KOSDAQ 일별 조회 데이터 [1799] (2025-05-19)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	139,300	-8700	-5.88	146,400	147,100	136,400	270,175	37,795,439,700
중앙에너비스 (000440)	12,870	70	.55	12,800	12,950	12,800	2,491	32,049,660
신라섬유 (001000)	1,730	20	1.17	1,723	1,799	1,690	80,297	139,948,476
안국약품 (001540)	7,170	30	.42	7,100	7,230	7,040	41,815	299,149,790
무림SP (001810)	1,555	-23	-1.46	1,578	1,578	1,547	46,653	72,650,891
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,035	15	.37	4,020	4,055	4,005	12,781	51,510,200
삼일기업공사 (002290)	3,450	-70	-1.99	3,500	3,540	3,445	139,873	489,317,830
한탑 (002680)	766	1	.13	765	772	762	18,010	13,829,461
신신제약 (002800)	6,020	10	.17	6,010	6,110	5,930	142,172	853,962,205
선광 (003100)	18,880	110	.59	18,640	19,090	18,500	59,486	1,120,688,210
대주산업 (003310)	2,005	-55	-2.67	2,075	2,110	1,998	1,556,082	3,147,077,092
하림지주 (003380)	7,180	140	1.99	7,980	7,980	7,130	3,516,325	26,312,549,665
에이스침대 (003800)	25,050	-250	-.99	25,400	25,600	24,950	9,262	232,631,000
한국가구 (004590)	4,780	30	.63	4,750	4,850	4,700	69,254	329,686,675
창해에탄올 (004650)	9,400	90	.97	9,330	9,490	9,310	33,554	315,104,355
대륙제관 (004780)	3,780	-20	-.53	3,785	3,820	3,780	6,421	24,346,685
동국산업 (005160)	3,670	50	1.38	3,635	3,790	3,635	71,767	266,043,635
동진쎄미켐 (005290)	29,000	-500	-1.69	29,400	29,450	28,450	385,774	11,148,831,500
푸드웰 (005670)	5,160	80	1.57	5,080	5,170	5,020	80,025	409,562,940
대원산업 (005710)	8,860	190	2.19	8,680	9,020	8,530	122,473	1,082,006,095
한일사료 (005860)	3,640	65	1.82	3,650	3,675	3,615	180,165	655,526,615
매일홀딩스 (005990)	10,410	30	.29	10,370	10,470	10,320	2,982	31,047,885
국영지앤엠 (006050)	1,275	-17	-1.32	1,292	1,299	1,269	159,988	204,113,806
피제이전자 (006140)	5,680	-110	-1.9	5,820	5,820	5,640	47,614	271,695,795
동구바이오제약 (006620)	5,700	-160	-2.73	5,800	5,840	5,610	64,346	366,246,855
서부T&D (006730)	6,300	-10	-.16	6,350	6,370	6,220	161,916	1,018,336,465
보성파워텍 (006910)	2,950	-80	-2.64	3,085	3,090	2,935	572,049	1,715,497,682
모헨즈 (006920)	3,010	5	.17	3,005	3,120	2,980	148,679	452,308,616
푸른저축은행 (007330)	8,380	-60	-.71	8,390	8,500	8,310	20,359	171,682,365
진양제약 (007370)	6,500	280	4.5	6,220	6,840	6,190	3,808,803	25,120,030,665
네이처셀 (007390)	23,500	50	.21	23,100	23,550	22,550	455,482	10,453,070,425
와이엠 (007530)	2,225	-135	-5.72	2,370	2,370	2,200	15,288	34,771,245
대원 (007680)	4,560	15	.33	4,650	4,650	4,460	10,527	47,382,605
소노스퀘어 (007720)	865	5	.58	860	876	851	158,680	136,552,734
한일화학 (007770)	9,740	-80	-.81	9,700	9,740	9,600	4,708	45,649,475
에스엠코어 (007820)	4,530	-110	-2.37	4,585	4,610	4,450	70,782	319,146,473
원풍물산 (008290)	492	-13	-2.57	505	505	490	96,203	47,995,000
원풍 (008370)	4,160	5	.12	4,155	4,210	4,135	28,029	116,920,510
부스타 (008470)	3,595	90	2.57	3,505	3,620	3,465	37,313	131,979,707
대동기어 (008830)	20,600	300	1.48	20,750	21,100	20,500	496,871	10,313,631,575
삼아제약 (009300)	16,990	-30	-.18	17,040	17,040	16,870	4,870	82,422,780
포스코엠텍 (009520)	11,270	-90	-.79	11,300	11,420	11,200	83,332	940,208,800
삼보산업 (009620)	2,140	-695	-24.51	2,845	2,945	2,040	2,198,353	5,281,459,461
