370	-15	-.34	4,385	4,425	4,355	12,389	54,411,200
엠젠솔루션 (032790)	1,201	-29	-2.36	1,212	1,230	1,186	113,286	136,266,719
판타지오 (032800)	585	0	0	579	594	575	147,228	85,998,508
우리기술 (032820)	1,821	-22	-1.19	1,850	1,871	1,816	2,616,189	4,789,914,821
비트컴퓨터 (032850)	5,330	-70	-1.3	5,400	5,410	5,320	100,351	537,495,805
더라미 (032860)	1,379	-45	-3.16	1,414	1,427	1,360	140,745	194,870,792
원익 (032940)	3,820	-95	-2.43	3,940	3,940	3,810	69,735	270,497,054
동일기연 (032960)	10,720	0	0	10,800	10,830	10,700	1,911	20,584,760
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	842	-34	-3.88	876	876	842	23,955	20,455,606
제룡전기 (033100)	32,750	-1100	-3.25	34,200	34,350	32,250	221,573	7,275,716,025
디지틀조선 (033130)	1,692	-8	-.47	1,685	1,717	1,682	144,908	246,534,882
엠케이전자 (033160)	8,070	-130	-1.59	8,120	8,260	8,060	79,114	644,509,450
시그네틱스 (033170)	697	-12	-1.69	708	710	695	81,241	56,997,350
모아텍 (033200)	2,865	-20	-.69	2,885	2,885	2,850	2,872	8,240,424
인성정보 (033230)	2,270	-70	-2.99	2,340	2,340	2,240	1,571,082	3,589,246,127
코웰패션 (033290)	2,055	-25	-1.2	2,095	2,095	2,045	27,104	56,009,879
엠투엔 (033310)	2,050	73	3.69	1,998	2,135	1,966	336,620	693,873,615
제이씨현시스템 (033320)	5,770	0	0	5,800	5,900	5,730	337,919	1,960,220,360
좋은사람들 (033340)	858	18	2.14	847	875	816	1,441,513	1,223,945,293
동성화인텍 (033500)	25,100	0	0	25,150	25,500	24,600	339,326	8,501,164,825
파라텍 (033540)	1,424	-22	-1.52	1,456	1,471	1,424	170,483	244,835,702
블루콤 (033560)	3,665	-75	-2.01	3,735	3,750	3,665	26,465	97,630,043
네패스 (033640)	7,780	430	5.85	7,500	8,220	7,370	245,948	1,944,275,785
피노 (033790)	5,500	-360	-6.14	5,870	5,870	5,460	137,382	764,932,510
티비씨 (033830)	765	5	.66	760	770	754	126,726	96,514,963
해성산업 (034810)	6,530	0	0	6,560	6,560	6,470	12,531	81,657,440
해성산업1우 (03481K)	6,900	-40	-.58	6,930	6,970	6,890	1,145	7,919,420
조아제약 (034940)	1,074	19	1.8	1,080	1,080	1,060	77,964	83,571,026
한국기업평가 (034950)	90,500	-100	-.11	90,700	91,400	90,500	2,293	208,782,200
그래디언트 (035080)	14,810	230	1.58	14,740	14,810	14,520	36,603	538,829,505
프럼파스트 (035200)	4,390	-80	-1.79	4,500	4,510	4,290	126,676	560,940,063
골드앤에스 (035290)	450	-24	-5.06	461	470	445	124,926	57,229,881
기산텔레콤 (035460)	2,070	-85	-3.94	2,155	2,165	2,060	73,612	154,961,755
KG이니시스 (035600)	8,920	10	.11	8,850	8,950	8,840	36,065	320,668,260
솔본 (035610)	3,725	-115	-2.99	3,805	3,825	3,685	147,878	555,443,125
바른손이앤에이 (035620)	408	-1	-.24	408	409	403	43,853	17,828,694
CJ ENM (035760)	57,600	-200	-.35	57,800	57,800	56,700	48,825	2,795,499,850
이지홀딩스 (035810)	3,720	-45	-1.2	3,760	3,760	3,650	287,519	1,061,934,918
서희건설 (035890)	1,617	-27	-1.64	1,655	1,655	1,615	195,440	318,002,317
JYP Ent. (035900)	74,000	4900	7.09	72,600	75,500	71,600	1,583,006	117,015,981,850
예림당 (036000)	2,875	190	7.08	2,685	2,950	2,685	681,644	1,947,414,590
아비코전자 (036010)	5,180	-80	-1.52	5,260	5,280	5,100	22,938	118,543,675
케이티알파 (036030)	4,040	45	1.13	4,065	4,110	4,005	123,958	503,659,132
위지트 (036090)	682	-6	-.87	688	698	673	329,733	224,860,696
서울평가정보 (036120)	2,260	0	0	2,275	2,305	2,235	85,703	194,310,757
에이치엠넥스 (036170)	1,009	9	.9	1,025	1,026	985	152,517	153,530,453
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,600	300	1.14	26,350	26,850	26,150	7,148	190,081,900
유니셈 (036200)	6,180	-160	-2.52	6,360	6,390	6,140	106,430	664,065,180
오상헬스케어 (036220)	15,700	0	0	15,700	15,800	15,640	26,161	411,376,690
대성미생물 (036480)	8,490	50	.59	8,440	8,550	8,350	7,067	59,713,460
SFA반도체 (036540)	3,150	-15	-.47	3,160	3,200	3,125	261,379	827,069,605
KZ정밀 (036560)	11,940	-100	-.83	11,990	12,200	11,920	10,085	121,775,365
감성코퍼레이션 (036620)	4,045	115	2.93	3,995	4,115	3,975	1,036,950	4,195,591,175
세종텔레콤 (036630)	3,810	40	1.06	3,760	3,865	3,650	82,287	308,768,810
HRS (036640)	5,160	-50	-.96	5,210	5,220	5,110	55,624	286,065,950
삼양케이씨아이 (036670)	6,430	-50	-.77	6,430	6,450	6,310	37,079	236,565,500
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,475	-14	-.94	1,475	1,488	1,455	24,991	36,756,604
나이스정보통신 (036800)	19,720	520	2.71	19,210	19,790	19,170	21,989	428,083,295
에프에스티 (036810)	18,820	-520	-2.69	19,160	19,480	18,700	46,903	894,950,735
솔브레인홀딩스 (036830)	31,800	-900	-2.75	32,250	33,000	31,550	47,669	1,533,028,550
진성티이씨 (036890)	9,390	-310	-3.2	9,680	9,680	9,380	90,358	854,007,340
주성엔지니어링 (036930)	35,500	-800	-2.2	36,300	36,750	35,200	420,987	15,103,875,350
파워넷 (037030)	2,340	60	2.63	2,285	2,360	2,260	136,307	314,613,407
파세코 (037070)	7,020	0	0	7,020	7,090	6,850	62,800	438,254,375
한국팩키지 (037230)	1,929	-30	-1.53	1,958	1,965	1,925	79,917	155,029,846
인지디스플레 (037330)	1,342	-2	-.15	1,344	1,345	1,327	5,865	7,846,483
성도이엔지 (037350)	4,345	0	0	4,310	4,380	4,280	57,709	249,311,261
EG (037370)	6,120	-100	-1.61	6,220	6,500	6,120	25,480	158,041,105
우리엔터프라이즈 (037400)	1,069	13	1.23	1,056	1,078	1,056	97,541	103,891,643
희림 (037440)	5,380	-110	-2	5,470	5,540	5,380	84,402	457,359,925
삼지전자 (037460)	10,410	-460	-4.23	10,870	10,880	10,360	92,573	976,143,705
쎄니트 (037760)	1,600	-2	-.12	1,602	1,603	1,588	6,240	9,963,487
엘컴텍 (037950)	994	-18	-1.78	1,012	1,012	993	932,985	934,377,496
제일테크노스 (038010)	6,400	-250	-3.76	6,650	6,650	6,380	49,248	319,283,720
루멘스 (038060)	890	13	1.48	877	890	869	34,388	30,124,834
서린바이오 (038070)	7,170	-170	-2.32	7,380	7,380	7,100	54,518	391,100,260
에코플라스틱 (038110)	2,955	-70	-2.31	3,020	3,085	2,940	714,557	2,123,718,109
마크로젠 (038290)	15,790	-10	-.06	15,890	15,890	15,720	7,798	123,088,820
레드캡투어 (038390)	11,290	-100	-.88	11,400	11,500	11,250	47,000	535,987,335
바이오스마트 (038460)	3,650	-250	-6.41	3,895	3,930	3,510	965,662	3,567,977,338
삼표시멘트 (038500)	3,180	-30	-.93	3,185	3,260	3,165	92,821	295,713,390
케이바이오 (038530)	250	-8	-3.1	262	262	249	374,160	94,769,660
상상인 (038540)	1,738	-58	-3.23	1,788	1,823	1,738	125,483	222,639,351
위즈코프 (038620)	696	-58	-7.69	760	760	692	2,588,348	1,862,451,926
에스넷 (038680)	4,490	-20	-.44	4,510	4,520	4,445	62,477	279,649,764
에코바이오 (038870)	4,385	-95	-2.12	4,480	4,480	4,345	196,483	862,400,357
아이에이 (038880)	212	-6	-2.75	217	220	209	1,193,049	255,721,289
파인디지털 (038950)	3,435	-45	-1.29	3,480	3,505	3,435	1,205	4,182,985
현대에이치티 (039010)	7,250	-240	-3.2	7,480	7,480	7,220	73,182	534,525,100
이건홀딩스 (039020)	4,435	0	0	4,450	4,495	4,305	250,338	1,100,848,702
이오테크닉스 (039030)	135,000	600	.45	133,200	139,500	128,800	198,294	26,634,771,450
오스코텍 (039200)	27,000	450	1.69	26,300	27,550	25,700	152,786	4,130,658,150
경남스틸 (039240)	3,430	65	1.93	3,320	3,550	3,245	3,378,882	11,534,162,224
인포뱅크 (039290)	6,640	0	0	6,640	6,650	6,560	8,232	54,217,680
세중 (039310)	1,558	2	.13	1,564	1,564	1,536	5,455	8,446,558
한국경제TV (039340)	5,790	20	.35	5,770	5,810	5,720	490	2,831,910
케이엘넷 (039420)	2,570	-20	-.77	2,585	2,610	2,545	210,178	540,496,110
에스티아이 (039440)	22,050	-500	-2.22	22,850	23,000	21,650	164,148	3,639,961,375
다산네트웍스 (039560)	2,765	-75	-2.64	2,800	2,810	2,755	41,277	114,642,204
화성밸브 (039610)	10,260	-130	-1.25	10,310	10,400	10,100	153,077	1,567,063,655
한국정보공학 (039740)	2,900	-75	-2.52	2,970	3,005	2,890	18,869	55,413,845
오로라 (039830)	6,070	-20	-.33	6,090	6,240	5,950	5,575	33,817,690
디오 (039840)	19,700	-1250	-5.97	20,950	21,000	19,490	158,867	3,153,762,440
나노엔텍 (039860)	3,440	-40	-1.15	3,445	3,495	3,385	57,137	196,833,500
폴라리스AI (039980)	3,065	235	8.3	2,935	3,245	2,900	34,517,502	107,028,310,114
누리플렉스 (040160)	2,955	-55	-1.83	3,010	3,035	2,885	43,005	128,004,805
YTN (040300)	3,250	35	1.09	3,220	3,295	3,215	74,137	240,897,970
크레오에스지 (040350)	580	55	10.48	535	682	521	13,259,736	8,349,078,061
정상제이엘에스 (040420)	6,010	-10	-.17	6,020	6,030	5,990	17,300	103,895,110
SG&G (040610)	1,601	-5	-.31	1,600	1,609	1,591	37,826	60,529,709
아이씨디 (040910)	4,110	-120	-2.84	4,245	4,280	4,100	29,956	124,178,449
폴라리스오피스 (041020)	5,790	10	.17	5,810	6,120	5,770	2,384,836	14,171,454,490
우리기술투자 (041190)	7,150	-180	-2.46	7,290	7,380	7,120	430,864	3,117,607,845
현대에버다임 (041440)	8,820	-370	-4.03	8,960	8,960	8,790	152,990	1,354,706,210
한국전자인증 (041460)	3,845	30	.79	3,815	3,885	3,645	243,310	925,662,824
에스엠 (041510)	120,500	-3900	-3.14	123,500	125,000	119,700	149,352	18,145,552,050
이엘씨 (041520)	6,940	-20	-.29	6,960	6,990	6,870	10,773	74,647,445
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,500	-450	-1.88	23,950	23,950	23,500	27,859	661,043,975
폴라리스AI파마 (041910)	9,170	1820	24.76	7,450	9,550	7,050	13,857,504	124,751,668,045
메디아나 (041920)	6,380	340	5.63	6,120	6,420	5,950	345,391	2,162,072,490
동아화성 (041930)	5,690	-60	-1.04	5,790	5,860	5,650	33,491	190,407,240
코미팜 (041960)	5,650	-520	-8.43	6,060	6,070	5,630	524,615	3,051,419,975
카페24 (042000)	47,500	300	.64	47,550	49,550	47,450	449,661	21,710,758,725
케이피엠테크 (042040)	244	0	0	248	252	242	226,723	55,850,200
에스씨디 (042110)	1,454	-11	-.75	1,467	1,467	1,449	113,957	165,806,746
비츠로테크 (042370)	7,580	-130	-1.69	7,750	7,760	7,550	63,168	481,176,650
네오위즈홀딩스 (042420)	21,500	200	.94	21,300	21,600	21,200	5,815	124,633,900
링네트 (042500)	4,245	-115	-2.64	4,355	4,365	4,180	214,845	913,288,680
라온시큐어 (042510)	9,300	-140	-1.48	9,480	9,480	9,280	50,690	473,260,865
한스바이오메드 (042520)	7,240	0	0	7,190	7,250	7,080	15,810	113,118,110
새로닉스 (042600)	8,160	60	.74	8,280	8,280	8,020	6,181	50,146,760
상지건설 (042940)	34,000	-7850	-18.76	40,250	40,800	33,550	2,231,986	82,287,045,900
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,855	5	.18	2,850	2,925	2,710	135,761	384,451,922
바텍 (043150)	20,300	-200	-.98	20,500	20,650	20,300	10,671	218,066,750
파루 (043200)	1,237	285	29.94	1,237	1,237	1,237	1,511,587	1,869,833,119
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,184	-16	-1.33	1,190	1,223	1,180	362,088	432,798,087
에쎈테크 (043340)	534	-8	-1.48	542	547	534	105,402	56,832,743
디지아이 (043360)	2,025	-40	-1.94	2,045	2,065	1,991	14,821	29,874,039
피에이치에이 (043370)	10,000	-70	-.7	10,030	10,070	9,930	21,880	218,511,640
웰킵스하이텍 (043590)	659	12	1.85	648	666	648	27,597	18,029,251
KT지니뮤직 (043610)	2,110	0	0	2,100	2,145	2,100	45,187	96,036,555
국순당 (043650)	4,620	-40	-.86	4,670	4,675	4,620	21,462	99,633,095
서울리거 (043710)	716	6	.85	710	717	703	51,409	36,621,332
자연과환경 (043910)	729	-21	-2.8	744	748	728	1,994,062	1,463,006,959
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	744	-37	-4.74	782	787	737	263,738	198,626,059
위닉스 (044340)	6,150	-40	-.65	6,190	6,230	6,030	44,348	271,465,835
빌리언스 (044480)	464	1	.22	462	469	457	225,415	104,030,033
태웅 (044490)	14,690	-2230	-13.18	17,000	17,040	14,610	295,630	4,695,799,795
에이치케이 (044780)	1,227	12	.99	1,215	1,232	1,203	134,377	163,947,266
이글벳 (044960)	4,425	-135	-2.96	4,560	4,565	4,425	347,642	1,558,633,781
에이치엔에스하이텍 (044990)	17,100	250	1.48	17,260	17,260	16,860	22,426	382,869,460
오공 (045060)	2,530	-15	-.59	2,550	2,550	2,505	18,394	46,414,745
한양이엔지 (045100)	16,000	-550	-3.32	16,350	16,350	15,980	70,982	1,139,490,050
성우테크론 (045300)	2,820	20	.71	2,800	2,820	2,780	20,912	58,582,870
토탈소프트 (045340)	6,600	-370	-5.31	6,970	6,970	6,530	217,649	1,445,321,850
대아티아이 (045390)	4,095	-80	-1.92	4,180	4,180	4,090	462,897	1,912,184,949
정원엔시스 (045510)	893	-41	-4.39	935	1,000	893	160,813	148,560,678
크린앤사이언스 (045520)	4,420	40	.91	4,410	4,490	4,325	7,653	33,733,230
에이텍 (045660)	22,500	-2050	-8.35	24,500	24,550	22,400	249,873	5,763,758,025
코아시아 (045970)	3,090	-75	-2.37	3,135	3,170	3,050	22,818	70,956,020
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,485	-15	-.6	2,505	2,505	2,400	109,974	270,062,930
HLB파나진 (046210)	2,265	279	14.05	2,000	2,475	1,982	885,311	1,975,102,357
백금T&A (046310)	2,755	-85	-2.99	2,850	2,850	2,715	133,494	368,061,746
삼화네트웍스 (046390)	1,242	-16	-1.27	1,261	1,261	1,242	40,930	51,110,714
KG모빌리언스 (046440)	4,370	-20	-.46	4,400	4,400	4,320	28,476	124,227,075
서울반도체 (046890)	6,750	-100	-1.46	6,790	6,890	6,730	84,840	576,674,320
우원개발 (046940)	3,080	-255	-7.65	3,285	3,285	3,035	877,025	2,734,244,039
우리로 (046970)	1,411	-42	-2.89	1,460	1,503	1,406	2,971,737	4,350,586,435
한빛소프트 (047080)	1,348	18	1.35	1,330	1,351	1,322	56,237	75,238,809
파워로직스 (047310)	4,810	55	1.16	4,775	4,940	4,750	171,256	833,051,875
이스트소프트 (047560)	21,050	100	.48	21,100	21,950	20,850	312,369	6,693,086,975
코데즈컴바인 (047770)	1,720	6	.35	1,714	1,729	1,686	84,946	145,102,508
초록뱀미디어 (047820)	4,645	-40	-.85	4,665	4,665	4,610	69,996	323,687,440
HLB제약 (047920)	20,500	100	.49	20,350	20,750	20,300	76,929	1,575,957,450
현대바이오 (048410)	10,640	-120	-1.12	10,720	10,880	10,480	90,642	971,790,835
유라테크 (048430)	11,450	0	0	11,370	11,740	11,010	196,935	2,250,798,255
대동스틸 (048470)	4,320	-210	-4.64	4,555	4,555	4,310	133,876	586,434,345
인트론바이오 (048530)	3,965	-35	-.88	4,030	4,030	3,940	48,465	192,023,670
SM C&C (048550)	1,425	-16	-1.11	1,460	1,460	1,425	235,119	337,645,441
TPC (048770)	2,020	-50	-2.42	2,050	2,070	2,015	14,254	28,941,825
엔피케이 (048830)	1,081	-5	-.46	1,086	1,086	1,077	5,190	5,608,529
시너지이노베이션 (048870)	2,880	20	.7	3,130	3,265	2,880	7,497,424	23,112,195,885
대원미디어 (048910)	11,130	480	4.51	10,670	11,430	10,660	202,635	2,255,662,500
인탑스 (049070)	16,670	-130	-.77	17,200	17,260	16,630	55,016	927,219,945
기가레인 (049080)	528	-4	-.75	532	540	528	114,183	60,782,427
파인디앤씨 (049120)	974	-6	-.61	982	997	937	15,464	15,063,741
셀루메드 (049180)	956	-25	-2.55	981	988	946	242,987	232,517,285
코메론 (049430)	9,650	-90	-.92	9,740	9,770	9,610	17,401	168,691,930
SGA (049470)	396	-14	-3.41	410	415	396	164,036	66,475,383
오픈베이스 (049480)	2,500	-60	-2.34	2,560	2,570	2,500	61,801	156,290,030
유아이엘 (049520)	3,765	-205	-5.16	3,915	3,930	3,630	503,536	1,875,793,453
잉크테크 (049550)	3,595	-45	-1.24	3,695	3,700	3,580	2,136	7,765,290
재영솔루텍 (049630)	868	-30	-3.34	898	900	863	629,849	553,105,544
고려신용정보 (049720)	10,360	-80	-.77	10,440	10,490	10,350	46,315	482,391,225
승일 (049830)	7,980	0	0	7,920	8,070	7,880	4,111	32,566,225
미래컴퍼니 (049950)	18,640	-460	-2.41	19,250	19,270	18,620	29,215	549,169,805
쎌바이오텍 (049960)	12,700	10	.08	12,740	12,800	12,580	10,847	137,712,830
비케이홀딩스 (050090)	962	222	30	741	962	740	1,570,403	1,464,000,948