이렘 (009730)	949	-21	-2.16	971	971	945	571,121	543,935,905
엠에스씨 (009780)	8,930	1000	12.61	8,200	10,000	8,180	6,145,961	57,030,805,560
대한광통신 (010170)	609	-20	-3.18	629	629	602	229,813	140,149,852
흥국 (010240)	5,160	20	.39	5,150	5,190	5,120	15,674	80,669,400
아이티센엔텍 (010280)	781	-42	-5.1	823	823	760	542,822	428,093,255
오리콤 (010470)	6,070	-130	-2.1	6,150	6,230	6,050	32,813	200,425,810
경동제약 (011040)	5,880	10	.17	5,880	5,890	5,850	8,922	52,359,200
형지I&C (011080)	1,793	-126	-6.57	1,943	1,944	1,669	2,635,174	4,668,826,037
유니크 (011320)	3,525	-105	-2.89	3,600	3,605	3,520	30,593	108,938,465
서한 (011370)	843	-8	-.94	851	852	841	62,392	52,689,906
세보엠이씨 (011560)	9,840	-110	-1.11	10,040	10,040	9,800	28,905	284,656,955
뉴인텍 (012340)	556	-14	-2.46	571	578	544	99,821	56,609,619
원일특강 (012620)	7,250	30	.42	7,290	7,290	7,170	4,104	29,669,150
리드코프 (012700)	5,370	-390	-6.77	5,790	5,930	5,250	3,901,217	21,801,239,875
신일제약 (012790)	6,390	0	0	6,420	6,430	6,370	28,814	184,320,840
모베이스전자 (012860)	1,474	-10	-.67	1,484	1,485	1,451	94,069	138,173,285
하이록코리아 (013030)	27,450	-200	-.72	27,650	27,650	27,050	40,932	1,119,711,425
동원개발 (013120)	2,340	-15	-.64	2,355	2,370	2,330	29,649	69,504,835
아진산업 (013310)	2,865	0	0	2,900	2,900	2,850	108,982	313,121,135
CBI (013720)	1,795	-70	-3.75	1,808	1,860	1,781	207,387	375,180,013
스페코 (013810)	3,150	-70	-2.17	3,220	3,220	3,130	223,455	706,213,967
아가방컴퍼니 (013990)	5,980	-620	-9.39	6,440	6,530	5,880	1,100,460	6,676,744,330
메디앙스 (014100)	2,240	-140	-5.88	2,310	2,355	2,235	136,352	309,053,327
원익큐브 (014190)	1,505	-10	-.66	1,514	1,595	1,478	525,681	799,666,764
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,594	-16	-.99	1,600	1,610	1,570	273,886	434,468,970
고려제약 (014570)	4,745	-5	-.11	4,750	4,775	4,725	11,605	55,095,965
성광벤드 (014620)	24,750	-550	-2.17	25,050	25,500	24,650	202,178	5,047,978,775
오리엔탈정공 (014940)	5,220	-120	-2.25	5,330	5,410	5,150	284,262	1,487,666,685
삼륭물산 (014970)	5,600	-1030	-15.54	6,320	6,490	5,530	345,141	2,024,489,670
코콤 (015710)	4,140	-110	-2.59	4,185	4,230	4,140	107,880	449,468,280
성우하이텍 (015750)	5,380	-150	-2.71	5,450	5,500	5,360	259,477	1,401,904,690
리더스코스메틱 (016100)	2,300	-50	-2.13	2,350	2,370	2,290	23,772	54,723,820
SGC E&C (016250)	16,630	-150	-.89	16,920	16,920	16,350	4,487	74,952,055
큐캐피탈 (016600)	268	-6	-2.19	272	274	267	577,543	155,587,851
디모아 (016670)	4,490	10	.22	4,480	4,530	4,355	16,901	74,866,460
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,602	-68	-4.07	1,670	1,670	1,569	564,026	903,060,223
신원종합개발 (017000)	2,730	-140	-4.88	2,870	2,870	2,730	106,287	294,642,731
인터엠 (017250)	1,033	-25	-2.36	1,058	1,058	1,030	55,521	57,537,317
삼현철강 (017480)	4,490	-45	-.99	4,540	4,540	4,470	5,356	24,063,570
세명전기 (017510)	6,600	-290	-4.21	6,890	7,000	6,600	583,959	3,946,973,700
대림제지 (017650)	6,540	-80	-1.21	6,610	6,610	6,510	11,197	73,100,560
한국알콜 (017890)	9,160	-110	-1.19	9,210	9,280	9,030	32,226	294,439,510
유니슨 (018000)	1,745	55	3.25	1,800	1,979	1,715	12,867,856	23,761,694,193
진로발효 (018120)	18,230	50	.28	18,200	18,310	18,180	4,062	74,126,710