캠시스 (050110)	723	21	2.99	702	727	696	440,636	315,405,849
ES큐브 (050120)	2,495	-5	-.2	2,470	2,495	2,400	6,989	17,089,518
에스폴리텍 (050760)	1,903	-47	-2.41	1,959	1,959	1,890	28,617	55,358,219
아세아텍 (050860)	2,060	5	.24	2,055	2,075	2,045	29,094	59,764,360
쏠리드 (050890)	6,410	-790	-10.97	6,760	6,800	6,350	2,291,602	14,957,153,490
수산아이앤티 (050960)	13,260	-840	-5.96	14,000	14,000	13,200	103,446	1,390,119,480
지어소프트 (051160)	10,000	-240	-2.34	10,440	10,470	9,890	173,424	1,755,586,520
토비스 (051360)	16,310	430	2.71	15,860	16,320	15,710	83,759	1,350,741,650
인터플렉스 (051370)	8,510	-160	-1.85	8,690	8,700	8,510	34,608	296,827,725
피씨디렉트 (051380)	2,500	0	0	2,500	2,580	2,470	53,298	133,581,825
YW (051390)	3,695	-5	-.14	3,700	3,730	3,680	3,694	13,668,180
나라엠앤디 (051490)	4,080	-45	-1.09	4,125	4,480	4,060	752,157	3,205,731,810
CJ프레시웨이 (051500)	24,650	50	.2	24,300	24,800	24,150	24,872	610,639,825
큐로홀딩스 (051780)	729	-21	-2.8	758	915	729	2,583,653	2,147,014,018
중앙첨단소재 (051980)	3,750	5	.13	3,705	3,860	3,660	679,297	2,563,949,294
에스티큐브 (052020)	5,610	10	.18	5,600	5,640	5,500	145,093	803,910,295
iMBC (052220)	4,375	-45	-1.02	4,380	4,470	4,340	681,300	2,990,818,724
현대바이오랜드 (052260)	4,425	-5	-.11	4,445	4,460	4,385	39,894	175,944,520
오션인더블유 (052300)	2,660	-25	-.93	2,715	2,715	2,615	23,115	61,156,475
코텍 (052330)	9,800	20	.2	9,820	9,820	9,640	25,659	249,893,610
코나아이 (052400)	41,550	-1750	-4.04	44,550	44,750	41,050	297,418	12,640,511,725
오성첨단소재 (052420)	1,405	-5	-.35	1,438	1,438	1,401	482,879	680,604,986
아이크래프트 (052460)	2,600	260	11.11	2,305	3,040	2,290	9,485,005	26,258,525,156
한네트 (052600)	4,405	-15	-.34	4,420	4,420	4,350	119,533	523,236,522
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,350	-250	-2.91	8,600	8,700	8,280	109,093	930,393,485
아이톡시 (052770)	833	-63	-7.03	895	895	806	291,107	246,037,058
액토즈소프트 (052790)	6,400	-170	-2.59	6,570	6,570	6,390	16,648	107,932,020
아이앤씨 (052860)	1,864	-38	-2	1,920	1,920	1,805	31,675	59,161,880
KX하이텍 (052900)	943	10	1.07	935	1,028	917	1,325,985	1,282,553,322
바이넥스 (053030)	17,370	1700	10.85	15,960	17,800	15,960	1,808,910	30,939,139,540
지에스이 (053050)	2,655	-50	-1.85	2,710	2,710	2,655	131,041	349,998,134
세동 (053060)	1,093	-1	-.09	1,099	1,099	1,086	21,078	22,997,604
케이엔솔 (053080)	12,340	50	.41	12,680	12,800	12,300	118,480	1,491,731,990
프리엠스 (053160)	9,700	-430	-4.24	10,110	10,260	9,550	86,461	845,475,800
금강철강 (053260)	4,190	-30	-.71	4,205	4,210	4,180	6,654	27,869,055
구영테크 (053270)	2,235	-40	-1.76	2,275	2,280	2,235	79,227	178,563,195
예스24 (053280)	4,325	-35	-.8	4,330	4,355	4,295	43,391	187,166,240
NE능률 (053290)	2,710	30	1.12	2,680	2,915	2,665	720,409	2,017,013,190
한국정보인증 (053300)	5,830	60	1.04	5,720	5,900	5,680	2,650,834	15,361,114,760
이니텍 (053350)	9,250	-40	-.43	9,290	9,450	8,900	107,031	966,067,020
세코닉스 (053450)	5,500	-110	-1.96	5,600	5,610	5,440	85,008	467,285,195
웹케시 (053580)	15,060	-540	-3.46	15,640	15,850	15,010	734,667	11,289,131,260
프로텍 (053610)	23,900	-800	-3.24	24,700	24,750	23,850	23,957	578,482,000
태양 (053620)	6,500	-70	-1.07	6,570	6,600	6,460	3,917	25,477,250
삼보모터스 (053700)	4,100	-55	-1.32	4,155	4,165	4,080	54,324	223,394,043
안랩 (053800)	61,100	-1600	-2.55	62,400	62,600	61,000	68,237	4,202,975,550
경남제약 (053950)	645	-1	-.15	646	651	642	195,577	126,525,707
오상자이엘 (053980)	3,385	-10	-.29	3,395	3,512	3,250	125,962	429,259,447
한국컴퓨터 (054040)	4,805	-20	-.41	4,850	4,850	4,770	22,121	106,213,853
농우바이오 (054050)	7,780	20	.26	7,740	7,900	7,740	40,896	320,388,005
삼진엘앤디 (054090)	776	-21	-2.63	797	797	776	65,986	51,951,448
메디콕스 (054180)	175	40	29.63	160	175	159	13,884,012	2,367,509,892
이랜텍 (054210)	5,040	-60	-1.18	5,170	5,170	5,000	33,590	169,300,870
비츠로시스 (054220)	323	-2	-.62	325	392	323	2,350,008	834,846,815
팬스타엔터프라이즈 (054300)	665	-41	-5.81	700	700	650	2,605,790	1,749,630,530
케이피티유 (054410)	3,460	0	0	3,460	3,520	3,440	8,852	30,711,498
텔레칩스 (054450)	14,200	-300	-2.07	14,500	14,500	14,170	28,024	401,301,130
삼영엠텍 (054540)	5,230	-140	-2.61	5,340	5,370	5,170	186,897	978,129,975
APS (054620)	4,995	-235	-4.49	5,230	5,340	4,940	101,323	507,175,185
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,890	-20	-.29	6,910	6,910	6,830	18,030	123,852,970
키이스트 (054780)	4,255	-40	-.93	4,255	4,320	4,250	24,938	106,391,235
아이디스홀딩스 (054800)	9,400	90	.97	9,350	9,530	9,250	17,176	161,807,460
한컴위드 (054920)	2,760	-40	-1.43	2,815	2,815	2,750	54,056	149,596,075
유신 (054930)	23,700	-300	-1.25	24,000	24,300	23,600	18,051	430,305,500
엑사이엔씨 (054940)	820	0	0	825	825	810	55,112	45,055,594
제이브이엠 (054950)	25,400	1750	7.4	23,650	25,450	23,300	131,249	3,236,722,900
유진로봇 (056080)	13,800	-2460	-15.13	19,190	20,900	13,800	33,131,780	534,443,280,885
시지메드텍 (056090)	969	-11	-1.12	980	995	963	265,581	258,323,445
에스에프에이 (056190)	21,850	-100	-.46	21,750	22,350	21,750	35,163	775,325,900
코위버 (056360)	5,800	-30	-.51	5,830	5,970	5,770	109,015	636,008,005
신화인터텍 (056700)	1,905	-10	-.52	1,893	1,951	1,893	103,364	197,734,337
CNT85 (056730)	795	19	2.45	776	808	771	153,098	121,160,471
YBM넷 (057030)	4,335	-195	-4.3	4,530	4,750	4,315	1,991,115	9,193,261,578
옴니시스템 (057540)	1,022	-5	-.49	1,018	1,038	1,006	956,511	972,158,630
티사이언티픽 (057680)	879	-24	-2.66	903	917	842	229,581	203,335,333
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,240	-15	-.67	2,265	2,280	2,160	104,466	230,934,100
KNN (058400)	773	0	0	772	778	770	349,780	270,334,364
한주에이알티 (058450)	1,082	-5	-.46	1,090	1,126	1,066	85,817	93,196,190
리노공업 (058470)	39,000	-950	-2.38	40,000	41,450	38,900	438,941	17,481,135,575
에스피지 (058610)	27,000	750	2.86	28,100	28,250	26,400	912,494	24,772,360,475
엠게임 (058630)	5,380	170	3.26	5,200	5,430	5,110	821,262	4,361,964,915
CMG제약 (058820)	2,300	-20	-.86	2,325	2,360	2,280	907,747	2,093,666,141
엠로 (058970)	53,600	-1100	-2.01	54,800	55,000	53,200	27,562	1,488,174,500
미코 (059090)	11,240	-60	-.53	11,460	11,710	11,000	222,244	2,526,259,665
아이컴포넌트 (059100)	5,350	80	1.52	5,290	5,450	5,210	22,791	121,767,320
아진엑스텍 (059120)	7,360	-230	-3.03	7,770	7,770	7,350	54,551	408,713,340
메타바이오메드 (059210)	5,240	-10	-.19	5,260	5,380	5,150	1,031,303	5,453,160,955
해성에어로보틱스 (059270)	6,500	-320	-4.69	6,930	6,930	6,500	202,856	1,348,405,275
인선이엔티 (060150)	5,460	40	.74	5,500	5,520	5,390	92,778	507,909,210
소니드 (060230)	505	-34	-6.31	530	530	499	2,063,459	1,053,110,953
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,760	-180	-2.27	7,860	7,880	7,760	55,261	432,207,495
뉴보텍 (060260)	1,610	-16	-.98	1,626	1,633	1,596	158,479	255,908,901
큐렉소 (060280)	9,440	-480	-4.84	9,930	10,020	9,330	385,147	3,669,332,860
3S (060310)	2,285	-55	-2.35	2,345	2,345	2,270	574,820	1,317,776,037
LS마린솔루션 (060370)	20,900	-400	-1.88	21,250	21,250	20,500	257,293	5,356,898,600
동양에스텍 (060380)	1,350	-5	-.37	1,355	1,367	1,350	19,783	26,794,348
국일신동 (060480)	1,720	6	.35	1,714	1,723	1,700	2,388	4,096,836
에스에이티 (060540)	1,396	-12	-.85	1,402	1,402	1,387	69,991	97,411,597
홈센타홀딩스 (060560)	849	-6	-.7	855	862	846	126,462	107,407,721
드림어스컴퍼니 (060570)	1,709	29	1.73	1,663	1,709	1,660	104,080	175,254,874
씨티씨바이오 (060590)	6,690	50	.75	6,610	6,710	6,550	20,367	135,183,140
KH바텍 (060720)	9,700	-170	-1.72	9,760	9,870	9,700	38,180	372,662,170
영림원소프트랩 (060850)	5,540	10	.18	5,510	5,620	5,470	19,863	110,341,860
DGP (060900)	1,370	-54	-3.79	1,539	1,539	1,354	455,736	657,076,068
알에프텍 (061040)	3,510	-30	-.85	3,495	3,590	3,470	43,481	152,374,731
화일약품 (061250)	1,116	12	1.09	1,113	1,129	1,105	618,802	693,578,008
LB세미콘 (061970)	3,470	-20	-.57	3,495	3,530	3,425	125,167	433,048,064
한국첨단소재 (062970)	4,985	-25	-.5	5,100	5,200	4,975	1,203,738	6,103,452,023
컴투스홀딩스 (063080)	21,350	-650	-2.95	21,800	21,950	21,350	14,175	306,474,525
서울옥션 (063170)	8,320	-200	-2.35	8,610	8,970	8,250	1,258,584	10,962,635,895
SM Life Design (063440)	1,495	0	0	1,495	1,570	1,473	311,961	468,425,547
NICE인프라 (063570)	5,120	-100	-1.92	5,210	5,220	5,080	42,554	217,586,810
이엘피 (063760)	2,170	-25	-1.14	2,300	2,300	2,145	31,814	70,282,580
인크레더블버즈 (064090)	3,580	-545	-13.21	4,240	4,500	3,550	876,617	3,491,132,380
홈캐스트 (064240)	2,820	150	5.62	2,650	2,835	2,650	105,463	290,171,633
다날 (064260)	3,320	220	7.1	3,060	3,365	3,055	4,532,705	14,732,487,410
인텍플러스 (064290)	9,680	-50	-.51	9,720	9,790	9,560	32,331	312,322,735
브리지텍 (064480)	5,240	-90	-1.69	5,330	5,330	5,180	24,112	126,654,910
테크엘 (064520)	2,340	-5	-.21	2,315	2,380	2,305	5,544	13,014,555
바이오니아 (064550)	16,760	320	1.95	16,320	17,120	16,320	81,857	1,380,995,660
티씨케이 (064760)	95,400	-1700	-1.75	95,300	96,900	94,600	48,491	4,635,507,950
포니링크 (064800)	1,059	6	.57	1,051	1,066	1,040	258,301	270,833,610
케이프 (064820)	6,830	0	0	6,830	6,860	6,630	113,439	762,575,370
에프앤가이드 (064850)	6,930	40	.58	6,930	6,930	6,800	17,438	119,370,930
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,160	0	0	4,155	4,240	4,140	14,613	60,844,210
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	910	-14	-1.52	924	947	907	163,113	149,072,065
신성델타테크 (065350)	61,200	1200	2	59,900	65,800	59,200	271,296	16,856,912,700
위세아이텍 (065370)	9,120	-430	-4.5	9,650	9,650	8,960	186,231	1,717,553,040
에스아이리소스 (065420)	280	0	0	278	288	271	610,795	169,567,510
이루온 (065440)	1,530	-58	-3.65	1,603	1,603	1,530	248,787	388,718,013
빅텍 (065450)	4,095	-35	-.85	4,140	4,165	4,085	107,411	440,447,037
오리엔트정공 (065500)	8,270	-1090	-11.65	9,330	9,330	8,110	5,863,297	49,727,940,840
휴비츠 (065510)	7,600	10	.13	7,640	7,640	7,470	23,054	174,278,055
와이어블 (065530)	1,298	-1	-.08	1,291	1,299	1,289	19,533	25,271,562
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	220	10	4.76	211	223	207	942,403	203,826,672
안트로젠 (065660)	23,850	1350	6	22,300	24,100	22,300	64,139	1,508,138,825
우주일렉트로 (065680)	31,150	-100	-.32	31,250	31,650	30,000	38,016	1,175,300,525
파커스 (065690)	1,145	24	2.14	1,114	1,149	1,114	18,426	20,931,805
서호전기 (065710)	26,500	2200	9.05	24,300	29,550	24,200	296,003	8,028,313,175
CS (065770)	1,530	-117	-7.1	1,647	1,647	1,518	288,861	449,692,954
웰크론 (065950)	2,150	-25	-1.15	2,155	2,170	2,130	57,697	123,627,535
하츠 (066130)	5,200	-210	-3.88	5,360	5,370	5,180	94,624	497,746,200
큐에스아이 (066310)	8,400	-170	-1.98	8,510	8,580	8,350	19,428	163,416,930
체리부로 (066360)	781	-8	-1.01	789	791	780	97,996	76,717,026
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,540	9	.59	1,531	1,553	1,491	198,543	302,173,712
우수AMS (066590)	3,110	10	.32	3,090	3,145	3,090	58,982	182,952,945
국보디자인 (066620)	17,640	-50	-.28	17,690	17,690	17,350	6,726	117,802,950
디티씨 (066670)	3,145	5	.16	3,120	3,165	3,120	24,166	76,072,600
테라젠이텍스 (066700)	3,020	20	.67	3,015	3,050	2,970	60,106	181,632,724
씨씨에스 (066790)	1,267	48	3.94	1,209	1,349	1,205	3,917,892	5,016,481,613
디에이피 (066900)	2,650	60	2.32	2,650	2,660	2,585	7,570	19,954,390
손오공 (066910)	723	-2	-.28	719	771	702	356,932	258,232,528
한성크린텍 (066980)	1,470	-45	-2.97	1,530	1,537	1,451	716,886	1,068,616,458
조이시티 (067000)	1,677	-11	-.65	1,700	1,700	1,659	63,108	105,392,252
이씨에스 (067010)	2,915	-25	-.85	2,970	2,970	2,895	17,189	50,111,590
대화제약 (067080)	15,000	-150	-.99	15,160	15,380	15,000	130,478	1,970,758,020
SOOP (067160)	83,900	-1800	-2.1	85,600	86,000	83,000	52,443	4,425,689,350
오텍 (067170)	2,460	-30	-1.2	2,505	2,505	2,440	46,241	114,124,295
멀티캠퍼스 (067280)	33,050	-400	-1.2	33,450	33,600	32,900	6,406	212,491,600
JW신약 (067290)	1,590	-20	-1.24	1,628	1,640	1,578	86,273	137,220,558
하나마이크론 (067310)	11,430	-390	-3.3	11,710	11,950	11,340	446,072	5,186,396,350
선바이오 (067370)	7,820	-180	-2.25	8,000	8,000	7,360	115,982	878,371,165
아스트 (067390)	584	-1	-.17	600	636	571	3,016,041	1,784,500,681
엔브이에이치코리아 (067570)	2,155	-15	-.69	2,175	2,175	2,145	36,006	77,492,125
HLB생명과학 (067630)	6,480	50	.78	6,430	6,490	6,400	207,436	1,335,865,480
로지시스 (067730)	3,300	15	.46	3,340	3,370	3,270	55,269	183,317,930
세진티에스 (067770)	2,400	15	.63	2,385	2,525	2,310	19,243	46,645,898
와이엔텍 (067900)	6,490	-10	-.15	6,500	6,560	6,490	16,527	107,631,160
이글루 (067920)	5,590	30	.54	5,570	5,660	5,510	32,407	180,928,270
도이치모터스 (067990)	4,630	-5	-.11	4,635	4,665	4,570	21,960	101,164,445
팬엔터테인먼트 (068050)	2,200	-50	-2.22	2,250	2,270	2,195	192,581	426,585,231
케이웨더 (068100)	3,770	25	.67	3,745	3,840	3,550	121,544	454,142,000
다원시스 (068240)	8,650	-120	-1.37	8,660	8,840	8,560	76,551	662,274,310
일신바이오 (068330)	1,091	-17	-1.53	1,108	1,109	1,076	667,338	726,544,888
셀트리온제약 (068760)	47,050	-250	-.53	46,850	47,450	46,850	45,003	2,121,445,275
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,610	-40	-.52	7,610	7,780	7,590	33,883	259,867,160
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,990	-120	-.85	13,830	14,200	13,830	37,761	531,773,470
누리플랜 (069140)	1,534	-44	-2.79	1,578	1,622	1,516	55,655	86,272,181
유아이디 (069330)	1,261	-4	-.32	1,271	1,271	1,248	96,188	120,666,439
엔텔스 (069410)	4,665	140	3.09	4,630	4,900	4,580	150,694	708,187,880
에스텍 (069510)	12,260	180	1.49	12,000	12,450	12,000	22,804	278,882,410
빛과전자 (069540)	903	-18	-1.95	920	920	890	250,485	225,252,229
엑시온그룹 (069920)	2,440	-20	-.81	2,325	2,485	2,325	196,550	468,660,895
엑스큐어 (070300)	3,335	-20	-.6	3,380	3,380	3,255	108,330	359,087,014
한솔인티큐브 (070590)	2,510	120	5.02	2,350	2,650	2,225	548,053	1,330,914,232
인피니트헬스케어 (071200)	6,140	20	.33	6,130	6,290	5,950	235,358	1,428,541,675
로체시스템즈 (071280)	14,560	-440	-2.93	15,000	15,000	14,230	83,763	1,214,480,035
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,170	-70	-1.12	6,270	6,270	6,130	14,052	86,940,790
캐스텍코리아 (071850)	1,680	4	.24	1,692	1,692	1,680	76	127,842
중앙백신 (072020)	9,850	10	.1	9,870	9,880	9,750	7,760	76,077,960
우리산업홀딩스 (072470)	2,490	-20	-.8	2,525	2,525	2,450	16,838	41,695,015
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,587	4	.25	1,583	1,604	1,551	716,437	1,136,881,450
메가스터디 (072870)	10,590	-220	-2.04	10,700	10,790	10,570	45,214	480,863,810
빛샘전자 (072950)	4,700	-210	-4.28	4,915	4,945	4,700	31,836	152,725,455
에이치시티 (072990)	8,760	-150	-1.68	8,910	8,910	8,760	24,367	214,517,310