브이티 (018290)	40,400	250	.62	39,700	40,700	38,750	380,456	15,135,076,975
삼목에스폼 (018310)	20,500	-300	-1.44	20,800	20,800	20,350	13,948	285,777,575
우진비앤지 (018620)	996	41	4.29	955	1,016	936	286,103	284,367,783
서울제약 (018680)	3,285	45	1.39	3,205	3,345	3,205	29,544	95,941,885
바른손 (018700)	888	32	3.74	856	888	856	124,097	108,348,316
베뉴지 (019010)	2,225	15	.68	2,215	2,225	2,190	212,133	466,761,235
와이지-원 (019210)	5,910	-180	-2.96	6,090	6,150	5,900	259,332	1,553,309,265
일지테크 (019540)	4,025	-140	-3.36	4,150	4,150	3,965	80,569	324,908,574
SBI인베스트먼트 (019550)	741	-14	-1.85	750	764	734	837,202	626,832,429
플루토스 (019570)	262	-17	-6.09	279	280	258	751,723	199,082,778
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,740	45	1.22	3,790	3,790	3,685	54,106	202,781,870
에너토크 (019990)	5,840	-100	-1.68	6,000	6,110	5,840	57,281	339,405,060
대신정보통신 (020180)	1,150	-5	-.43	1,156	1,165	1,140	1,088,791	1,251,458,404
대동금속 (020400)	6,310	-70	-1.1	6,370	6,590	6,270	10,143	64,879,665
시공테크 (020710)	3,855	-45	-1.15	3,915	3,915	3,825	749,449	2,890,700,794
대호특수강 (021040)	1,456	-137	-8.6	1,593	1,636	1,444	355,107	527,146,206
대호특수강우 (021045)	3,150	-220	-6.53	3,280	3,280	3,070	41,062	128,798,175
에이티넘인베스트 (021080)	2,380	25	1.06	2,355	2,385	2,315	230,208	541,605,650
KCC건설 (021320)	4,630	-70	-1.49	4,685	4,735	4,620	19,318	90,536,960
한국큐빅 (021650)	2,265	-45	-1.95	2,310	2,340	2,260	36,165	82,118,190
메이슨캐피탈 (021880)	395	-63	-13.76	459	471	391	13,858,948	5,838,965,535
TKG애강 (022220)	900	-15	-1.64	905	915	881	104,389	93,935,407
태광 (023160)	18,110	-580	-3.1	18,690	18,710	17,940	170,118	3,109,505,145
유진기업 (023410)	3,380	-10	-.29	3,405	3,410	3,360	110,226	371,997,990
제이스코홀딩스 (023440)	1,775	61	3.56	1,694	1,800	1,658	599,058	1,038,971,949
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,140	-90	-1.09	8,230	8,230	8,075	13,528	109,771,830
한국캐피탈 (023760)	624	3	.48	622	625	620	147,833	92,011,145
플레이위드 (023770)	3,195	15	.47	3,180	3,245	3,165	9,924	31,542,840
동일스틸럭스 (023790)	905	4	.44	901	914	898	23,484	21,220,934
풍국주정 (023900)	8,910	-130	-1.44	9,090	9,090	8,830	11,445	101,877,035
대한약품 (023910)	27,300	500	1.87	26,800	27,600	26,500	20,644	562,513,700
흥구석유 (024060)	10,910	-90	-.82	10,940	11,090	10,880	50,966	558,813,670
KB오토시스 (024120)	3,435	-5	-.15	3,440	3,460	3,405	21,681	74,394,650
한일단조 (024740)	2,085	-15	-.71	2,095	2,120	2,055	260,508	542,196,487
유성티엔에스 (024800)	2,495	0	0	2,460	2,545	2,460	28,086	69,561,975
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,270	-50	-.68	7,390	7,390	7,130	71,964	517,784,655
KBI메탈 (024840)	1,885	-58	-2.99	1,925	1,943	1,869	360,168	683,401,807
HLB이노베이션 (024850)	1,991	-24	-1.19	2,010	2,010	1,940	187,037	370,650,427
케이피에프 (024880)	4,300	-70	-1.6	4,370	4,475	4,255	82,381	357,761,267
경창산업 (024910)	1,717	-14	-.81	1,732	1,739	1,695	133,581	228,647,451
PN풍년 (024940)	4,460	30	.68	4,430	4,580	4,400	126,385	564,279,507
삼천리자전거 (024950)	4,285	25	.59	4,430	4,430	4,250	29,102	125,283,077
시노펙스 (025320)	6,260	-150	-2.34	6,310	6,390	6,190	409,075	2,561,177,080