케이에스피 (073010)	4,345	-95	-2.14	4,440	4,445	4,345	128,278	562,801,447
엘엠에스 (073110)	6,380	-10	-.16	6,390	6,450	6,310	9,950	63,122,200
듀오백 (073190)	2,700	-70	-2.53	2,770	2,800	2,610	115,010	307,853,738
이노와이어리스 (073490)	19,560	-290	-1.46	19,870	19,920	19,560	16,591	326,886,200
에프알텍 (073540)	1,710	-2	-.12	1,712	1,730	1,710	26,279	45,134,150
우리손에프앤지 (073560)	1,542	-2	-.13	1,544	1,549	1,529	382,967	584,811,504
리튬포어스 (073570)	713	-12	-1.66	725	725	707	94,857	67,504,551
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	953	4	.42	949	958	937	120,459	114,825,918
원익QnC (074600)	17,590	-690	-3.77	18,000	18,280	17,500	165,752	2,953,788,635
플랜티넷 (075130)	2,920	-115	-3.79	3,045	3,085	2,910	365,960	1,090,835,625
동국알앤에스 (075970)	2,485	-75	-2.93	2,540	2,560	2,480	115,353	289,285,005
웰크론한텍 (076080)	1,356	-21	-1.53	1,377	1,377	1,347	30,107	40,871,870
해성옵틱스 (076610)	777	-15	-1.89	790	819	774	72,664	56,758,479
덕산하이메탈 (077360)	4,320	-5	-.12	4,350	4,355	4,275	99,025	425,086,135
LS증권 (078020)	4,025	-75	-1.83	4,105	4,105	4,025	53,405	216,084,880
유비쿼스홀딩스 (078070)	9,930	-70	-.7	9,910	9,990	9,880	1,373	13,621,080
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,940	-410	-2.86	14,390	14,390	13,800	125,195	1,756,918,400
HB테크놀러지 (078150)	1,952	-98	-4.78	2,030	2,045	1,890	1,006,228	1,990,261,918
메디포스트 (078160)	8,350	-240	-2.79	8,460	8,590	8,250	98,350	818,588,520
컴투스 (078340)	37,950	-200	-.52	37,950	38,250	37,800	25,407	965,351,600
한양디지텍 (078350)	9,760	-870	-8.18	10,140	10,180	9,750	217,886	2,162,144,800
휴림에이텍 (078590)	568	-13	-2.24	581	585	567	162,308	93,028,052
대주전자재료 (078600)	78,600	-1300	-1.63	80,100	80,500	78,400	73,745	5,854,569,550
엔에스이엔엠 (078860)	1,575	8	.51	1,530	1,599	1,530	142,970	222,772,761
가온그룹 (078890)	3,280	-20	-.61	3,330	3,330	3,225	34,918	113,727,520
와토스코리아 (079000)	5,350	-30	-.56	5,380	5,390	5,300	8,405	44,799,040
한창산업 (079170)	7,090	50	.71	7,040	7,090	6,940	9,114	63,714,430
케스피온 (079190)	535	-13	-2.37	567	567	525	271,883	146,329,290
제우스 (079370)	13,860	-450	-3.14	14,210	14,410	13,820	189,344	2,675,351,275
서산 (079650)	1,414	4	.28	1,398	1,440	1,380	37,749	53,580,039
디이엔티 (079810)	5,520	-170	-2.99	5,650	5,690	5,470	83,940	470,168,110
가비아 (079940)	19,750	50	.25	19,700	20,050	18,750	21,967	432,908,540
인베니아 (079950)	610	-29	-4.54	639	644	610	44,056	27,392,611
동양이엔피 (079960)	21,250	400	1.92	20,950	21,600	20,450	117,312	2,484,868,325
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,490	-20	-.36	5,510	5,510	5,450	5,886	32,236,860
모두투어 (080160)	11,170	120	1.09	11,050	11,240	10,990	94,754	1,056,463,820
제주반도체 (080220)	13,290	-370	-2.71	13,760	13,970	13,270	542,693	7,371,961,825
모다이노칩 (080420)	2,290	-80	-3.38	2,375	2,390	2,290	11,576	26,933,980
성창오토텍 (080470)	3,865	350	9.96	3,480	3,975	3,480	94,429	357,219,054
오디텍 (080520)	3,170	20	.63	3,130	3,210	3,130	28,281	89,649,775
코디 (080530)	1,396	1	.07	1,395	1,411	1,332	318,398	436,953,268
오킨스전자 (080580)	5,160	-100	-1.9	5,260	5,330	5,120	79,462	413,582,695
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,290	0	0	3,275	3,320	3,265	130,358	427,046,487
쎄크 (081180)	15,200	690	4.76	14,990	16,440	14,420	9,153,316	143,014,830,305
성우전자 (081580)	3,295	55	1.7	3,240	3,415	3,150	98,990	320,572,507
옵트론텍 (082210)	1,816	-11	-.6	1,827	1,860	1,773	33,285	60,643,612
젬백스 (082270)	36,500	-950	-2.54	37,600	38,000	36,050	168,912	6,217,069,200
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,540	-50	-.76	6,640	6,640	6,200	88,233	576,481,610
우리바이오 (082850)	2,445	15	.62	2,620	2,650	2,430	2,043,186	5,135,679,800
비츠로셀 (082920)	26,300	-450	-1.68	27,050	27,100	26,300	94,095	2,496,604,050
엘오티베큠 (083310)	9,900	20	.2	9,880	10,040	9,790	90,903	902,072,365
GST (083450)	18,610	-290	-1.53	19,130	19,150	18,610	189,969	3,587,612,750
이엠앤아이 (083470)	1,211	-7	-.57	1,205	1,227	1,204	8,390	10,199,207
에프엔에스테크 (083500)	9,720	-60	-.61	9,730	10,700	9,510	251,514	2,483,499,730
케이엠 (083550)	3,070	-25	-.81	3,095	3,135	2,985	48,893	151,264,430
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	31,900	100	.31	32,250	33,800	31,050	1,192,131	38,531,251,475
CSA 코스믹 (083660)	1,030	-45	-4.19	1,075	1,075	1,009	343,754	353,107,663
CG인바이츠 (083790)	2,000	0	0	2,000	2,025	1,993	50,293	100,653,518
아바코 (083930)	13,410	-320	-2.33	13,730	13,800	13,400	72,260	986,341,620
휴온스글로벌 (084110)	45,850	150	.33	45,450	46,500	44,400	62,485	2,828,673,425
수성웹툰 (084180)	5,210	-90	-1.7	5,390	5,400	5,200	16,187	84,994,490
유진테크 (084370)	33,350	-3800	-10.23	36,800	37,200	32,800	648,471	22,034,133,650
유비온 (084440)	1,230	35	2.93	1,288	1,348	1,180	279,165	355,070,788
랩지노믹스 (084650)	2,235	40	1.82	2,195	2,260	2,150	900,952	2,001,844,671
팅크웨어 (084730)	9,580	-250	-2.54	9,830	9,830	9,550	23,949	231,478,030
아이티엠반도체 (084850)	12,970	50	.39	13,140	13,360	12,800	42,226	554,816,250
헬릭스미스 (084990)	2,860	-15	-.52	2,875	2,950	2,755	168,320	483,708,191
차바이오텍 (085660)	11,190	160	1.45	10,910	11,340	10,840	247,664	2,758,887,105
뉴프렉스 (085670)	4,690	-65	-1.37	4,725	4,790	4,685	72,811	343,633,918
알티캐스트 (085810)	663	43	6.94	616	712	616	4,951,981	3,371,325,230
네오티스 (085910)	3,195	-10	-.31	3,205	3,220	3,175	14,756	47,250,125
바이오톡스텍 (086040)	2,970	10	.34	2,980	2,990	2,930	6,094	18,043,415
진바이오텍 (086060)	4,145	545	15.14	3,600	4,670	3,560	10,589,462	45,073,350,836
유니테스트 (086390)	10,360	-300	-2.81	10,670	10,950	10,300	69,451	738,688,085
동국제약 (086450)	16,760	1040	6.62	15,660	16,820	15,540	804,751	13,206,034,235
에코프로 (086520)	45,650	-1250	-2.67	46,700	46,800	45,650	370,852	17,124,000,800
비엠티 (086670)	9,280	100	1.09	9,180	9,290	9,010	9,460	87,004,850
선진뷰티사이언스 (086710)	13,560	-730	-5.11	14,420	14,500	13,200	216,948	2,990,856,335
바이오솔루션 (086820)	33,600	-450	-1.32	33,650	34,450	32,500	200,222	6,700,504,000
이수앱지스 (086890)	4,995	-15	-.3	5,010	5,040	4,975	84,086	420,235,832
메디톡스 (086900)	172,000	3800	2.26	166,600	173,400	166,600	47,188	8,040,378,150
MDS테크 (086960)	1,244	-18	-1.43	1,246	1,271	1,234	1,665,935	2,077,065,222
쇼박스 (086980)	3,240	-50	-1.52	3,270	3,290	3,240	118,965	387,625,992
펩트론 (087010)	188,200	2800	1.51	183,500	193,600	182,500	175,603	33,030,954,500
모바일어플라이언스 (087260)	1,950	-17	-.86	1,977	1,977	1,938	86,239	167,980,523
픽셀플러스 (087600)	7,280	0	0	7,220	7,300	7,130	5,580	40,178,230
동아엘텍 (088130)	2,985	-40	-1.32	3,005	3,065	2,965	41,676	124,636,626
쏘닉스 (088280)	2,370	-40	-1.66	2,410	2,420	2,355	20,896	49,637,979
이원컴포텍 (088290)	1,328	-30	-2.21	1,380	1,380	1,299	107,645	142,028,939
유라클 (088340)	21,100	-900	-4.09	21,850	22,150	20,850	219,892	4,711,231,750
이녹스 (088390)	7,610	10	.13	7,780	7,780	7,530	2,172	16,525,750
에이스테크 (088800)	2,020	-40	-1.94	2,085	2,210	2,015	93,761	197,259,337
동우팜투테이블 (088910)	1,986	11	.56	1,976	1,991	1,962	20,819	41,144,566
켐트로닉스 (089010)	22,750	-650	-2.78	23,400	23,500	22,700	163,576	3,773,553,300
테크윙 (089030)	36,850	-2400	-6.11	38,700	39,100	36,650	504,410	19,001,788,825
넥스턴바이오 (089140)	2,715	-100	-3.55	2,815	2,820	2,700	92,635	253,255,745
케이씨티 (089150)	2,560	110	4.49	2,415	2,575	2,385	551,824	1,366,220,692
THE E&M (089230)	887	10	1.14	878	895	872	68,656	60,639,405
KT나스미디어 (089600)	15,270	-280	-1.8	15,680	15,770	15,260	24,218	372,999,075
제이티 (089790)	4,545	25	.55	4,535	4,625	4,405	289,717	1,306,291,744
유비벨록스 (089850)	6,720	50	.75	6,670	6,830	6,640	364,856	2,452,368,395
코세스 (089890)	7,500	90	1.21	7,450	7,520	7,330	38,978	290,400,200
브이엠 (089970)	12,440	670	5.69	11,670	12,630	11,600	569,785	6,554,505,540
상아프론테크 (089980)	16,600	-490	-2.87	17,080	17,080	16,600	114,773	1,929,490,970
아이윈 (090150)	835	-11	-1.3	848	849	829	20,462	17,055,343
로보스타 (090360)	26,200	-550	-2.06	27,000	27,300	25,500	243,022	6,366,430,175
덕신이피씨 (090410)	1,660	-38	-2.24	1,690	1,696	1,655	300,700	504,342,457
제이스텍 (090470)	4,260	-135	-3.07	4,350	4,395	4,260	11,107	47,969,975
휴림로봇 (090710)	2,125	-100	-4.49	2,285	2,290	2,090	6,691,127	14,433,410,592
현대이지웰 (090850)	6,410	-30	-.47	6,430	6,450	6,320	78,089	498,398,505
이엠텍 (091120)	11,650	-60	-.51	11,710	11,790	11,580	43,207	502,980,880
S&K폴리텍 (091340)	2,670	100	3.89	2,570	2,680	2,540	110,583	290,116,620
한울소재과학 (091440)	3,215	-15	-.46	3,225	3,330	3,180	69,064	222,105,305
상신이디피 (091580)	7,560	-130	-1.69	7,700	7,740	7,550	39,207	300,070,410
남화토건 (091590)	3,865	-5	-.13	3,830	3,880	3,830	11,818	45,414,995
파트론 (091700)	6,680	-90	-1.33	6,750	6,800	6,660	148,859	998,348,055
나노캠텍 (091970)	727	10	1.39	717	746	710	165,777	121,434,167
아미코젠 (092040)	3,120	-50	-1.58	3,180	3,200	3,100	202,763	637,659,808
디엔에프 (092070)	11,100	-150	-1.33	11,340	11,340	10,870	11,574	128,157,280
이크레더블 (092130)	14,910	10	.07	14,980	14,980	14,800	7,397	109,902,605
서울바이오시스 (092190)	3,300	-20	-.6	3,290	3,325	3,290	9,505	31,434,290
현우산업 (092300)	2,785	-75	-2.62	2,875	2,875	2,770	89,597	251,117,742
한라IMS (092460)	9,540	-320	-3.25	9,860	9,900	8,970	296,676	2,768,939,445
앤씨앤 (092600)	660	15	2.33	651	669	639	41,034	26,697,320
네오팜 (092730)	13,650	-150	-1.09	13,830	13,880	13,550	57,257	783,272,670
엑시콘 (092870)	10,660	-330	-3	10,890	11,030	10,200	87,384	931,348,885
빅솔론 (093190)	5,150	-20	-.39	5,260	5,260	5,120	7,154	36,975,540
케이아이엔엑스 (093320)	79,300	600	.76	78,800	79,400	77,600	9,920	779,465,700
풍강 (093380)	2,630	5	.19	2,665	2,665	2,615	2,169	5,697,285
매커스 (093520)	11,380	-450	-3.8	11,780	11,780	11,370	94,497	1,085,831,470
케이알엠 (093640)	3,765	-155	-3.95	3,955	3,955	3,750	50,489	192,941,437
서원인텍 (093920)	5,330	-20	-.37	5,350	5,350	5,260	20,646	109,356,220
동운아나텍 (094170)	19,990	-460	-2.25	20,350	20,350	19,790	147,877	2,955,161,090
칩스앤미디어 (094360)	17,340	-360	-2.03	17,820	17,850	17,230	87,449	1,531,952,165
갤럭시아머니트리 (094480)	8,190	-260	-3.08	8,450	8,450	8,180	255,012	2,121,363,480
일진파워 (094820)	9,140	-60	-.65	9,250	9,260	9,050	32,623	297,599,010
슈프리마에이치큐 (094840)	7,250	-240	-3.2	7,500	7,510	7,200	171,919	1,254,590,390
참좋은여행 (094850)	6,320	-40	-.63	6,350	6,490	6,300	62,218	397,104,010
네오리진 (094860)	993	-8	-.8	993	1,010	990	22,193	22,029,295
푸른기술 (094940)	7,660	-170	-2.17	7,830	7,900	7,660	81,412	627,172,575
제이엠티 (094970)	2,450	-5	-.2	2,450	2,450	2,415	69,493	168,903,759
이엠코리아 (095190)	2,135	10	.47	2,125	2,155	2,110	65,585	140,056,124
웨이브일렉트로 (095270)	4,990	-70	-1.38	5,050	5,110	4,880	30,354	151,581,050
ISC (095340)	53,000	-4000	-7.02	56,600	56,800	52,800	223,216	12,106,053,900
미래나노텍 (095500)	7,930	90	1.15	7,840	8,220	7,750	214,288	1,716,849,925
테스 (095610)	22,500	-550	-2.39	23,000	23,400	22,300	117,474	2,676,346,675
네오위즈 (095660)	25,200	750	3.07	24,300	25,700	24,300	138,296	3,491,301,850
제넥신 (095700)	4,580	50	1.1	4,530	4,655	4,455	72,279	331,402,450
에스에너지 (095910)	1,695	-78	-4.4	1,774	1,780	1,690	714,899	1,227,049,134
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,200	-270	-1.87	14,470	14,470	14,200	31,866	456,509,510
와이즈넛 (096250)	13,290	-340	-2.49	13,560	14,070	12,800	125,719	1,701,658,320
대창솔루션 (096350)	409	26	6.79	386	410	380	5,702,174	2,292,478,169
씨젠 (096530)	31,200	1300	4.35	29,900	31,900	29,250	680,899	21,162,645,525
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	628	-4	-.63	632	632	625	77,275	48,549,480
에이루트 (096690)	1,623	3	.19	1,620	1,630	1,616	27,005	43,870,152
엘디티 (096870)	2,685	20	.75	2,660	2,780	2,650	8,573	23,082,660
에코볼트 (097780)	1,082	-32	-2.87	1,116	1,116	1,025	451,525	485,166,315
윈팩 (097800)	548	-14	-2.49	562	563	546	298,803	164,845,182
효성오앤비 (097870)	6,550	50	.77	6,540	6,570	6,430	49,875	324,884,280
한텍 (098070)	32,500	-1200	-3.56	33,800	33,900	32,400	160,785	5,276,781,600
마이크로컨텍솔 (098120)	10,550	-1350	-11.34	11,900	11,900	10,140	301,575	3,283,955,455
고영 (098460)	17,250	-950	-5.22	18,070	18,580	17,150	3,441,491	61,073,732,460
에스티오 (098660)	2,175	15	.69	2,170	2,175	2,135	4,384	9,490,050
아이센스 (099190)	16,790	100	.6	16,530	17,000	16,530	43,225	723,693,800
SDN (099220)	1,520	-97	-6	1,600	1,601	1,488	9,681,151	14,827,780,431
쎄트렉아이 (099320)	48,600	-950	-1.92	49,650	49,950	48,600	25,706	1,259,468,450
브레인즈컴퍼니 (099390)	5,880	-100	-1.67	5,980	6,060	5,830	28,307	167,512,275
동방선기 (099410)	3,720	-20	-.53	3,740	3,795	3,645	79,924	294,112,771
바이오플러스 (099430)	7,650	130	1.73	7,600	7,710	7,450	523,308	3,978,134,220
스맥 (099440)	2,415	-85	-3.4	2,555	2,555	2,410	204,004	500,092,532
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,120	-300	-1.63	18,420	18,450	18,100	8,466	154,296,850
인지소프트 (100030)	15,650	-10	-.06	15,650	15,790	15,610	793	12,448,980
뷰웍스 (100120)	23,900	-700	-2.85	24,600	24,750	23,750	8,987	217,071,700
동국S&C (100130)	2,570	-50	-1.91	2,610	2,610	2,500	443,971	1,126,394,257
머큐리 (100590)	3,375	-55	-1.6	3,445	3,500	3,300	45,743	154,879,335
서암기계공업 (100660)	3,560	-65	-1.79	3,620	3,620	3,560	27,237	97,379,300
세운메디칼 (100700)	2,445	15	.62	2,430	2,460	2,420	41,324	100,673,564
미래에셋벤처투자 (100790)	4,995	-35	-.7	5,090	5,090	4,900	108,577	540,870,715
KS인더스트리 (101000)	2,665	-60	-2.2	2,885	2,995	2,600	13,407,944	38,082,906,128
월덱스 (101160)	18,070	-1220	-6.32	19,250	19,250	17,740	286,448	5,201,741,435
우림피티에스 (101170)	5,310	-120	-2.21	5,480	5,490	5,300	74,107	396,781,760
씨큐브 (101240)	4,465	-40	-.89	4,500	4,560	4,440	81,015	364,019,525
모베이스 (101330)	3,060	-35	-1.13	3,095	3,095	3,045	61,204	187,522,550
에코앤드림 (101360)	23,600	-300	-1.26	23,900	24,150	23,450	48,376	1,149,742,975
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	5	1.34	381	384	374	170,406	64,361,028
에스앤에스텍 (101490)	36,550	300	.83	35,900	36,800	35,750	128,045	4,656,605,550
하이드로리튬 (101670)	1,515	-10	-.66	1,521	1,523	1,500	240,299	363,472,384
한국정밀기계 (101680)	2,925	-45	-1.52	2,995	2,995	2,900	18,285	53,560,095
위메이드맥스 (101730)	6,250	70	1.13	6,400	6,510	6,240	52,883	335,635,720
인화정공 (101930)	39,400	-950	-2.35	39,800	40,450	39,200	13,939	552,824,900
우양에이치씨 (101970)	16,120	-3280	-16.91	18,160	18,420	15,590	496,102	8,279,887,095
어보브반도체 (102120)	10,640	-220	-2.03	10,870	10,960	10,580	131,047	1,406,248,280
케이옥션 (102370)	3,720	-80	-2.11	3,795	3,825	3,695	182,684	687,378,810
이엔에프테크놀로지 (102710)	26,450	-600	-2.22	27,050	27,525	26,250	25,586	686,086,600
코오롱생명과학 (102940)	24,650	150	.61	24,800	24,800	24,000	15,349	376,161,175
에스앤더블류 (103230)	3,515	-235	-6.27	3,760	3,760	3,375	57,375	200,082,374
우양 (103840)	3,065	-85	-2.7	3,145	3,150	3,050	118,745	366,011,632
대성파인텍 (104040)	1,208	24	2.03	1,284	1,500	1,153	40,990,319	55,756,786,580
NHN벅스 (104200)	2,940	-85	-2.81	3,015	3,035	2,935	29,162	86,730,643
디와이피엔에프 (104460)	17,800	2280	14.69	15,540	18,840	15,430	737,018	12,716,461,475
티케이케미칼 (104480)	1,490	-27	-1.78	1,530	1,533	1,486	103,687	155,152,741
코렌텍 (104540)	6,330	-120	-1.86	6,530	6,580	6,320	27,142	173,410,420
노랑풍선 (104620)	4,915	-35	-.71	4,915	4,945	4,900	14,568	71,690,940
원익머트리얼즈 (104830)	20,700	-400	-1.9	21,100	21,350	20,600	40,376	842,526,400
케이엔더블유 (105330)	4,125	-10	-.24	4,140	4,165	4,040	5,416	22,165,975
엣지파운드리 (105550)	3,290	-60	-1.79	3,350	3,355	3,270	249,145	821,013,298
디케이락 (105740)	7,410	-140	-1.85	7,520	7,560	7,370	48,791	363,069,135
포스뱅크 (105760)	6,770	-120	-1.74	6,860	6,930	6,760	46,670	317,776,060
케이이엠텍 (106080)	2,280	-20	-.87	2,300	2,300	2,190	157,329	348,802,615
하이텍팜 (106190)	12,270	-400	-3.16	12,780	12,810	11,510	123,095	1,501,888,510
파인테크닉스 (106240)	1,108	33	3.07	1,083	1,129	1,064	199,858	219,124,158
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,980	1230	7.81	16,000	20,450	15,760	828,852	15,664,572,370
한중엔시에스 (107640)	28,000	2150	8.32	25,300	28,000	25,000	300,292	8,121,394,100
톱텍 (108230)	4,225	-65	-1.52	4,290	4,300	4,225	42,809	182,486,185
대양전기공업 (108380)	19,370	-930	-4.58	20,300	20,300	19,340	35,730	700,933,805
로보티즈 (108490)	55,000	6000	12.24	53,500	56,800	48,500	5,491,426	292,294,197,800
셀바스AI (108860)	14,030	-240	-1.68	14,380	14,530	13,960	395,661	5,646,551,800
옵티시스 (109080)	8,790	-280	-3.09	9,140	9,150	8,760	91,895	823,688,990
에스와이 (109610)	3,785	-115	-2.95	3,860	3,955	3,775	752,956	2,884,770,965
씨싸이트 (109670)	7,230	-40	-.55	7,270	7,300	7,110	5,558	39,953,930
디에스케이 (109740)	5,070	-1490	-22.71	6,400	6,400	5,000	650,970	3,524,697,895
진매트릭스 (109820)	2,400	20	.84	2,385	2,405	2,335	45,373	107,750,135
동일금속 (109860)	7,800	-100	-1.27	7,900	7,960	7,800	3,752	29,342,360
AP헬스케어 (109960)	372	5	1.36	365	375	365	150,386	55,379,610
전진바이오팜 (110020)	2,420	-5	-.21	2,400	2,455	2,400	21,379	51,828,895
크리스에프앤씨 (110790)	4,525	65	1.46	4,460	4,545	4,455	8,972	40,226,895
디아이티 (110990)	13,160	-220	-1.64	13,380	13,530	13,070	63,004	831,300,060
남화산업 (111710)	5,250	20	.38	5,290	5,320	5,190	2,029	10,634,085
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,500	0	0	25,250	26,000	25,250	86,092	2,197,819,000
와이씨켐 (112290)	23,000	-450	-1.92	23,850	23,850	22,350	102,311	2,362,757,375
디젠스 (113810)	1,298	-24	-1.82	1,323	1,334	1,280	601,585	780,532,474
강원에너지 (114190)	6,720	-120	-1.75	6,840	6,890	6,500	45,098	303,549,380
그린생명과학 (114450)	1,650	-26	-1.55	1,665	1,666	1,630	11,973	19,710,715
폴라리스우노 (114630)	542	2	.37	538	545	534	286,124	154,499,069
한솔아이원스 (114810)	7,860	-180	-2.24	8,090	8,120	7,820	106,533	845,035,990
아이패밀리에스씨 (114840)	19,080	-430	-2.2	19,450	19,500	18,850	127,300	2,425,854,040
휴맥스 (115160)	1,090	16	1.49	1,076	1,102	1,060	75,059	80,694,351
큐리언트 (115180)	11,250	550	5.14	10,570	11,390	10,520	173,420	1,894,890,100
인포바인 (115310)	33,200	1050	3.27	32,150	33,250	32,000	5,103	166,145,150
우리넷 (115440)	7,020	-110	-1.54	7,130	7,150	7,000	73,658	520,000,480
HLB테라퓨틱스 (115450)	7,870	90	1.16	7,700	7,900	7,690	181,951	1,418,022,940
씨유메디칼 (115480)	621	1	.16	623	627	617	129,833	80,449,894
케이씨에스 (115500)	11,480	50	.44	11,550	11,900	11,460	445,876	5,200,885,380
씨엔플러스 (115530)	443	-10	-2.21	475	574	429	37,102,174	19,285,356,611
스타플렉스 (115570)	2,665	40	1.52	2,600	2,725	2,590	41,941	111,614,140
이미지스 (115610)	1,706	-9	-.52	1,721	1,746	1,670	168,196	287,423,451
알파칩스 (117670)	797	0	0	800	800	771	59,737	47,053,754
티로보틱스 (117730)	12,170	-590	-4.62	12,900	12,920	12,090	774,679	9,565,404,475
모트렉스 (118990)	9,370	50	.54	9,300	9,430	9,190	86,811	809,786,080
포메탈 (119500)	3,370	-105	-3.02	3,470	3,525	3,345	828,791	2,824,909,954
인터로조 (119610)	17,910	1560	9.54	16,460	18,110	16,260	432,515	7,586,346,890
아이텍 (119830)	5,690	-230	-3.89	5,920	5,940	5,650	134,765	779,725,130
지엔씨에너지 (119850)	27,350	550	2.05	27,050	30,900	26,650	1,302,082	37,325,152,650
대정화금 (120240)	13,920	210	1.53	13,950	15,050	13,390	1,157,815	16,493,089,210
골프존홀딩스 (121440)	5,350	0	0	5,350	5,390	5,330	54,029	289,657,905
나노신소재 (121600)	53,700	-100	-.19	53,900	54,800	53,000	34,059	1,830,530,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,225	-69	-5.33	1,294	1,324	1,166	672,469	825,628,287
에스디시스템 (121890)	1,745	128	7.92	1,617	1,750	1,617	31,282	52,981,428
제노레이 (122310)	5,810	-90	-1.53	5,900	5,930	5,770	60,311	350,951,490
삼기 (122350)	1,159	-3	-.26	1,161	1,161	1,142	44,290	50,927,052
KX (122450)	3,830	80	2.13	3,770	3,840	3,735	117,512	447,181,485
예스티 (122640)	15,300	-680	-4.26	15,980	15,980	15,120	85,689	1,315,760,680
서진오토모티브 (122690)	1,935	-4	-.21	1,937	1,990	1,929	51,731	101,128,474
와이지엔터테인먼트 (122870)	75,300	-1100	-1.44	76,000	76,800	75,000	139,318	10,518,565,250
와이솔 (122990)	6,500	-490	-7.01	6,820	6,820	6,430	300,549	1,965,988,305
아이윈플러스 (123010)	1,347	-14	-1.03	1,370	1,386	1,300	405,397	545,493,902
엠에스오토텍 (123040)	2,275	-70	-2.99	2,345	2,345	2,265	102,906	235,447,692
제닉 (123330)	26,150	100	.38	26,050	27,400	25,100	135,549	3,526,761,700
코리아에프티 (123410)	4,620	25	.54	4,665	4,705	4,570	134,617	624,387,649
위메이드플레이 (123420)	6,800	0	0	6,720	6,850	6,720	13,566	92,141,140
이엠넷 (123570)	2,540	-30	-1.17	2,570	2,575	2,530	41,889	106,745,470
알톤 (123750)	1,532	4	.26	1,543	1,558	1,528	8,607	13,272,869
뉴온 (123840)	1,045	-11	-1.04	1,056	1,075	1,010	19,237	19,986,028
아나패스 (123860)	19,410	0	0	19,700	20,100	19,000	78,189	1,544,291,845
아이티센글로벌 (124500)	8,700	490	5.97	8,260	8,850	8,040	1,290,663	11,011,355,205
태웅로직스 (124560)	2,935	-30	-1.01	2,975	2,985	2,930	102,208	302,072,664
티씨머티리얼즈 (125020)	6,140	-70	-1.13	6,210	7,100	5,590	24,687,065	153,624,592,595
아모그린텍 (125210)	5,900	40	.68	5,890	5,980	5,800	55,265	326,336,375
비나텍 (126340)	29,300	1000	3.53	28,300	30,250	28,000	59,175	1,743,284,925
BGF에코머티리얼즈 (126600)	2,960	-30	-1	2,955	3,005	2,935	37,326	110,492,691
화신정공 (126640)	1,360	-13	-.95	1,373	1,395	1,339	519,337	702,417,357
하이비젼시스템 (126700)	16,420	-380	-2.26	16,730	16,940	16,420	98,244	1,637,753,035
코칩 (126730)	11,540	-110	-.94	11,960	11,960	11,460	17,067	197,646,060
제이엔케이글로벌 (126880)	4,210	-25	-.59	4,290	4,290	4,135	69,356	288,656,085
제이에스링크 (127120)	8,340	-130	-1.53	8,470	8,470	7,800	366,562	2,974,528,045
아시아경제 (127710)	1,324	7	.53	1,316	1,328	1,300	11,329	14,951,797
화인써키트 (127980)	6,030	-10	-.17	6,080	6,080	5,950	1,642	9,825,230
에코캡 (128540)	1,710	-209	-10.89	1,919	2,085	1,690	774,224	1,445,607,245
피제이메탈 (128660)	3,050	10	.33	3,055	3,080	3,005	56,417	171,097,775
앱코 (129890)	994	0	0	999	1,002	993	47,010	46,844,095
대성하이텍 (129920)	4,725	345	7.88	4,700	4,950	4,410	1,240,435	5,851,514,237
GH신소재 (130500)	2,500	-5	-.2	2,505	2,530	2,480	21,215	53,087,925
나이스디앤비 (130580)	4,910	30	.61	4,880	4,910	4,800	17,405	84,462,785
티피씨글로벌 (130740)	1,852	-60	-3.14	1,888	1,912	1,852	29,474	55,130,460
옵투스제약 (131030)	6,340	-70	-1.09	6,440	6,450	6,160	46,454	293,448,090
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,368	-22	-1.58	1,379	1,379	1,350	24,224	33,100,201
딜리 (131180)	1,057	-14	-1.31	1,070	1,073	1,057	68,295	73,052,778
대한과학 (131220)	4,890	-85	-1.71	4,980	4,990	4,865	106,251	519,612,274
티에스이 (131290)	45,150	-1750	-3.73	46,500	46,950	44,700	33,952	1,546,025,075
알서포트 (131370)	3,285	-5	-.15	3,295	3,340	3,260	182,961	603,212,927
이브이첨단소재 (131400)	1,418	-12	-.84	1,430	1,436	1,416	119,861	170,549,401
파인텍 (131760)	884	-16	-1.78	894	900	875	242,679	214,081,312
두산테스나 (131970)	25,250	-700	-2.7	25,750	25,950	25,150	85,936	2,183,613,600
메가엠디 (133750)	2,420	50	2.11	2,390	2,885	2,380	21,751,731	59,132,342,155
이퓨쳐 (134060)	4,375	0	0	4,375	4,690	4,375	10,023	45,134,330
탑코미디어 (134580)	1,968	-22	-1.11	2,015	2,015	1,965	71,962	142,452,636
원일티엔아이 (136150)	27,650	-1700	-5.79	29,200	29,300	25,900	745,870	20,392,454,000
아셈스 (136410)	8,760	-390	-4.26	9,440	9,440	8,620	126,716	1,128,658,630
하림 (136480)	3,050	25	.83	3,030	3,150	3,005	891,386	2,727,909,180
윈스테크넷 (136540)	12,000	-170	-1.4	12,110	12,140	11,900	13,923	167,049,500
나래나노텍 (137080)	3,260	-95	-2.83	3,315	3,340	3,260	11,986	39,296,045
피엔티 (137400)	37,700	-550	-1.44	38,250	38,500	37,600	122,012	4,623,060,725
넥스트아이 (137940)	963	4	.42	959	1,030	870	10,905,872	10,297,208,306
제이씨케미칼 (137950)	4,195	0	0	4,195	4,215	4,080	62,859	260,215,220
신진에스엠 (138070)	2,370	-15	-.63	2,395	2,395	2,360	43,283	102,416,925
오이솔루션 (138080)	10,210	510	5.26	9,700	10,410	9,670	73,107	741,155,515
협진 (138360)	803	-41	-4.86	865	865	803	318,365	260,802,541
나이벡 (138610)	21,000	-350	-1.64	21,150	21,250	20,500	58,675	1,222,222,725
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,635	-55	-2.04	2,700	2,700	2,605	23,577	61,886,555
서플러스글로벌 (140070)	2,575	-65	-2.46	2,640	2,640	2,565	47,822	124,106,588
메지온 (140410)	42,450	3900	10.12	38,950	42,650	38,950	315,710	13,090,928,600
카티스 (140430)	2,625	55	2.14	2,550	2,735	2,505	193,012	508,092,707
대창스틸 (140520)	2,215	5	.23	2,200	2,215	2,190	8,748	19,280,417
알에스오토메이션 (140670)	15,680	-360	-2.24	16,440	16,480	15,410	399,795	6,328,721,400
파크시스템스 (140860)	231,500	-3000	-1.28	231,500	234,500	230,500	8,594	1,995,633,250
비아트론 (141000)	8,100	210	2.66	7,820	8,310	7,800	46,669	373,846,180
리가켐바이오 (141080)	102,300	4000	4.07	97,700	104,700	96,500	325,434	33,018,054,050
유니트론텍 (142210)	6,040	-120	-1.95	6,190	6,220	6,030	161,324	983,571,275
녹십자엠에스 (142280)	3,895	-10	-.26	3,895	3,930	3,855	60,173	233,989,978
모아라이프플러스 (142760)	1,305	-1	-.08	1,306	1,324	1,260	78,738	101,920,016
아이디스 (143160)	16,130	10	.06	16,210	16,330	16,000	23,820	385,658,460
사람인 (143240)	15,080	-440	-2.84	15,530	15,600	15,050	45,615	696,592,140
영우디에스피 (143540)	584	-32	-5.19	616	629	584	45,950	27,756,186
지씨셀 (144510)	20,500	50	.24	20,250	21,050	20,250	15,651	322,423,450
뉴파워프라즈마 (144960)	4,890	-95	-1.91	4,985	4,995	4,875	94,111	462,386,655
휴젤 (145020)	350,000	4000	1.16	343,000	353,000	340,000	44,255	15,445,587,500
노브랜드 (145170)	5,460	-80	-1.44	5,520	5,540	5,450	25,062	137,279,530
율촌 (146060)	1,212	-15	-1.22	1,227	1,233	1,195	80,180	97,029,555
비씨엔씨 (146320)	9,200	780	9.26	8,450	9,610	8,380	148,398	1,354,161,070
피엠티 (147760)	2,530	-60	-2.32	2,580	2,640	2,505	19,929	50,737,650
제룡산업 (147830)	6,140	-80	-1.29	6,270	6,270	6,050	99,089	605,562,840
세경하이테크 (148150)	6,990	-310	-4.25	7,240	7,250	6,980	167,502	1,186,185,315
알엔투테크놀로지 (148250)	7,300	-150	-2.01	7,460	7,550	6,950	89,103	630,921,160
비큐AI (148780)	1,508	-112	-6.91	1,611	1,743	1,474	6,883,868	10,724,800,603
에이치와이티씨 (148930)	3,870	-125	-3.13	3,995	3,995	3,845	18,316	71,293,035
아바텍 (149950)	8,740	-40	-.46	8,850	8,850	8,610	13,392	116,071,235
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,985	-35	-.7	4,990	5,050	4,850	45,937	228,003,045
KG에코솔루션 (151860)	5,650	-50	-.88	5,700	5,740	5,630	68,332	389,027,660
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,150	0	0	7,070	7,200	7,020	2,019	14,369,580
우리이앤엘 (153490)	683	8	1.19	679	687	678	66,223	45,208,660
옵티팜 (153710)	5,210	-20	-.38	5,210	5,220	5,040	11,651	59,634,445
아시아종묘 (154030)	2,200	-85	-3.72	2,265	2,305	2,200	53,929	120,232,202
다산솔루에타 (154040)	1,057	-4	-.38	1,064	1,089	1,051	38,976	41,469,881
와이엠씨 (155650)	3,580	-85	-2.32	3,650	3,665	3,560	17,767	64,152,980
엘앤케이바이오 (156100)	6,470	-120	-1.82	6,540	6,600	6,410	26,194	169,708,495
아톤 (158430)	5,750	-190	-3.2	5,960	6,030	5,730	841,345	4,945,604,905
아스플로 (159010)	4,950	-15	-.3	4,970	4,985	4,840	27,580	135,197,003
제로투세븐 (159580)	5,300	-220	-3.99	5,560	5,560	5,260	380,291	2,050,337,650
스킨앤스킨 (159910)	902	7	.78	895	930	883	82,971	74,215,843
하이젠알앤엠 (160190)	36,750	-1650	-4.3	40,200	40,950	36,750	374,653	14,420,220,400
NEW (160550)	1,984	14	.71	1,970	1,998	1,964	26,443	52,546,358
싸이맥스 (160980)	11,930	-320	-2.61	12,250	12,450	11,680	151,607	1,824,974,420
필옵틱스 (161580)	32,650	-1300	-3.83	34,650	34,750	32,550	430,569	14,433,797,350
신스틸 (162300)	2,300	-50	-2.13	2,335	2,355	2,300	51,681	119,630,470
에어레인 (163280)	20,800	100	.48	20,450	22,000	20,200	1,538,116	32,537,938,550
핑거 (163730)	12,030	-390	-3.14	12,450	12,490	11,870	233,135	2,827,682,140
하나머티리얼즈 (166090)	31,250	-900	-2.8	31,700	32,900	31,050	88,413	2,808,197,250
코아스템켐온 (166480)	3,260	-10	-.31	3,275	3,300	3,215	46,258	150,873,075
내츄럴엔도텍 (168330)	2,400	100	4.35	2,300	2,450	2,200	56,747	134,193,627
펨트론 (168360)	9,470	-550	-5.49	10,020	10,020	9,400	182,453	1,739,027,230
엠브레인 (169330)	2,295	70	3.15	2,205	2,310	2,205	28,873	65,930,410
현대공업 (170030)	5,930	-120	-1.98	6,050	6,060	5,900	110,076	656,020,675
파이오링크 (170790)	7,520	-260	-3.34	7,880	7,880	7,430	62,765	474,318,655
엘티씨 (170920)	11,370	20	.18	11,440	11,440	11,090	125,103	1,406,331,220
램테크놀러지 (171010)	3,950	-115	-2.83	4,065	4,090	3,950	81,625	326,222,975
선익시스템 (171090)	37,200	-1500	-3.88	38,750	38,950	36,950	56,861	2,147,555,075
라이온켐텍 (171120)	2,305	-10	-.43	2,320	2,325	2,300	10,618	24,504,140
에이엘티 (172670)	8,500	-250	-2.86	8,770	9,040	8,430	80,667	706,178,590
오파스넷 (173130)	6,900	-90	-1.29	6,990	7,180	6,860	242,440	1,703,961,865
에프엔씨엔터 (173940)	3,720	-80	-2.11	3,760	3,800	3,600	8,632	31,894,320
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,320	910	8.74	10,310	11,910	10,310	558,844	6,369,942,655
휴먼테크놀로지 (175140)	4,980	150	3.11	4,830	5,200	4,760	122,481	611,500,725
아이큐어 (175250)	1,898	-22	-1.15	1,920	1,922	1,889	49,490	94,134,707
듀켐바이오 (176750)	10,760	-440	-3.93	11,270	11,270	10,730	27,523	298,988,225
베셀 (177350)	1,061	7	.66	1,055	1,090	1,055	141,266	151,428,982
파버나인 (177830)	3,020	10	.33	2,980	3,040	2,980	19,753	59,631,355
쓰리에이로직스 (177900)	7,620	-310	-3.91	7,900	7,900	7,620	200,601	1,547,982,760
서진시스템 (178320)	22,500	100	.45	22,600	22,900	22,350	222,029	5,029,960,100
일월지엠엘 (178780)	3,040	-45	-1.46	3,075	3,075	2,950	35,432	106,069,780
엠아이텍 (179290)	7,960	-190	-2.33	8,140	8,180	7,960	81,652	658,497,640
애드바이오텍 (179530)	1,729	4	.23	1,760	1,760	1,715	12,146	20,979,197
유티아이 (179900)	22,600	-200	-.88	22,600	23,000	22,350	21,506	485,870,050
DXVX (180400)	2,060	40	1.98	2,015	2,070	2,000	131,509	268,108,035
큐브엔터 (182360)	18,000	-250	-1.37	18,500	18,720	17,970	90,383	1,649,560,565
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	59,600	-2700	-4.33	61,700	62,500	59,400	71,357	4,335,793,450
엔지켐생명과학 (183490)	1,111	-8	-.71	1,119	1,123	1,097	68,145	75,423,690
SGA솔루션즈 (184230)	452	-2	-.44	458	458	450	36,341	16,466,232
아이진 (185490)	3,160	10	.32	3,125	3,200	3,050	38,441	120,090,489
그린플러스 (186230)	7,800	-50	-.64	7,850	7,900	7,760	35,190	274,942,370
디티앤씨 (187220)	2,825	-20	-.7	2,845	2,880	2,800	64,257	181,943,525
신화콘텍 (187270)	3,535	0	0	3,535	3,535	3,485	14,648	51,267,295
HLB제넥스 (187420)	3,575	10	.28	3,630	3,650	3,540	36,654	131,310,425
현대ADM (187660)	1,523	-6	-.39	1,540	1,552	1,504	177,285	270,779,386
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,840	-30	-.28	10,870	10,970	10,780	1,744	18,841,200
세니젠 (188260)	2,455	-95	-3.73	2,570	2,570	2,455	22,806	56,792,120
인텔리안테크 (189300)	39,450	-1100	-2.71	40,500	40,800	39,000	64,236	2,557,529,150
씨이랩 (189330)	7,020	-1260	-15.22	6,940	7,300	6,740	345,409	2,425,758,865
포시에스 (189690)	2,275	5	.22	2,270	2,285	2,250	37,557	85,154,982
서전기전 (189860)	4,165	10	.24	4,295	4,295	4,115	80,116	333,795,245
흥국에프엔비 (189980)	1,917	2	.1	1,905	1,929	1,904	100,400	192,399,936
나무가 (190510)	13,690	30	.22	13,860	13,860	13,580	24,371	332,779,400
코리아에셋투자증권 (190650)	6,410	30	.47	6,360	6,410	6,280	15,220	96,727,950
육일씨엔에쓰 (191410)	2,505	195	8.44	2,310	2,575	2,305	275,234	673,813,312
테고사이언스 (191420)	17,450	-500	-2.79	17,810	17,950	17,200	12,349	215,251,770
케이사인 (192250)	9,190	170	1.88	8,990	9,200	8,980	6,855	62,541,880
윈하이텍 (192390)	3,020	-90	-2.89	3,110	3,110	3,010	54,770	166,516,610
오늘이엔엠 (192410)	1,197	49	4.27	1,139	1,377	1,058	1,969,324	2,458,098,845
슈피겐코리아 (192440)	26,000	-100	-.38	26,350	26,400	25,700	9,433	245,730,525
링크드 (193250)	536	-18	-3.25	542	554	526	595,445	319,681,926
데브시스터즈 (194480)	36,800	-400	-1.08	36,900	37,600	36,650	92,390	3,419,103,075
노바렉스 (194700)	14,500	100	.69	14,620	16,060	14,060	1,774,671	26,813,184,680
마니커에프앤지 (195500)	3,525	-30	-.84	3,555	3,595	3,455	134,868	475,300,359
HK이노엔 (195940)	41,100	200	.49	40,900	41,700	40,750	134,526	5,546,572,275
에이비프로바이오 (195990)	291	-8	-2.68	299	300	288	1,722,241	504,882,960
알테오젠 (196170)	331,000	-4000	-1.19	328,000	336,000	321,500	405,009	133,160,090,250
HLB펩 (196300)	9,730	-130	-1.32	9,520	9,915	9,520	23,555	228,464,065
코아시아씨엠 (196450)	644	0	0	645	647	639	14,222	9,131,773
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,413	-25	-1.74	1,438	1,458	1,398	107,721	153,421,719
디지캡 (197140)	2,395	-75	-3.04	2,470	2,485	2,385	20,635	49,749,610
엔피디 (198080)	2,415	15	.63	2,500	2,500	2,375	212,582	515,924,236
강동씨앤엘 (198440)	1,228	5	.41	1,223	1,234	1,208	42,356	52,009,589
한주라이트메탈 (198940)	853	14	1.67	839	861	839	93,532	79,680,947
케이엔알시스템 (199430)	7,670	-270	-3.4	8,140	8,140	7,630	46,548	359,677,960
뱅크웨어글로벌 (199480)	4,345	-5	-.11	4,350	4,415	4,320	48,133	210,499,548
레이저옵텍 (199550)	9,250	0	0	9,230	9,840	9,090	323,683	3,069,955,205
바이오인프라 (199730)	6,180	-310	-4.78	6,490	6,490	6,180	18,702	117,329,770
툴젠 (199800)	32,000	-250	-.78	32,000	32,750	31,400	19,177	613,441,200
제일일렉트릭 (199820)	8,980	-270	-2.92	9,360	9,360	8,950	129,723	1,176,181,520
콜마비앤에이치 (200130)	14,030	-90	-.64	14,160	14,260	14,000	83,281	1,175,339,350
텔콘RF제약 (200230)	4,265	35	.83	4,230	4,380	4,190	50,930	216,466,637
아티스트스튜디오 (200350)	19,030	430	2.31	18,590	19,120	18,470	120,994	2,277,349,235
에이팩트 (200470)	2,185	-60	-2.67	2,245	2,270	2,185	123,594	272,606,180
휴메딕스 (200670)	41,400	-1350	-3.16	42,800	42,850	41,350	115,782	4,859,431,600
에이디테크놀로지 (200710)	15,760	-490	-3.02	16,110	16,550	15,700	47,848	765,121,575
비씨월드제약 (200780)	4,895	0	0	4,895	4,905	4,865	6,193	30,286,885
미투온 (201490)	1,816	-28	-1.52	1,845	1,845	1,805	39,974	72,753,409
에이비온 (203400)	6,220	-260	-4.01	6,830	7,890	6,190	1,681,293	11,708,543,830
유니온바이오메트릭스 (203450)	2,980	-25	-.83	3,000	3,045	2,955	27,329	81,394,129
드림시큐리티 (203650)	3,545	-20	-.56	3,570	3,605	3,540	306,901	1,092,803,191
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,600	15	.58	2,585	2,670	2,565	59,727	155,995,872
제이앤티씨 (204270)	15,220	-490	-3.12	15,670	15,670	15,020	141,613	2,149,650,815
티쓰리 (204610)	1,643	-4	-.24	1,647	1,689	1,611	157,079	256,987,466
글로벌텍스프리 (204620)	5,230	-470	-8.25	5,670	5,680	5,010	5,198,985	27,168,970,900
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,284	-13	-1	1,292	1,308	1,282	215,277	277,220,310
엑셈 (205100)	2,135	-10	-.47	2,145	2,205	2,135	569,370	1,237,930,548
휴마시스 (205470)	1,353	6	.45	1,347	1,375	1,337	639,234	868,096,568
넥써쓰 (205500)	2,360	-110	-4.45	2,495	2,495	2,290	261,541	618,429,650
베노티앤알 (206400)	2,080	-115	-5.24	2,195	2,200	2,060	258,844	550,181,222
덱스터 (206560)	7,070	-20	-.28	7,090	7,160	6,960	59,961	422,542,930
바디텍메드 (206640)	16,090	-30	-.19	16,200	16,360	16,050	95,739	1,551,662,240
유바이오로직스 (206650)	12,820	-20	-.16	12,790	13,100	12,440	310,050	3,960,138,920
미스터블루 (207760)	1,519	-31	-2	1,565	1,645	1,471	4,058,724	6,377,686,971
정다운 (208140)	2,680	-5	-.19	2,695	2,695	2,655	143,260	381,324,645
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,630	25	.96	2,690	2,690	2,595	23,578	62,162,730
셀바스헬스케어 (208370)	4,930	-100	-1.99	5,030	5,090	4,925	289,299	1,441,161,727
썸에이지 (208640)	267	-4	-1.48	271	271	263	276,601	74,022,752
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,620	-240	-2.71	8,980	8,980	8,590	132,831	1,161,692,665
캔버스엔 (210120)	5,620	-210	-3.6	6,290	6,300	5,460	862,230	5,050,633,465
인카금융서비스 (211050)	9,100	200	2.25	8,890	9,230	8,850	300,271	2,722,756,735
AP위성 (211270)	12,530	-120	-.95	12,700	12,750	12,500	40,754	513,544,110
네오오토 (212560)	8,630	10	.12	8,620	8,780	8,430	36,453	310,158,650
아이에스티이 (212710)	10,530	-380	-3.48	10,920	11,540	10,510	767,196	8,456,284,880
덕산네오룩스 (213420)	31,950	-650	-1.99	32,200	32,850	31,950	30,679	988,326,100
클래시스 (214150)	65,000	-100	-.15	65,300	66,300	64,800	151,392	9,911,897,450
헥토이노베이션 (214180)	12,800	50	.39	12,840	12,900	12,660	50,031	640,745,525
라파스 (214260)	18,650	-140	-.75	18,850	19,030	18,120	36,597	682,069,360
FSN (214270)	1,862	41	2.25	1,806	1,865	1,794	242,484	447,925,406
케어젠 (214370)	34,300	1550	4.73	32,750	34,450	32,450	200,596	6,727,896,950
아이쓰리시스템 (214430)	67,000	-1000	-1.47	67,800	68,500	65,600	33,308	2,224,786,400
파마리서치 (214450)	410,000	-13500	-3.19	425,000	438,000	407,000	75,461	31,564,409,250
더바이오메드 (214610)	4,520	0	0	4,695	4,695	4,490	39,427	178,693,205
디알텍 (214680)	2,035	58	2.93	1,989	2,055	1,962	790,891	1,595,719,915
골프존 (215000)	66,200	100	.15	65,400	66,400	65,400	7,685	507,273,100
솔디펜스 (215090)	1,028	-43	-4.01	1,080	1,090	1,021	1,580,342	1,650,205,590
로보로보 (215100)	4,795	-255	-5.05	5,140	5,150	4,795	1,436,393	7,018,030,952
메가스터디교육 (215200)	53,000	-1400	-2.57	53,900	54,600	52,500	42,937	2,288,134,250
우리산업 (215360)	9,300	-380	-3.93	9,690	9,690	9,300	15,437	146,867,560
우정바이오 (215380)	1,453	-18	-1.22	1,475	1,486	1,453	38,604	56,526,210
토박스코리아 (215480)	2,615	25	.97	2,600	2,655	2,585	37,538	98,556,009
신라젠 (215600)	3,400	190	5.92	3,235	3,555	3,180	3,587,269	12,083,901,949
이노인스트루먼트 (215790)	484	7	1.47	477	485	469	89,720	43,066,249
인크로스 (216050)	7,330	-10	-.14	7,300	7,340	7,280	6,416	46,928,030
제테마 (216080)	7,450	-140	-1.84	7,550	7,550	7,260	84,485	625,589,350
제너셈 (217190)	7,340	-170	-2.26	7,560	7,560	7,330	34,892	257,637,265
넵튠 (217270)	6,610	-190	-2.79	6,890	6,910	6,600	134,264	899,987,590
싸이토젠 (217330)	4,405	1015	29.94	3,350	4,405	3,320	333,082	1,283,110,460
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,757	-7	-.4	1,766	1,766	1,744	41,520	72,804,562
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,030	-60	-2.87	2,085	2,085	2,015	465,855	952,982,348
원익피앤이 (217820)	2,375	190	8.7	2,220	2,625	2,150	1,400,518	3,416,793,684
미래생명자원 (218150)	3,680	-85	-2.26	3,765	3,775	3,680	108,252	401,250,495
RFHIC (218410)	16,180	-320	-1.94	16,450	16,690	16,090	49,417	803,347,180
타이거일렉 (219130)	14,400	-430	-2.9	14,830	14,920	14,200	13,172	191,492,820
링크제니시스 (219420)	5,490	-160	-2.83	5,650	5,660	5,470	68,176	377,414,965
디와이디 (219550)	582	-10	-1.69	581	588	561	607,204	348,748,079
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,290	30	.16	18,070	18,370	17,950	113,426	2,057,305,110
핸디소프트 (220180)	2,575	-5	-.19	2,580	2,685	2,560	10,571	27,638,560
켐트로스 (220260)	4,610	-150	-3.15	4,760	4,770	4,610	133,991	624,381,505
유투바이오 (221800)	3,265	-10	-.31	3,275	3,305	3,235	32,394	105,575,190
하이즈항공 (221840)	1,635	-2	-.12	1,640	1,666	1,619	17,803	29,231,659
케이디켐 (221980)	11,210	60	.54	11,240	11,240	11,130	128	1,427,450
코스맥스엔비티 (222040)	4,225	-275	-6.11	4,500	4,515	4,130	94,118	406,553,979
씨아이에스 (222080)	7,160	-130	-1.78	7,270	7,310	7,160	163,608	1,177,742,340
팬젠 (222110)	6,110	110	1.83	6,000	6,110	5,850	20,170	120,963,550
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	878	-11	-1.24	889	890	877	26,849	23,635,492
심텍 (222800)	17,420	-580	-3.22	18,050	18,230	17,330	238,485	4,230,074,015
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,620	-30	-.82	3,650	3,660	3,585	26,273	95,120,645
드림씨아이에스 (223250)	3,055	5	.16	3,050	3,065	3,025	56,633	172,300,406
딥마인드 (223310)	2,665	-55	-2.02	2,720	2,770	2,625	74,676	199,256,222
더코디 (224060)	3,370	-10	-.3	3,495	3,495	3,370	9,329	32,063,175
에이텍모빌리티 (224110)	13,850	-780	-5.33	14,520	14,660	13,790	160,915	2,253,698,560
LK삼양 (225190)	2,595	90	3.59	2,505	2,900	2,485	26,038,995	70,994,887,564
제놀루션 (225220)	2,280	5	.22	2,280	2,315	2,235	42,535	96,343,335
케이엠제약 (225430)	630	-25	-3.82	655	660	599	28,098	17,982,189
보광산업 (225530)	4,025	-80	-1.95	4,105	4,130	4,015	39,495	159,761,680
넥슨게임즈 (225570)	13,360	630	4.95	12,740	13,510	12,680	444,582	5,858,441,495
패션플랫폼 (225590)	872	-13	-1.47	882	882	870	17,683	15,464,219
신테카바이오 (226330)	7,660	-90	-1.16	7,750	7,950	7,390	211,953	1,626,069,505
본느 (226340)	965	-3	-.31	968	994	941	364,410	351,679,515
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,550	-220	-3.25	6,650	6,810	6,390	479,479	3,129,116,235
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	13,270	-280	-2.07	13,640	14,100	13,110	1,443,114	19,845,691,405
올릭스 (226950)	46,350	2150	4.86	44,050	46,950	43,950	427,372	19,691,254,525
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,010	10	1	1,003	1,028	1,001	40,359	40,664,583
엔투텍 (227950)	383	3	.79	380	397	376	212,049	81,532,506
동양파일 (228340)	1,822	2	.11	1,823	1,828	1,800	11,491	20,832,976
레이 (228670)	8,420	-180	-2.09	8,510	8,600	8,380	68,849	584,994,240
지노믹트리 (228760)	14,130	-90	-.63	14,220	14,320	14,080	66,332	939,610,625
레이언스 (228850)	6,690	20	.3	6,670	6,720	6,620	4,396	29,262,590
젠큐릭스 (229000)	1,771	-11	-.62	1,782	1,800	1,750	30,573	53,898,931
에치에프알 (230240)	19,150	-150	-.78	19,300	19,570	18,870	52,833	1,012,358,940
에코마케팅 (230360)	8,550	-120	-1.38	8,720	8,720	8,450	53,476	458,848,010
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,100	-390	-3.72	10,400	10,630	10,060	411,494	4,231,201,670
라온테크 (232680)	8,650	-260	-2.92	8,930	8,940	8,630	128,789	1,125,757,090
아이티센피엔에스 (232830)	2,215	25	1.14	2,260	2,260	2,160	43,173	94,874,020
폴라리스세원 (234100)	1,070	-2	-.19	1,072	1,110	1,061	190,548	205,572,233
에스트래픽 (234300)	3,950	-50	-1.25	4,005	4,005	3,905	100,089	394,183,631
헥토파이낸셜 (234340)	14,030	-310	-2.16	14,540	14,540	14,030	16,404	231,260,585
녹십자웰빙 (234690)	8,860	-70	-.78	8,880	8,940	8,680	137,451	1,206,714,170
자이글 (234920)	4,090	-40	-.97	4,125	4,125	3,960	107,788	435,209,324
메드팩토 (235980)	3,685	415	12.69	3,245	3,810	3,205	958,871	3,496,776,140
슈프리마 (236200)	35,500	-200	-.56	35,900	35,950	34,850	43,100	1,516,811,700
엔비티 (236810)	3,050	-20	-.65	3,085	3,085	3,025	34,708	105,548,734
에스티팜 (237690)	74,600	400	.54	73,600	75,200	73,400	49,502	3,679,530,500
피앤씨테크 (237750)	4,090	-145	-3.42	4,235	4,235	4,080	15,780	65,307,570
플레이디 (237820)	5,580	-100	-1.76	5,650	5,650	5,550	30,589	170,837,120
클리오 (237880)	16,080	-2780	-14.74	17,970	17,980	16,060	1,048,147	17,350,280,705
앤디포스 (238090)	1,903	-22	-1.14	1,926	1,960	1,880	11,257	21,493,447
얼라인드 (238120)	3,240	5	.15	3,235	3,255	3,200	13,434	43,395,130
비피도 (238200)	3,190	-95	-2.89	3,390	3,390	3,185	9,821	31,602,935
힘스 (238490)	3,500	-40	-1.13	3,560	3,560	3,500	5,998	21,082,740
이스트에이드 (239340)	2,510	-100	-3.83	2,665	3,030	2,470	9,545,685	26,835,488,753
에이치엘사이언스 (239610)	12,190	-90	-.73	12,180	12,340	12,050	6,848	83,406,610
피엔에이치테크 (239890)	6,000	-50	-.83	6,040	6,130	5,920	31,005	186,201,370
동방메디컬 (240550)	11,270	-210	-1.83	11,480	11,630	11,060	881,258	9,987,210,065
유진테크놀로지 (240600)	4,415	-50	-1.12	4,580	4,830	4,380	80,720	368,261,561
원익IPS (240810)	22,750	-550	-2.36	23,100	23,400	22,600	138,093	3,158,889,825
DSC인베스트먼트 (241520)	6,640	-330	-4.73	6,900	6,960	6,610	1,258,299	8,509,566,820
유니테크노 (241690)	3,010	-40	-1.31	3,065	3,065	3,005	61,343	185,315,414
코스메카코리아 (241710)	43,650	-500	-1.13	43,750	44,150	42,850	138,094	5,954,184,275
메카로 (241770)	12,500	360	2.97	12,000	12,500	11,860	49,137	597,264,120
티이엠씨씨엔에스 (241790)	5,920	-60	-1	6,030	6,030	5,830	32,551	193,208,670
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,410	120	1.29	9,200	9,410	9,200	90,127	843,524,870
나무기술 (242040)	1,823	17	.94	1,806	1,848	1,792	1,116,423	2,039,793,591
휴온스 (243070)	27,600	500	1.85	27,150	28,150	26,850	44,529	1,226,586,850
신흥에스이씨 (243840)	4,175	-20	-.48	4,195	4,200	4,100	103,088	428,382,670
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,585	35	1.37	2,455	2,585	2,455	968,452	2,430,047,395
TS인베스트먼트 (246690)	1,702	-63	-3.57	1,765	1,774	1,699	585,452	1,014,757,655
티앤알바이오팹 (246710)	5,200	500	10.64	4,700	5,290	4,580	157,527	784,802,289
아스타 (246720)	4,490	30	.67	4,430	4,515	4,425	3,439	15,302,062
SCL사이언스 (246960)	8,110	0	0	8,130	8,170	7,850	8,271	66,370,200
에코프로비엠 (247540)	97,200	-2200	-2.21	98,800	100,000	97,100	171,364	16,840,203,900
나노씨엠에스 (247660)	6,000	60	1.01	5,940	6,000	5,800	10,722	62,813,660
보라티알 (250000)	10,690	-80	-.74	10,720	10,790	10,610	26,456	282,250,360
모비스 (250060)	2,475	-25	-1	2,500	2,520	2,465	98,363	245,414,339
예선테크 (250930)	470	-2	-.42	468	472	466	37,616	17,607,948
바이오에프디엔씨 (251120)	15,100	20	.13	15,200	15,270	14,930	25,660	385,892,560
와이엠티 (251370)	9,240	-160	-1.7	9,450	9,450	9,170	12,844	118,592,610
브이원텍 (251630)	4,375	-100	-2.23	4,475	4,475	4,360	23,355	102,474,280
펌텍코리아 (251970)	59,200	-700	-1.17	59,900	60,500	58,600	20,449	1,208,807,650
세화피앤씨 (252500)	820	-1	-.12	821	826	814	114,227	93,424,757
샘씨엔에스 (252990)	4,820	-125	-2.53	4,950	4,965	4,810	68,462	333,755,545
스튜디오드래곤 (253450)	45,100	-850	-1.85	45,800	46,700	45,000	91,278	4,145,965,050
네오셈 (253590)	9,910	-370	-3.6	10,240	10,260	9,900	303,580	3,044,536,450
수젠텍 (253840)	5,770	110	1.94	5,670	5,860	5,600	209,404	1,207,077,640
자비스 (254120)	1,704	-31	-1.79	1,735	1,752	1,683	104,417	178,185,554
미래반도체 (254490)	14,250	-340	-2.33	14,600	14,870	14,250	103,895	1,504,307,895
SG (255220)	2,545	-140	-5.21	2,575	2,610	2,515	930,941	2,383,120,475
야스 (255440)	6,930	-10	-.14	6,940	7,100	6,830	11,306	77,955,270
한독크린텍 (256150)	6,100	-50	-.81	6,150	6,150	6,070	2,343	14,282,900
포인트엔지니어링 (256630)	1,198	0	0	1,198	1,199	1,191	8,274	9,912,765
한국비엔씨 (256840)	4,385	60	1.39	4,325	4,385	4,287	179,599	778,988,730
킵스파마 (256940)	14,670	170	1.17	15,000	15,520	13,410	1,837,092	26,360,773,485
피엔티엠에스 (257370)	2,940	10	.34	2,930	3,000	2,875	21,346	62,322,830
실리콘투 (257720)	37,550	-300	-.79	37,950	38,500	37,350	835,837	31,574,412,425
케일럼 (258610)	1,783	13	.73	1,858	1,858	1,680	123,167	215,580,121
소프트캠프 (258790)	1,225	-37	-2.93	1,284	1,284	1,214	264,475	325,775,552
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,590	-50	-.65	7,680	7,760	7,540	23,426	178,915,840
알리코제약 (260660)	4,110	-80	-1.91	4,220	4,220	4,105	57,082	235,919,805
씨티케이 (260930)	4,380	-40	-.9	4,420	4,470	4,305	65,831	287,143,099
에스앤디 (260970)	100,200	2800	2.87	97,800	102,100	95,500	128,630	12,562,192,450
덴티스 (261200)	6,870	60	.88	6,800	7,070	6,710	182,353	1,255,360,740
차백신연구소 (261780)	3,230	180	5.9	3,125	3,660	3,125	2,331,329	7,947,267,208
에이프로 (262260)	6,140	50	.82	6,170	6,410	6,050	156,884	976,847,615
아이퀘스트 (262840)	2,470	210	9.29	2,260	2,485	2,225	479,062	1,203,436,496
디케이앤디 (263020)	2,940	-50	-1.67	2,985	2,985	2,940	94,895	280,094,155
유틸렉스 (263050)	1,228	-77	-5.9	1,292	1,305	1,163	623,473	762,072,502
덕우전자 (263600)	4,585	-15	-.33	4,565	4,600	4,530	12,155	55,416,962
디알젬 (263690)	5,380	-130	-2.36	5,560	5,560	5,330	35,791	192,820,435
케어랩스 (263700)	3,210	-20	-.62	3,230	3,260	3,175	110,102	353,366,603
디앤씨미디어 (263720)	17,000	-250	-1.45	17,250	17,370	17,000	46,308	793,723,860
펄어비스 (263750)	37,500	400	1.08	36,750	37,950	36,750	183,378	6,882,048,800
유에스티 (263770)	2,045	-10	-.49	2,065	2,100	2,045	13,256	27,349,595
데이타솔루션 (263800)	4,840	-70	-1.43	4,910	4,950	4,830	114,198	558,080,220
상신전자 (263810)	3,010	15	.5	3,005	3,025	2,960	24,858	74,348,570
지니언스 (263860)	19,450	520	2.75	18,930	19,720	18,630	92,499	1,783,753,765
휴엠앤씨 (263920)	990	29	3.02	958	1,030	931	465,559	452,603,667
유비쿼스 (264450)	7,570	10	.13	7,560	7,600	7,490	31,399	237,281,260
씨앤지하이테크 (264660)	13,640	230	1.72	13,420	14,100	13,180	188,348	2,596,052,845
이랜시스 (264850)	5,080	135	2.73	5,610	5,620	5,000	2,104,514	11,055,731,590
AP시스템 (265520)	17,470	-390	-2.18	17,770	17,980	17,450	34,326	604,232,160
영화테크 (265560)	7,740	-280	-3.49	8,020	8,170	7,620	97,999	763,468,545
엔에프씨 (265740)	6,550	-100	-1.5	6,650	6,670	6,330	48,627	313,598,770
나인테크 (267320)	3,485	-80	-2.24	3,565	3,710	3,410	2,106,022	7,524,271,215
배럴 (267790)	4,445	-65	-1.44	4,505	4,505	4,360	20,219	89,002,380
매일유업 (267980)	36,850	-200	-.54	36,700	37,950	36,700	4,696	173,914,400
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,215	-6	-.49	1,220	1,223	1,195	545,758	657,344,399
에브리봇 (270660)	14,980	-420	-2.73	15,990	15,990	14,760	102,250	1,557,444,075
뉴트리 (270870)	5,520	20	.36	5,500	5,530	5,440	8,361	45,923,940
팸텍 (271830)	1,726	-11	-.63	1,737	1,852	1,671	565,244	996,042,126
케이엔제이 (272110)	17,750	-540	-2.95	18,290	18,350	17,440	79,290	1,404,885,595
이녹스첨단소재 (272290)	23,750	-550	-2.26	24,100	24,300	23,650	39,783	953,808,950
와이즈버즈 (273060)	1,027	-50	-4.64	1,078	1,078	1,018	715,904	742,224,623
와이엠텍 (273640)	10,000	-100	-.99	10,100	10,150	9,960	9,173	91,704,285
켄코아에어로스페이스 (274090)	14,010	500	3.7	13,970	14,230	13,320	495,014	6,847,844,985
이노시뮬레이션 (274400)	4,565	-105	-2.25	4,625	4,830	4,565	21,759	101,900,310
에스에스알 (275630)	3,105	5	.16	3,105	3,165	3,095	11,599	36,130,190
스코넥 (276040)	4,500	55	1.24	4,300	4,585	3,900	636,889	2,720,888,920
한울앤제주 (276730)	2,140	-30	-1.38	2,200	2,250	2,135	24,495	53,185,710
린드먼아시아 (277070)	4,995	-205	-3.94	5,240	5,240	4,970	52,822	266,999,800
인산가 (277410)	1,272	-9	-.7	1,282	1,285	1,272	28,191	36,015,450
레인보우로보틱스 (277810)	301,000	-9000	-2.9	313,500	314,000	292,000	318,720	95,714,682,000
티에스아이 (277880)	5,420	-40	-.73	5,420	5,470	5,400	53,441	290,038,370
천보 (278280)	36,300	1350	3.86	34,500	36,900	34,250	33,496	1,209,208,000
HLB바이오스텝 (278650)	1,620	2	.12	1,618	1,640	1,603	105,981	171,892,997
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,730	-300	-2.3	12,960	13,070	12,690	162,806	2,095,750,970
금양그린파워 (282720)	10,950	-660	-5.68	11,330	11,330	10,870	291,325	3,222,181,380
코윈테크 (282880)	12,900	-230	-1.75	13,190	13,190	12,890	14,772	191,771,110
카이노스메드 (284620)	1,172	-35	-2.9	1,207	1,207	1,172	34,572	40,666,116
노바텍 (285490)	17,050	-570	-3.23	17,610	17,770	17,030	112,051	1,928,925,670
진영 (285800)	2,315	-55	-2.32	2,390	2,390	2,305	86,366	201,920,322
나노실리칸첨단소재 (286750)	2,705	-50	-1.81	2,780	2,780	2,685	110,057	298,616,354
브릿지바이오테라퓨틱스 (288330)	727	-43	-5.58	770	770	712	3,043,857	2,219,169,886
에스퓨얼셀 (288620)	11,100	-340	-2.97	11,470	11,910	10,740	125,200	1,410,815,940
모아데이타 (288980)	1,263	-17	-1.33	1,282	1,290	1,250	201,156	254,531,023
아이스크림에듀 (289010)	2,265	115	5.35	2,150	2,555	2,140	8,962,433	21,181,675,811
SV인베스트먼트 (289080)	1,572	-60	-3.68	1,623	1,637	1,568	340,402	542,524,068
자이언트스텝 (289220)	7,350	270	3.81	7,110	7,620	7,060	327,748	2,433,474,475
웨이비스 (289930)	9,440	10	.11	9,430	9,550	9,050	196,472	1,828,438,585
트윔 (290090)	7,700	-240	-3.02	7,940	8,060	7,620	7,192	56,531,030
DH오토리드 (290120)	2,455	-35	-1.41	2,490	2,530	2,355	6,393	15,686,490
휴네시온 (290270)	3,530	-55	-1.53	3,585	3,605	3,500	19,575	69,151,115
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,906	85	4.67	1,844	1,949	1,803	31,235	59,328,537
디케이티 (290550)	6,870	-200	-2.83	7,070	7,080	6,860	64,457	447,958,605
신시웨이 (290560)	6,900	10	.15	6,920	7,000	6,820	15,997	110,183,940
엘앤씨바이오 (290650)	22,800	-200	-.87	22,850	23,300	22,700	48,415	1,111,516,600
네오펙트 (290660)	890	20	2.3	905	905	845	44,495	38,932,950
대보마그네틱 (290670)	17,040	-1780	-9.46	18,700	18,700	17,010	349,391	6,101,151,915
소룩스 (290690)	3,635	-10	-.27	3,675	3,675	3,600	134,356	486,419,671
푸드나무 (290720)	2,060	-5	-.24	2,120	2,125	2,000	32,083	65,171,740
액트로 (290740)	5,580	-140	-2.45	5,660	5,750	5,540	5,985	33,696,060
엔피 (291230)	1,784	-19	-1.05	1,830	1,830	1,780	81,564	146,668,770
압타머사이언스 (291650)	1,120	-4	-.36	1,119	1,125	1,098	68,454	76,389,321
핀텔 (291810)	2,110	-35	-1.63	2,165	2,200	2,105	15,776	33,910,640
카카오게임즈 (293490)	14,240	-110	-.77	14,220	14,470	14,210	66,846	958,875,915
나우IB (293580)	1,590	-60	-3.64	1,650	1,684	1,581	5,586,652	9,074,948,506
압타바이오 (293780)	7,150	60	.85	7,200	7,200	6,950	25,694	181,702,840
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,685	100	2.79	3,585	3,725	3,550	62,231	227,092,160
쿠콘 (294570)	20,550	-500	-2.38	21,050	21,250	20,350	52,035	1,072,981,575
서남 (294630)	2,800	-10	-.36	2,810	2,845	2,755	78,414	219,014,557
에이치브이엠 (295310)	26,000	-150	-.57	26,400	27,000	25,400	342,064	8,939,385,925
이노룰스 (296640)	7,610	-20	-.26	7,630	7,740	7,540	15,658	119,424,650
씨에스베어링 (297090)	6,670	-80	-1.19	6,730	6,730	6,500	103,213	678,452,425
알로이스 (297570)	893	63	7.59	839	1,050	820	8,420,212	8,182,112,512
HB솔루션 (297890)	2,465	-20	-.8	2,475	2,510	2,430	168,554	416,711,829
에스씨엠생명과학 (298060)	927	-6	-.64	950	950	909	30,072	27,855,975
에이비엘바이오 (298380)	61,500	500	.82	59,500	62,200	59,500	482,896	29,517,879,000
더네이쳐홀딩스 (298540)	10,480	260	2.54	10,220	10,550	10,120	44,540	460,176,555
슈어소프트테크 (298830)	5,260	-140	-2.59	5,530	5,530	5,200	707,451	3,753,202,645
하나기술 (299030)	20,300	-200	-.98	20,550	20,850	20,150	12,605	257,233,325
더블유에스아이 (299170)	2,095	-10	-.48	2,140	2,180	2,045	664,612	1,413,644,846
셀리드 (299660)	3,315	-50	-1.49	3,365	3,405	3,275	133,838	444,142,953
위지윅스튜디오 (299900)	1,281	-19	-1.46	1,296	1,314	1,281	438,193	566,029,679
플리토 (300080)	21,500	0	0	21,850	22,250	21,100	63,764	1,378,559,225
라온피플 (300120)	4,480	-45	-.99	4,480	4,540	4,430	74,688	334,840,335
바이브컴퍼니 (301300)	5,280	30	.57	5,250	5,360	5,180	106,887	564,844,220
이노메트리 (302430)	8,270	-80	-.96	8,230	8,340	8,050	28,502	233,158,410
리메드 (302550)	3,300	-70	-2.08	3,370	3,390	3,300	47,224	157,055,370
지니틱스 (303030)	1,174	63	5.67	1,112	1,200	1,105	238,783	273,529,960
프로티아 (303360)	3,290	25	.77	3,235	3,360	3,235	17,719	58,567,150
이노뎁 (303530)	6,890	120	1.77	6,780	7,150	6,730	44,121	306,046,910
동국생명과학 (303810)	9,240	-140	-1.49	9,380	9,380	9,170	89,798	828,702,720
솔트룩스 (304100)	33,600	-800	-2.33	34,650	35,650	33,600	402,648	13,925,784,450
에스바이오메딕스 (304360)	21,450	700	3.37	20,750	21,650	20,350	106,385	2,260,020,200
피플바이오 (304840)	2,630	20	.77	2,665	2,670	2,570	64,636	168,288,990
마이크로디지탈 (305090)	9,240	-150	-1.6	9,390	9,390	9,070	39,315	362,283,210
에스제이그룹 (306040)	4,465	-30	-.67	4,495	4,495	4,405	7,796	34,623,440
네온테크 (306620)	2,460	65	2.71	2,405	2,510	2,400	518,548	1,278,706,069
아이엘 (307180)	2,885	-15	-.52	2,895	2,895	2,850	32,804	94,107,035
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,160	-15	-.47	3,210	3,210	3,135	16,330	51,560,415
비투엔 (307870)	1,095	15	1.39	1,081	1,121	1,076	235,404	256,920,752
컴퍼니케이 (307930)	6,120	40	.66	6,130	6,130	5,830	102,477	618,107,120
바이젠셀 (308080)	2,950	55	1.9	2,895	2,985	2,870	13,528	39,540,348
형지글로벌 (308100)	7,000	-1540	-18.03	8,430	8,440	6,850	2,022,314	15,195,658,010
셀비온 (308430)	16,950	1350	8.65	16,000	17,350	15,830	300,549	5,046,789,770
오하임앤컴퍼니 (309930)	2,660	-90	-3.27	2,725	2,735	2,595	78,576	209,209,825
LB인베스트먼트 (309960)	4,825	-50	-1.03	4,840	4,890	4,680	252,260	1,199,462,342
애니플러스 (310200)	3,650	-210	-5.44	3,820	3,820	3,645	688,815	2,537,831,881
보로노이 (310210)	105,000	-2000	-1.87	105,500	106,700	103,800	62,991	6,620,555,750
디와이씨 (310870)	1,497	1	.07	1,496	1,509	1,479	37,515	55,985,998
지오엘리먼트 (311320)	6,970	-60	-.85	7,050	7,050	6,820	17,254	119,269,180
네오크레마 (311390)	6,400	-370	-5.47	6,770	6,820	6,350	73,838	477,029,985
CJ 바이오사이언스 (311690)	10,510	-20	-.19	10,530	10,550	10,390	9,525	99,478,580
에이에프더블류 (312610)	1,250	-9	-.71	1,265	1,265	1,240	21,824	27,239,847
캐리 (313760)	5,150	-50	-.96	5,230	5,380	5,070	56,819	294,202,965
지놈앤컴퍼니 (314130)	2,605	55	2.16	2,555	2,625	2,495	109,635	282,724,742
알피바이오 (314140)	5,750	130	2.31	5,620	5,830	5,530	39,968	228,924,260
바이오다인 (314930)	15,890	290	1.86	15,440	15,950	15,440	106,926	1,686,109,110
딥노이드 (315640)	6,960	70	1.02	6,880	7,090	6,710	154,981	1,078,707,860
라닉스 (317120)	2,345	10	.43	2,380	2,380	2,340	8,521	20,249,350
TS트릴리온 (317240)	255	-3	-1.16	255	263	252	754,584	192,787,253
덕산테코피아 (317330)	19,990	-410	-2.01	20,250	20,450	19,950	65,294	1,316,281,965
캐리소프트 (317530)	5,580	-110	-1.93	5,690	5,790	5,550	18,985	107,671,150
퀀타매트릭스 (317690)	3,645	75	2.1	3,585	3,655	3,535	41,222	147,887,200
엑스페릭스 (317770)	4,400	110	2.56	4,300	4,725	4,200	9,740,039	43,575,642,557
에스피시스템스 (317830)	8,280	-270	-3.16	8,780	8,780	8,150	321,754	2,691,892,775
대모 (317850)	8,110	-290	-3.45	8,270	8,310	8,070	38,112	310,395,305
엔바이오니아 (317870)	17,340	-190	-1.08	17,740	17,740	16,980	10,042	173,692,500
KBG (318000)	4,700	-80	-1.67	4,800	4,830	4,700	15,675	74,234,435
팜스빌 (318010)	3,705	15	.41	3,690	3,745	3,650	14,926	55,164,530
포인트모바일 (318020)	3,335	-55	-1.62	3,415	3,415	3,320	36,759	122,836,985
셀바이오휴먼텍 (318160)	6,150	-190	-3	6,330	6,550	6,020	47,669	296,924,815
비비씨 (318410)	7,940	140	1.79	7,820	8,130	7,690	34,716	272,299,985
현대무벡스 (319400)	4,275	35	.83	4,250	4,300	4,210	213,431	906,500,654
피에스케이 (319660)	19,120	-610	-3.09	19,620	19,820	18,960	270,913	5,251,385,630
한울반도체 (320000)	3,055	0	0	3,055	3,100	2,995	75,239	227,794,795
프로이천 (321260)	2,345	170	7.82	2,175	2,465	2,165	1,075,827	2,521,563,811
센서뷰 (321370)	1,214	-26	-2.1	1,240	1,240	1,203	130,390	158,391,971
티움바이오 (321550)	6,200	-10	-.16	6,210	6,250	5,930	71,003	435,710,175
아티스트컴퍼니 (321820)	13,630	360	2.71	13,420	13,670	13,190	107,967	1,456,342,975
LS티라유텍 (322180)	5,790	70	1.22	5,760	5,900	5,580	136,757	790,812,940
오로스테크놀로지 (322310)	22,650	-800	-3.41	23,150	23,650	22,500	24,178	554,699,300
제이엘케이 (322510)	7,020	-30	-.43	7,060	7,120	6,980	79,188	558,049,350
코퍼스코리아 (322780)	1,020	2	.2	1,018	1,026	1,008	22,471	22,877,923
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,500	-850	-3.8	22,150	22,200	21,100	196,242	4,227,004,425
다원넥스뷰 (323350)	6,760	-210	-3.01	6,880	7,000	6,700	111,492	758,117,710
박셀바이오 (323990)	9,630	310	3.33	9,500	9,780	9,410	223,195	2,147,690,120
RF머트리얼즈 (327260)	5,560	0	0	5,560	5,610	5,490	11,643	64,473,580
루닛 (328130)	49,700	-500	-1	50,200	50,500	48,750	319,437	15,828,760,075
솔트웨어 (328380)	1,136	-7	-.61	1,150	1,160	1,106	650,894	736,859,610
위더스제약 (330350)	6,480	0	0	6,480	6,520	6,320	16,582	106,445,730
스톤브릿지벤처스 (330730)	4,305	-110	-2.49	4,425	4,475	4,270	223,181	965,754,777
네패스아크 (330860)	10,910	-70	-.64	11,320	11,320	10,895	50,576	561,028,705
포커스에이아이 (331380)	1,790	-42	-2.29	1,817	1,819	1,720	87,466	156,335,017
밸로프 (331520)	653	-30	-4.39	683	690	643	1,447,782	949,913,617
셀레믹스 (331920)	3,025	-45	-1.47	3,045	3,090	2,970	21,713	65,819,290
누보 (332290)	1,110	-36	-3.14	1,130	1,132	1,100	78,137	87,200,238
아이디피 (332370)	4,535	-105	-2.26	4,630	4,700	4,430	38,935	175,173,720
PS일렉트로닉스 (332570)	2,940	-175	-5.62	3,095	3,095	2,920	497,464	1,481,745,337
모코엠시스 (333050)	1,434	-15	-1.04	1,442	1,499	1,433	106,195	154,115,472
일승 (333430)	4,740	0	0	4,795	4,795	4,660	195,887	922,513,926
엔시스 (333620)	7,580	80	1.07	7,500	7,580	7,440	20,076	150,826,075
프레스티지바이오로직스 (334970)	3,995	5	.13	3,995	4,015	3,950	36,943	147,286,930
프리시젼바이오 (335810)	2,610	0	0	2,615	2,620	2,565	8,164	21,234,520
윙스풋 (335870)	2,310	75	3.36	2,235	2,370	2,235	107,012	250,052,900
비올 (335890)	9,410	140	1.51	9,390	9,610	9,030	996,221	9,373,756,945
웨이버스 (336060)	1,272	-14	-1.09	1,287	1,293	1,260	167,594	212,510,899
원텍 (336570)	9,300	30	.32	9,160	9,440	9,150	644,794	5,999,838,205
탑런토탈솔루션 (336680)	10,200	1550	17.92	8,560	10,670	8,550	1,910,296	19,411,512,420
젝시믹스 (337930)	6,860	-160	-2.28	6,950	7,080	6,850	159,707	1,109,129,720
뷰노 (338220)	19,310	-20	-.1	19,210	19,590	19,210	54,971	1,066,875,165
와이바이오로직스 (338840)	8,030	180	2.29	7,760	8,090	7,500	93,410	737,500,660
아이비김영 (339950)	2,410	-175	-6.77	2,585	2,670	2,400	1,634,360	4,118,614,848
다보링크 (340360)	1,821	-60	-3.19	1,870	1,894	1,810	491,865	901,923,198
세림B&G (340440)	1,433	-27	-1.85	1,460	1,470	1,432	79,749	115,073,824
티앤엘 (340570)	67,500	-6700	-9.03	69,900	70,000	66,000	251,039	17,041,102,650
시선AI (340810)	4,325	-65	-1.48	4,380	4,630	4,225	628,123	2,795,503,230
유일에너테크 (340930)	1,674	-33	-1.93	1,708	1,709	1,652	149,623	249,616,139
이노진 (344860)	2,530	-55	-2.13	2,575	2,710	2,340	1,134,550	2,916,604,763
센코 (347000)	2,315	-20	-.86	2,335	2,335	2,300	45,592	105,346,221
스피어 (347700)	10,390	-160	-1.52	10,750	11,200	10,350	658,523	7,089,344,655
피엔케이피부임상연구센타 (347740)	2,280	5	.22	2,260	2,295	2,245	39,646	91,160,565
핌스 (347770)	1,682	-56	-3.22	1,737	1,737	1,663	87,632	147,576,332
디앤디파마텍 (347850)	92,000	2400	2.68	92,100	94,800	89,500	572,997	52,359,056,250
알체라 (347860)	1,911	21	1.11	1,889	1,946	1,831	718,434	1,366,157,386
엠투아이 (347890)	5,840	80	1.39	5,760	5,850	5,690	7,098	40,880,185
모비릭스 (348030)	4,685	65	1.41	4,620	4,720	4,585	563	2,620,375
큐라티스 (348080)	1,488	45	3.12	1,443	1,550	1,401	1,791,814	2,624,212,888
고바이오랩 (348150)	4,860	-120	-2.41	4,980	5,000	4,850	27,730	135,692,175
넥스틴 (348210)	56,400	-800	-1.4	56,700	57,700	55,700	46,089	2,633,103,100
뉴로메카 (348340)	27,300	200	.74	28,100	28,100	26,200	91,257	2,469,361,775
위드텍 (348350)	7,590	-10	-.13	7,600	7,740	7,550	36,025	274,648,320
엔켐 (348370)	66,400	-800	-1.19	66,600	68,500	65,900	157,343	10,523,768,150
넥사다이내믹스 (351320)	2,480	5	.2	2,475	2,600	2,475	72,516	182,187,160
이삭엔지니어링 (351330)	8,050	-280	-3.36	8,210	8,790	7,890	617,218	5,100,511,005
차이커뮤니케이션 (351870)	9,050	-310	-3.31	9,410	9,420	8,920	97,408	883,762,000
스톰테크 (352090)	4,205	-80	-1.87	4,245	4,345	4,120	460,585	1,948,710,852
씨앤씨인터내셔널 (352480)	37,900	-450	-1.17	37,750	38,550	37,250	82,570	3,117,460,550
씨앤투스 (352700)	2,595	0	0	2,595	2,600	2,585	7,398	19,172,055
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,550	-10	-.22	4,560	4,570	4,470	7,895	35,661,120
인바이오 (352940)	2,630	55	2.14	2,555	2,660	2,550	45,761	119,924,792
휴럼 (353190)	730	0	0	740	755	725	115,185	85,100,291
오토앤 (353590)	3,895	-25	-.64	3,945	3,970	3,855	9,289	36,313,752
이지바이오 (353810)	5,570	30	.54	5,570	5,790	5,470	393,645	2,230,373,940
엔젠바이오 (354200)	2,195	45	2.09	2,150	2,195	2,030	387,029	812,915,525
알멕 (354320)	24,950	-150	-.6	25,100	26,000	24,900	12,279	310,453,050
코스텍시스 (355150)	7,020	80	1.15	7,040	7,220	6,850	86,315	607,286,570
크라우드웍스 (355390)	13,750	-250	-1.79	14,100	14,970	13,530	1,321,795	18,839,285,065
에이텀 (355690)	6,350	-110	-1.7	6,500	6,550	6,230	30,647	195,073,260
엑스게이트 (356680)	8,630	280	3.35	8,840	9,020	8,560	2,110,767	18,569,692,440
티엘비 (356860)	18,530	-380	-2.01	19,190	19,380	18,490	154,928	2,934,621,685
싸이버원 (356890)	3,710	-625	-14.42	4,335	4,335	3,695	781,691	3,065,677,651
에이치피오 (357230)	2,585	-20	-.77	2,605	2,605	2,555	20,194	51,929,935
석경에이티 (357550)	51,200	-500	-.97	52,300	52,300	50,700	4,433	227,260,700
아모센스 (357580)	5,830	-170	-2.83	6,030	6,030	5,770	19,153	111,749,770
솔브레인 (357780)	179,800	-7200	-3.85	184,600	189,500	179,200	21,782	3,976,518,100
SKAI (357880)	2,680	125	4.89	2,575	2,760	2,505	3,272,282	8,751,850,530
지아이이노베이션 (358570)	17,230	-300	-1.71	17,440	17,600	16,760	770,967	13,196,168,335
씨엔알리서치 (359090)	1,041	-18	-1.7	1,069	1,069	1,038	134,472	140,783,349
탑머티리얼 (360070)	26,200	-400	-1.5	26,650	26,650	26,050	8,835	233,006,050
코셈 (360350)	8,960	70	.79	8,900	9,110	8,830	76,908	693,162,660
제노코 (361390)	17,410	10	.06	17,790	17,790	17,280	25,891	452,126,495
알비더블유 (361570)	2,640	-5	-.19	2,620	2,665	2,600	31,543	82,620,365
삼영에스앤씨 (361670)	4,290	-120	-2.72	4,400	4,480	4,270	6,557	28,281,960
청담글로벌 (362320)	5,840	-20	-.34	5,840	5,930	5,770	39,931	233,406,645
드림인사이트 (362990)	2,205	-40	-1.78	2,245	2,255	2,185	61,627	136,006,904
진시스템 (363250)	10,080	-160	-1.56	10,230	10,230	9,920	30,070	301,408,800
모비데이즈 (363260)	1,820	-36	-1.94	1,857	1,868	1,811	160,791	295,054,434
에이아이코리아 (364950)	11,590	450	4.04	11,140	12,240	10,750	688,510	7,927,881,260
큐라클 (365270)	6,190	10	.16	6,200	6,380	6,040	82,095	502,993,020
에스와이스틸텍 (365330)	5,840	-410	-6.56	5,900	5,950	5,700	917,485	5,350,373,160
성일하이텍 (365340)	35,350	1400	4.12	33,650	40,850	33,600	264,298	10,042,104,075
하이딥 (365590)	648	-14	-2.11	682	682	647	329,000	216,230,178
브이씨 (365900)	3,630	85	2.4	3,715	3,715	3,500	2,642	9,447,725
공구우먼 (366030)	4,280	-35	-.81	4,275	4,310	4,245	34,814	148,540,292
플래티어 (367000)	4,400	0	0	4,365	4,435	4,350	6,968	30,520,500
아이씨에이치 (368600)	2,865	-100	-3.37	3,015	3,015	2,855	78,369	227,486,900
파이버프로 (368770)	7,150	-220	-2.99	7,380	7,400	7,050	160,518	1,156,250,865
오에스피 (368970)	3,220	-15	-.46	3,405	3,570	3,110	1,520,800	5,050,327,727
블리츠웨이엔터테인먼트 (369370)	1,478	13	.89	1,478	1,479	1,450	8,119	11,909,984
퓨런티어 (370090)	18,440	170	.93	18,210	18,740	17,750	284,630	5,198,060,240
풍원정밀 (371950)	11,860	-180	-1.5	12,040	12,260	11,650	25,191	302,698,135
윤성에프앤씨 (372170)	30,900	-800	-2.52	31,850	31,850	30,850	17,186	536,512,425
큐로셀 (372320)	26,400	50	.19	26,800	26,850	26,250	13,307	353,313,675
아이티아이즈 (372800)	7,400	-70	-.94	7,480	7,480	7,110	63,287	458,342,940
엑셀세라퓨틱스 (373110)	3,805	-60	-1.55	3,815	3,845	3,785	25,830	98,234,922
데이원컴퍼니 (373160)	7,070	-400	-5.35	7,510	7,750	7,040	310,356	2,286,848,995
엠아이큐브솔루션 (373170)	9,080	-160	-1.73	9,240	9,240	8,750	16,248	145,570,115
엑스플러스 (373200)	799	-6	-.75	777	804	776	562,596	444,792,421
피코그램 (376180)	2,365	-55	-2.27	2,420	2,450	2,350	46,588	111,396,890
에이치이엠파마 (376270)	22,000	350	1.62	22,000	22,200	21,600	25,018	548,986,925
씨유테크 (376290)	3,280	-40	-1.2	3,255	3,285	3,220	36,741	119,226,085
디어유 (376300)	46,450	-50	-.11	46,550	47,650	45,850	202,510	9,445,053,550
로킷헬스케어 (376900)	21,450	4940	29.92	16,920	21,450	16,800	25,842,912	497,186,816,480
노을 (376930)	2,290	-25	-1.08	2,320	2,335	2,260	289,795	661,531,954
원티드랩 (376980)	6,810	-600	-8.1	7,430	7,430	6,790	392,063	2,765,252,405
비트맥스 (377030)	2,390	360	17.73	2,025	2,440	2,025	4,556,955	10,446,130,649
프롬바이오 (377220)	3,445	515	17.58	3,120	3,805	2,915	62,773,178	220,614,035,045
이지트로닉스 (377330)	5,030	55	1.11	4,975	5,270	4,775	17,629	87,398,790
리파인 (377450)	12,060	-30	-.25	12,100	12,190	12,000	21,831	263,892,320
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,350	850	3.78	22,700	26,500	22,000	4,002,794	96,867,482,100
필에너지 (378340)	14,180	-230	-1.6	14,320	14,410	14,150	45,637	649,475,535
샤페론 (378800)	2,940	125	4.44	2,840	3,110	2,775	2,257,468	6,748,665,915
옵티코어 (380540)	1,776	-89	-4.77	1,865	1,866	1,737	418,786	744,365,584
제닉스 (381620)	8,030	-470	-5.53	8,700	8,720	8,030	225,768	1,866,275,215
온코크로스 (382150)	13,300	-30	-.23	13,310	13,430	12,720	599,394	7,861,468,465
지아이텍 (382480)	2,460	-10	-.4	2,470	2,490	2,395	124,250	302,727,633
지앤비에스 에코 (382800)	4,235	-155	-3.53	4,390	4,395	4,235	256,891	1,103,804,655
원준 (382840)	9,180	-100	-1.08	9,250	9,290	9,110	28,035	257,606,595
범한퓨얼셀 (382900)	17,030	-390	-2.24	17,420	17,460	17,000	104,079	1,788,777,295
에코프로에이치엔 (383310)	27,150	100	.37	26,700	27,150	26,350	59,232	1,586,209,975
디티앤씨알오 (383930)	4,640	15	.32	4,635	4,695	4,550	98,048	453,566,062
코어라인소프트 (384470)	5,840	70	1.21	5,720	5,840	5,580	96,982	554,283,755
파인메딕스 (387570)	7,350	-240	-3.16	7,540	7,580	7,270	88,679	650,227,725
지투파워 (388050)	7,930	-70	-.88	8,160	8,190	7,900	226,584	1,812,824,155
유일로보틱스 (388720)	78,200	-2900	-3.58	80,300	81,100	75,700	242,871	18,999,098,950
라이콤 (388790)	2,590	-55	-2.08	2,645	2,660	2,585	134,779	352,193,915
파로스아이바이오 (388870)	7,110	170	2.45	6,900	7,210	6,820	98,434	693,424,160
자람테크놀로지 (389020)	38,350	-1550	-3.88	39,650	39,800	38,150	21,217	821,232,100
지니너스 (389030)	1,678	-2	-.12	1,679	1,680	1,625	130,633	216,064,134
포바이포 (389140)	25,600	1500	6.22	23,850	28,300	22,550	7,842,044	203,346,558,300
대명에너지 (389260)	17,220	280	1.65	17,850	19,250	17,100	814,062	14,609,400,120
인벤티지랩 (389470)	44,000	-750	-1.68	43,000	45,100	40,800	1,531,878	66,076,278,975
에스비비테크 (389500)	22,900	-950	-3.98	24,850	24,900	22,300	120,689	2,790,180,525
넥스트바이오메디컬 (389650)	40,850	1300	3.29	39,850	41,550	39,000	80,193	3,258,080,025
유디엠텍 (389680)	715	-25	-3.38	735	735	711	371,723	267,670,834
코닉오토메이션 (391710)	1,691	-57	-3.26	1,730	1,750	1,687	89,319	152,841,146
토마토시스템 (393210)	8,030	100	1.26	7,970	8,590	7,950	2,748,457	22,818,971,035
더블유씨피 (393890)	8,390	-190	-2.21	8,650	8,720	8,370	306,542	2,612,861,885
대진첨단소재 (393970)	11,850	-280	-2.31	12,130	12,260	11,850	282,420	3,383,210,380
오픈엣지테크놀로지 (394280)	12,980	-440	-3.28	13,310	13,540	12,900	73,121	961,191,160
쓰리빌리언 (394800)	7,610	540	7.64	7,300	7,880	7,070	8,323,943	63,135,480,145
넥스트칩 (396270)	7,020	-140	-1.96	7,130	7,150	6,990	43,357	304,728,255
세아메카닉스 (396300)	2,690	400	17.47	2,295	2,975	2,290	16,968,440	47,546,554,299
워트 (396470)	8,140	-250	-2.98	8,400	8,410	8,100	189,826	1,560,090,095
에이프릴바이오 (397030)	16,920	120	.71	16,920	17,620	16,700	226,024	3,857,991,600
에스지헬스케어 (398120)	3,710	165	4.65	3,545	3,770	3,395	641,991	2,342,902,081
가온칩스 (399720)	42,500	-1250	-2.86	43,700	44,150	42,200	45,811	1,965,554,575
코난테크놀로지 (402030)	27,650	-600	-2.12	28,850	29,150	27,500	77,042	2,178,426,275
그린리소스 (402490)	13,700	-130	-.94	13,700	13,800	13,600	18,947	258,952,250
우듬지팜 (403490)	2,010	-90	-4.29	2,065	2,110	1,955	6,470,770	13,116,786,018
HPSP (403870)	23,950	-450	-1.84	24,450	24,600	23,900	241,727	5,835,278,725
플라즈맵 (405000)	11,200	-1980	-15.02	12,100	14,500	10,260	514,846	6,493,555,370
큐알티 (405100)	12,710	-240	-1.85	12,930	12,990	12,010	20,806	266,620,515
나라셀라 (405920)	2,500	-25	-.99	2,525	2,560	2,500	6,383	16,051,925
뷰티스킨 (406820)	13,240	-80	-.6	13,580	13,580	13,130	7,290	96,545,530
꿈비 (407400)	10,960	-220	-1.97	11,200	11,690	10,860	1,501,897	16,951,669,700
스튜디오미르 (408900)	3,515	-30	-.85	3,545	3,625	3,480	508,146	1,802,908,836
메쎄이상 (408920)	2,295	-5	-.22	2,275	2,300	2,250	27,632	62,965,455
샌즈랩 (411080)	8,760	460	5.54	8,310	9,100	8,310	3,460,638	30,452,799,470
레이저쎌 (412350)	3,160	-55	-1.71	3,245	3,245	3,155	22,421	71,160,340
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,390	-190	-2.21	8,670	8,670	8,340	120,166	1,012,322,100
씨피시스템 (413630)	1,350	-4	-.3	1,355	1,369	1,350	42,699	57,954,667
비아이매트릭스 (413640)	13,910	-660	-4.53	14,590	14,650	13,860	94,156	1,340,925,920
스튜디오삼익 (415380)	8,300	10	.12	8,290	8,490	8,240	12,157	101,729,440
신성에스티 (416180)	33,400	400	1.21	33,200	34,750	32,300	78,862	2,671,368,275
나노팀 (417010)	6,450	-100	-1.53	6,550	6,550	6,410	29,569	191,277,080
핑거스토리 (417180)	2,700	-30	-1.1	2,735	2,825	2,700	401,170	1,101,674,731
LS머트리얼즈 (417200)	11,290	-150	-1.31	11,610	11,660	11,230	200,299	2,283,408,445
제이아이테크 (417500)	3,455	-10	-.29	3,455	3,475	3,385	70,247	240,748,865
트루엔 (417790)	9,350	-30	-.32	9,370	9,440	9,210	49,217	458,599,850
저스템 (417840)	8,120	20	.25	8,100	8,400	7,770	64,068	521,758,010
오브젠 (417860)	10,500	220	2.14	10,200	10,500	10,140	12,455	127,618,220
모델솔루션 (417970)	11,540	-80	-.69	11,700	11,850	11,500	10,453	121,054,650
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,920	-10	-.34	2,930	3,080	2,885	42,861	124,932,830
KT밀리의서재 (418470)	14,390	450	3.23	13,950	14,410	13,650	59,652	838,449,455
제이오 (418550)	9,200	-80	-.86	9,220	9,320	9,110	48,276	444,726,670
이에이트 (418620)	3,370	0	0	3,350	3,560	3,325	69,230	236,995,710
삼기에너지솔루션즈 (419050)	1,740	2	.12	1,738	1,750	1,718	87,076	150,806,089
엔젯 (419080)	7,750	-80	-1.02	7,830	7,830	7,650	28,886	222,862,610
산돌 (419120)	7,870	350	4.65	7,560	8,090	7,520	400,388	3,155,672,470
SAMG엔터 (419530)	62,000	11200	22.05	59,900	65,900	58,800	1,891,195	118,905,706,000
비스토스 (419540)	1,802	-12	-.66	1,818	1,824	1,789	223,884	403,653,186
제이투케이바이오 (420570)	10,840	-310	-2.78	11,200	11,200	10,690	43,848	474,017,990
기가비스 (420770)	26,500	-800	-2.93	26,800	27,350	26,250	46,904	1,244,650,450
벨로크 (424760)	971	-10	-1.02	981	1,001	960	85,637	83,495,467
스마트레이더시스템 (424960)	10,550	200	1.93	10,550	10,670	10,200	156,941	1,636,172,715
마이크로투나노 (424980)	8,230	190	2.36	8,160	8,520	8,100	155,991	1,302,806,440
티이엠씨 (425040)	6,820	-70	-1.02	6,830	6,910	6,740	63,969	434,366,200
티에프이 (425420)	17,850	-200	-1.11	18,100	18,310	17,790	37,585	677,260,180
시지트로닉스 (429270)	6,480	1495	29.99	5,200	6,480	4,985	1,729,860	10,631,485,175
신영스팩8호 (430220)	2,335	120	5.42	2,215	2,335	2,185	1,075,490	2,426,792,602
한싹 (430690)	5,960	40	.68	5,920	6,410	5,920	2,537,350	15,700,238,225
케이쓰리아이 (431190)	5,720	90	1.6	5,540	5,720	5,430	830,821	4,648,441,435
와이랩 (432430)	5,910	-10	-.17	5,930	6,040	5,890	85,738	509,799,440
케이엔에스 (432470)	10,880	170	1.59	10,780	11,100	10,600	41,954	457,644,980
퀄리타스반도체 (432720)	15,360	-650	-4.06	16,000	16,150	15,300	189,827	2,972,186,530
엠에프씨 (432980)	4,235	-165	-3.75	4,340	4,370	4,225	27,367	117,146,710
모니터랩 (434480)	4,710	100	2.17	4,695	4,820	4,600	910,805	4,300,717,926
에르코스 (435570)	22,000	-1200	-5.17	23,400	26,100	21,700	2,034,897	48,870,088,825
하나금융25호스팩 (435620)	10,670	-30	-.28	10,680	10,700	10,670	196,708	2,101,206,790
에스케이증권제8호스팩 (435870)	2,130	-5	-.23	2,130	2,135	2,130	142,550	303,661,430
삼현 (437730)	15,150	70	.46	15,220	15,240	14,800	382,403	5,753,472,170
엔에이치스팩24호 (437780)	2,135	-5	-.23	2,135	2,140	2,135	172,000	367,232,650
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,140	2,135	11,384	24,324,268
버넥트 (438700)	5,300	-340	-6.03	5,500	5,540	5,210	443,591	2,364,285,755
마녀공장 (439090)	18,860	-420	-2.18	19,320	19,320	18,720	96,315	1,818,423,955
삼성스팩7호 (439250)	10,670	-10	-.09	10,680	10,690	10,650	41,978	448,242,255
엔에이치스팩26호 (439410)	2,145	0	0	2,140	2,145	2,130	114,544	244,571,312
블루엠텍 (439580)	7,420	-590	-7.37	7,900	8,000	7,120	486,232	3,690,948,575
IBKS제20호스팩 (439730)	2,135	0	0	2,135	2,137	2,135	60,101	128,315,637
파두 (440110)	11,470	-280	-2.38	11,760	11,770	11,430	124,228	1,436,335,435
HB인베스트먼트 (440290)	2,110	-10	-.47	2,100	2,135	2,080	85,641	179,766,420
오픈놀 (440320)	6,990	-590	-7.78	7,580	7,620	6,930	338,841	2,474,919,595
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,140	0	0	2,135	2,140	2,135	39	83,449
파인엠텍 (441270)	5,830	60	1.04	5,750	5,930	5,640	170,965	991,753,010
유진스팩9호 (442130)	2,140	5	.23	2,145	2,145	2,135	6,163	13,186,640
대신밸런스제14호스팩 (442310)	2,140	0	0	2,145	2,150	2,135	31,502	67,453,535
IBKS제21호스팩 (442770)	2,210	-95	-4.12	2,310	2,310	2,150	87,652	192,276,993
미래에셋드림스팩1호 (442900)	10,320	10	.1	10,300	10,320	10,300	5,282	54,406,620
레뷰코퍼레이션 (443250)	13,010	-90	-.69	12,910	13,100	12,530	52,563	671,619,085
에스피소프트 (443670)	7,260	-160	-2.16	7,390	7,550	7,210	90,936	668,541,085
심플랫폼 (444530)	13,450	230	1.74	13,350	13,930	12,750	612,832	8,259,877,545
유안타제11호스팩 (444920)	2,040	20	.99	2,025	2,040	2,020	5,356	10,875,165
에이직랜드 (445090)	30,900	-950	-2.98	31,900	32,150	30,800	44,864	1,402,749,400
퓨릿 (445180)	5,870	-70	-1.18	5,950	5,970	5,800	17,235	101,467,310
비엔케이제1호스팩 (445360)	2,125	10	.47	2,120	2,125	2,120	3,589	7,608,695
큐리옥스바이오시스템즈 (445680)	27,450	1900	7.44	25,600	27,600	25,450	302,398	8,170,416,725
신영스팩9호 (445970)	2,205	10	.46	2,210	2,210	2,190	10,427	22,959,354
유안타제12호스팩 (446150)	2,195	-10	-.45	2,205	2,205	2,195	13,650	30,025,565
미래에셋비전스팩2호 (446190)	2,500	30	1.21	2,455	2,500	2,425	39,424	97,389,434
메가터치 (446540)	4,200	0	0	4,210	4,310	4,120	538,556	2,266,344,641
하나26호스팩 (446750)	2,120	5	.24	2,115	2,120	2,110	6,679	14,111,145
키움제8호스팩 (446840)	2,090	-10	-.48	2,115	2,130	2,085	10,507	22,063,465
에코아이 (448280)	12,840	-1460	-10.21	14,150	14,870	12,820	383,136	5,236,888,210
하나27호스팩 (448370)	2,110	15	.72	2,120	2,120	2,095	3,026	6,353,450
코츠테크놀로지 (448710)	18,970	-240	-1.25	19,490	19,490	18,720	86,186	1,633,960,175
삼성스팩8호 (448740)	10,400	0	0	10,410	10,410	10,390	1,690	17,561,950
IBKS제22호스팩 (448760)	2,175	-5	-.23	2,190	2,195	2,175	22,867	49,791,505
미래에셋비전스팩3호 (448830)	2,155	20	.94	2,155	2,165	2,140	18,579	39,867,154
한국피아이엠 (448900)	17,460	-290	-1.63	17,980	19,130	17,330	1,491,977	27,346,788,170
유안타제13호스팩 (449020)	2,070	-10	-.48	2,080	2,085	2,070	27,827	57,787,490
하이제8호스팩 (450050)	2,075	10	.48	2,070	2,075	2,065	1,448	2,994,895
하스 (450330)	9,260	-270	-2.83	9,450	9,530	9,230	60,973	567,145,105
인스웨이브 (450520)	4,320	-45	-1.03	4,365	4,510	4,320	95,433	420,088,678
유안타제14호스팩 (450940)	2,060	5	.24	2,050	2,060	2,050	3,051	6,254,920
아스테라시스 (450950)	11,810	1820	18.22	9,950	12,170	9,850	12,495,490	143,640,487,610
아이엠티 (451220)	10,240	-210	-2.01	10,350	10,450	10,190	54,884	564,552,890
삐아 (451250)	11,380	-460	-3.89	11,610	11,650	11,230	425,384	4,847,910,130
엔에이치스팩29호 (451700)	2,040	0	0	2,040	2,040	2,035	49,135	99,993,090
컨텍 (451760)	9,450	-160	-1.66	9,620	9,620	9,440	24,873	235,977,050
제이엔비 (452160)	5,090	-40	-.78	5,080	5,160	5,030	15,785	80,252,565
한빛레이저 (452190)	5,370	-190	-3.42	5,560	5,570	5,370	296,178	1,611,637,550
민테크 (452200)	3,950	-65	-1.62	4,020	4,030	3,950	23,406	93,128,920
한선엔지니어링 (452280)	6,780	-140	-2.02	6,970	6,970	6,770	22,993	156,921,790
캡스톤파트너스 (452300)	2,990	-90	-2.92	3,080	3,100	2,965	147,336	443,143,631
이닉스 (452400)	8,480	-80	-.93	8,450	8,560	8,450	7,734	65,591,750
사피엔반도체 (452430)	19,300	220	1.15	19,200	19,700	18,620	61,634	1,190,400,855
피아이이 (452450)	7,980	-290	-3.51	8,260	8,260	7,900	717,386	5,625,119,245
상상인제4호스팩 (452670)	2,020	-5	-.25	2,020	2,030	2,020	1,544	3,120,848
신한제11호스팩 (452980)	2,010	0	0	2,010	2,020	2,010	224,722	453,650,870
그리드위즈 (453450)	19,290	-910	-4.5	20,000	20,000	18,630	208,432	4,036,779,650
에이에스텍 (453860)	20,450	-700	-3.31	21,250	21,250	20,450	28,419	587,441,825
하나29호스팩 (454640)	2,135	0	0	2,135	2,135	2,120	19,247	40,926,825
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,155	5	.23	2,150	2,155	2,145	3,652	7,841,515
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,700	-200	-.77	26,850	27,000	25,150	172,141	4,473,563,150
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,060	775	1,596,505
아이씨티케이 (456010)	17,080	1640	10.62	16,400	18,430	16,310	13,133,366	230,256,332,920
이엔셀 (456070)	14,110	280	2.02	13,900	14,330	13,560	64,960	914,352,940
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,175	5	.23	2,170	2,180	2,165	5,958	12,930,850
한켐 (457370)	9,160	-230	-2.45	9,310	9,320	9,040	53,128	486,419,610
우진엔텍 (457550)	18,370	-210	-1.13	18,880	18,970	18,260	99,930	1,849,930,240
벡트 (457600)	4,185	-300	-6.69	4,500	4,705	4,110	1,131,141	5,001,167,425
대신밸런스제16호스팩 (457630)	2,135	5	.23	2,135	2,140	2,125	13,761	29,302,720
에스케이증권제10호스팩 (457940)	2,065	0	0	2,060	2,075	2,060	19,376	40,125,029
한국제12호스팩 (458610)	2,155	-5	-.23	2,165	2,170	2,120	15,384	33,293,925
성우 (458650)	13,910	-140	-1	14,150	14,300	13,820	74,445	1,043,369,500
씨어스테크놀로지 (458870)	15,380	-270	-1.73	15,600	15,700	15,280	99,215	1,543,166,720
위츠 (459100)	6,650	-180	-2.64	6,860	6,860	6,640	58,192	389,455,230
나우로보틱스 (459510)	25,300	250	1	25,050	25,650	22,550	5,863,317	141,532,439,825
아이빔테크놀로지 (460470)	4,050	410	11.26	3,640	4,500	3,625	4,300,937	18,003,997,615
에스엠씨지 (460870)	6,000	-580	-8.81	6,310	6,370	5,560	2,686,428	15,980,145,450
현대힘스 (460930)	17,080	-10	-.06	17,120	17,150	16,950	86,197	1,468,244,270
피앤에스미캐닉스 (460940)	14,350	-270	-1.85	14,900	14,900	14,060	198,758	2,875,902,510
아이엠비디엑스 (461030)	8,870	120	1.37	8,660	8,880	8,570	48,332	422,670,320
아이스크림미디어 (461300)	17,100	800	4.91	16,390	17,380	16,350	359,440	6,142,219,565
에이치엠씨제6호스팩 (462020)	2,035	10	.49	2,030	2,035	2,025	7,662	15,551,198
이노스페이스 (462350)	22,500	750	3.45	22,000	22,500	21,250	99,145	2,191,529,275
라메디텍 (462510)	8,470	-110	-1.28	8,580	8,630	8,410	40,855	347,211,670
더즌 (462860)	3,475	-130	-3.61	3,600	3,620	3,445	668,862	2,336,436,892
아이지넷 (462980)	3,140	40	1.29	3,110	3,195	3,065	192,161	603,934,835
모티브링크 (463480)	11,830	-380	-3.11	12,250	12,250	11,770	203,947	2,431,490,645
에스오에스랩 (464080)	12,810	1150	9.86	11,890	13,070	11,240	2,749,842	34,387,550,765
티디에스팜 (464280)	12,300	-190	-1.52	12,350	12,510	12,250	22,890	282,301,525
한국제13호스팩 (464440)	2,165	0	0	2,170	2,170	2,140	31,432	67,506,057
아이언디바이스 (464500)	3,290	-115	-3.38	3,335	3,380	3,280	104,443	345,361,305
닷밀 (464580)	6,590	-140	-2.08	6,730	6,820	6,560	138,890	928,687,895
KB제27호스팩 (464680)	2,005	5	.25	2,005	2,005	2,000	9,781	19,576,459
교보15호스팩 (465320)	2,120	0	0	2,120	2,120	2,115	15,110	31,971,560
인스피언 (465480)	7,280	-140	-1.89	7,380	7,470	7,230	114,035	836,124,510
클로봇 (466100)	20,150	180	.9	20,900	21,500	19,360	2,526,693	50,996,755,825
사이냅소프트 (466410)	13,900	-280	-1.97	14,280	14,290	13,790	64,926	896,250,380
엔에이치스팩30호 (466910)	2,020	0	0	2,015	2,020	2,010	15,780	31,729,320
IBKS제23호스팩 (467930)	2,195	5	.23	2,185	2,200	2,160	5,664	12,404,990
삼성스팩9호 (468510)	1,976	-13	-.65	1,989	2,000	1,965	78,589	155,852,247
유진스팩10호 (468760)	2,115	0	0	2,115	2,115	2,110	1,859	3,925,230
IBKS제24호스팩 (469480)	2,145	5	.23	2,140	2,150	2,120	30,234	64,798,885
아이비젼웍스 (469750)	915	-12	-1.29	927	944	901	84,281	77,224,273
하나30호스팩 (469880)	2,020	0	0	2,020	2,020	2,010	13,290	26,820,235
하나31호스팩 (469900)	2,065	10	.49	2,050	2,070	2,050	17,898	36,871,520
대신밸런스제17호스팩 (471050)	2,170	5	.23	2,170	2,170	2,150	306	659,595
셀로맥스사이언스 (471820)	5,270	-150	-2.77	5,430	5,490	5,270	19,122	102,425,880
신영스팩10호 (472220)	2,135	0	0	2,140	2,145	2,115	45,532	97,103,072
에스케이증권제11호스팩 (472230)	2,045	-15	-.73	2,055	2,055	2,020	13,439	27,339,460
폰드그룹 (472850)	6,710	20	.3	6,630	6,820	6,580	63,708	424,832,030
에스케이증권제12호스팩 (473000)	2,090	5	.24	2,080	2,090	2,080	509	1,063,730
유안타제15호스팩 (473050)	1,999	-1	-.05	2,000	2,000	1,993	13,676	27,282,604
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	1,998	17,071	34,143,578
에스케이증권제13호스팩 (473950)	2,060	0	0	2,055	2,060	2,050	7,205	14,830,790
노머스 (473980)	28,500	-1250	-4.2	30,000	30,000	28,100	188,132	5,383,622,150
루미르 (474170)	9,270	130	1.42	9,450	9,450	9,190	131,832	1,229,760,060
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,005	1,995	12,456	24,880,663
RF시스템즈 (474610)	5,010	-10	-.2	5,030	5,040	4,900	153,310	764,440,174
신한제12호스팩 (474660)	2,105	10	.48	2,095	2,105	2,085	28,741	60,262,635
신한제13호스팩 (474930)	2,125	0	0	2,125	2,135	2,125	2,145	4,560,230
하나32호스팩 (475240)	2,140	0	0	2,140	2,195	2,140	3,559	7,635,590
하나33호스팩 (475250)	2,140	0	0	2,125	2,150	2,120	1,422	3,035,850
씨메스 (475400)	27,550	-1200	-4.17	29,150	29,200	27,250	236,497	6,565,795,300
미트박스 (475460)	12,460	130	1.05	12,500	12,930	12,370	383,705	4,860,614,855
에이럭스 (475580)	11,630	70	.61	11,760	11,790	11,410	125,773	1,456,461,915
에스켐 (475660)	5,200	0	0	5,230	5,290	5,130	19,466	100,741,030
오름테라퓨틱 (475830)	21,000	2090	11.05	18,910	21,550	18,510	989,683	20,385,577,475
토모큐브 (475960)	29,250	50	.17	29,050	29,800	28,450	587,418	17,105,170,600
오가노이드사이언스 (476040)	37,600	1400	3.87	37,150	39,700	35,150	4,888,597	184,890,387,700
온코닉테라퓨틱스 (476060)	21,800	-450	-2.02	22,050	22,350	21,400	183,326	3,985,657,550
M83 (476080)	14,140	-190	-1.33	14,320	14,450	14,100	27,915	396,648,205
KB제28호스팩 (476470)	2,200	-20	-.9	2,220	2,220	2,155	96,305	210,933,888
에이치엠씨제7호스팩 (477340)	1,989	-5	-.25	1,998	1,998	1,989	9,509	18,940,320
미래에셋비전스팩4호 (477380)	2,010	0	0	2,005	2,015	1,999	36,024	72,371,650
미래에셋비전스팩5호 (477470)	2,090	-20	-.95	2,105	2,120	2,080	11,755	24,724,865
DB금융스팩12호 (477760)	2,095	0	0	2,090	2,095	2,085	578	1,207,460
이베스트스팩6호 (478110)	2,015	0	0	2,020	2,030	2,010	22,444	45,252,530
KB제29호스팩 (478390)	2,070	-5	-.24	2,075	2,075	2,050	8,210	16,900,100
미래에셋비전스팩6호 (478440)	2,000	-5	-.25	2,005	2,005	1,998	11,920	23,842,268
블랙야크아이앤씨 (478560)	3,970	-25	-.63	4,000	4,050	3,865	118,319	468,818,797
대신밸런스제18호스팩 (478780)	2,090	0	0	2,090	2,090	2,075	16,234	33,709,185
한국제15호스팩 (479880)	2,055	15	.74	2,040	2,055	2,040	14,605	29,946,845
위너스 (479960)	17,720	-1230	-6.49	19,130	19,130	17,690	232,229	4,166,722,770
에이유브랜즈 (481070)	12,130	-720	-5.6	12,850	12,850	12,000	104,267	1,278,393,985
엔에이치스팩31호 (481890)	2,045	5	.25	2,030	2,045	2,025	8,001	16,287,355
교보16호스팩 (482520)	2,065	0	0	2,050	2,065	2,045	1,876	3,846,330
삼양엔씨켐 (482630)	17,640	-20	-.11	17,750	17,850	17,500	181,893	3,212,649,810
미래에셋비전스팩7호 (482680)	1,992	6	.3	1,986	1,992	1,985	19,004	37,745,235
대신밸런스제19호스팩 (482690)	2,080	0	0	2,075	2,080	2,075	3,149	6,549,595
하나34호스팩 (484130)	2,070	0	0	2,070	2,070	2,055	547	1,125,885
티엑스알로보틱스 (484810)	18,740	-580	-3	19,500	19,600	18,740	381,979	7,236,620,740
KB제30호스팩 (486630)	2,065	-5	-.24	2,060	2,065	2,045	13,525	27,750,475
신한제14호스팩 (487360)	2,060	5	.24	2,050	2,060	2,045	2,199	4,516,775
키움제10호스팩 (487720)	2,135	5	.23	2,125	2,140	2,125	1,809	3,847,525
신한제15호스팩 (487830)	2,065	10	.49	2,045	2,065	2,045	17,719	36,445,740
유진스팩11호 (488060)	2,045	0	0	2,040	2,050	2,040	1,203	2,458,810
교보17호스팩 (489210)	2,060	-5	-.24	2,045	2,070	2,045	2,701	5,559,690
키움제11호스팩 (489480)	2,070	0	0	2,045	2,075	2,045	7,568	15,643,190
엘케이켐 (489500)	22,650	-3300	-12.72	25,700	25,850	22,000	436,986	10,355,386,175
디비금융제13호스팩 (489730)	2,045	-10	-.49	2,040	2,060	2,040	2,230	4,585,190
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,997	-1	-.05	1,995	1,998	1,993	1,429	2,850,910
한화플러스제5호스팩 (498390)	1,999	0	0	2,000	2,005	1,977	63,140	125,691,739
글로벌에스엠 (900070)	415	-8	-1.89	418	426	415	15,787	6,634,098
애머릿지 (900100)	1,205	15	1.26	1,190	1,295	1,171	106,939	129,507,547
이스트아시아홀딩스 (900110)	48	0	0	48	48	47	1,431,206	67,958,644
씨엑스아이 (900120)	59	1	1.72	58	59	56	2,819,201	161,700,925
크리스탈신소재 (900250)	933	0	0	928	945	926	268,554	251,026,152
로스웰 (900260)	580	23	4.13	555	597	551	180,758	102,810,177
헝셩그룹 (900270)	231	-1	-.43	233	234	225	2,306,086	526,089,192
GRT (900290)	3,320	-105	-3.07	3,350	3,415	3,315	303,861	1,018,626,076
오가닉티코스메틱 (900300)	346	-1	-.29	345	347	342	139,319	47,981,572
컬러레이 (900310)	798	4	.5	801	801	790	22,198	17,644,643
윙입푸드 (900340)	1,388	-31	-2.18	1,410	1,416	1,382	254,065	354,316,547
SBI핀테크솔루션즈 (950110)	4,890	-20	-.41	4,890	4,910	4,880	2,956	14,450,130
엑세스바이오 (950130)	5,130	80	1.58	5,030	5,160	4,995	110,332	562,873,530
잉글우드랩 (950140)	10,370	-110	-1.05	10,480	10,960	10,220	375,648	3,969,021,480
코오롱티슈진 (950160)	34,200	1000	3.01	33,300	34,650	32,250	323,011	10,892,956,600
JTC (950170)	5,950	110	1.88	5,880	6,070	5,880	218,612	1,307,225,585
고스트스튜디오 (950190)	7,750	-30	-.39	7,880	7,880	7,750	8,874	69,099,990
소마젠 (950200)	3,830	225	6.24	3,640	4,350	3,580	624,267	2,497,819,912
네오이뮨텍 (950220)	1,258	145	13.03	1,113	1,337	1,107	6,664,055	8,457,851,759

Leave a Comment 응답 취소