DH오토웨어 (025440)	682	-5	-.73	687	694	675	76,010	51,821,448
한국선재 (025550)	3,535	-245	-6.48	3,735	3,770	3,490	1,137,250	4,108,996,229
한국정보통신 (025770)	7,630	-30	-.39	7,600	7,650	7,550	6,025	45,769,000
신라에스지 (025870)	6,060	50	.83	6,100	6,220	6,010	19,695	120,568,370
케이씨피드 (025880)	2,780	85	3.15	2,855	2,875	2,730	590,501	1,651,938,236
동화기업 (025900)	8,140	-10	-.12	8,090	8,230	8,030	36,499	296,016,370
동신건설 (025950)	36,700	-1750	-4.55	38,850	39,000	35,650	110,253	4,040,219,600
아난티 (025980)	6,820	110	1.64	6,680	6,880	6,650	473,346	3,214,110,465
제이에스티나 (026040)	1,709	4	.23	1,705	1,710	1,680	59,311	100,786,099
특수건설 (026150)	7,780	-550	-6.6	8,160	8,260	7,640	321,405	2,539,956,700
광진실업 (026910)	2,750	-15	-.54	2,760	2,805	2,750	8,873	24,490,265
서울전자통신 (027040)	202	-7	-3.35	209	210	200	965,967	196,691,883
코리아나 (027050)	2,330	-10	-.43	2,340	2,355	2,310	69,595	161,729,380
아주IB투자 (027360)	2,235	-40	-1.76	2,270	2,270	2,200	416,557	927,009,865
상보 (027580)	1,067	4	.38	1,063	1,160	1,044	2,687,649	2,945,692,540
팜스토리 (027710)	1,301	-9	-.69	1,340	1,347	1,301	1,863,304	2,471,729,615
대성창투 (027830)	1,855	-44	-2.32	1,882	1,914	1,842	1,271,283	2,375,309,128
휴맥스홀딩스 (028080)	2,255	45	2.04	2,210	2,255	2,180	25,048	55,203,197
HLB (028300)	53,400	-2500	-4.47	54,200	54,500	52,800	509,892	27,196,854,750
광무 (029480)	2,800	115	4.28	2,700	2,880	2,605	394,086	1,095,110,343
코엔텍 (029960)	8,940	10	.11	8,930	8,950	8,930	37,856	338,432,200
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,350	350	1.59	21,800	22,650	21,500	273,886	6,085,663,750
원익홀딩스 (030530)	5,310	725	15.81	4,545	5,900	4,290	49,466,076	262,577,903,798
양지사 (030960)	8,540	220	2.64	8,370	8,550	8,260	70,368	596,122,120
아이즈비전 (031310)	1,720	0	0	1,722	1,917	1,651	2,632,637	4,719,737,365
에스에이엠티 (031330)	2,730	-25	-.91	2,755	2,755	2,705	180,482	491,594,224
오스템 (031510)	1,069	-24	-2.2	1,093	1,093	1,069	12,179	13,120,069
디에이치엑스컴퍼니 (031860)	1,171	-61	-4.95	1,232	1,234	1,170	49,140	58,854,103
피에스케이홀딩스 (031980)	32,100	-2200	-6.41	33,450	33,950	31,650	237,546	7,644,951,475
아즈텍WB (032080)	1,285	-12	-.93	1,297	1,297	1,270	35,877	45,855,471
다우데이타 (032190)	13,440	0	0	13,500	13,550	13,240	104,803	1,401,808,445
삼일 (032280)	1,566	-18	-1.14	1,575	1,583	1,559	95,137	148,981,726
한국파마 (032300)	14,120	-130	-.91	14,040	14,390	14,040	4,107	58,058,530
케이엠더블유 (032500)	8,470	-240	-2.76	8,510	8,610	8,280	47,604	398,815,560
TJ미디어 (032540)	4,905	5	.1	4,900	4,905	4,850	8,906	43,300,995
피델릭스 (032580)	1,200	-30	-2.44	1,230	1,230	1,200	88,214	106,556,111
유비케어 (032620)	3,705	-40	-1.07	3,700	3,760	3,690	102,052	379,766,040
소프트센 (032680)	334	-7	-2.05	342	343	329	472,692	158,652,209
소프트센우 (032685)	7,150	-150	-2.05	7,200	7,290	7,110	143	1,026,920
삼진 (032750)	4,435	-5	-.11	4,485	4,485	4,320	48,937	217,293,895
엠젠솔루션 (032790)	1,154	-42	-3.51	1,210	1,213	1,135	234,025	272,609,216
판타지오 (032800)	580	2	.35	571	600	571	114,757	67,276,010
우리기술 (032820)	2,020	-40	-1.94	2,105	2,115	2,005	13,881,107	28,599,335,555
비트컴퓨터 (032850)	5,160	-60	-1.15	5,210	5,250	5,100	110,650	570,347,895
더라미 (032860)	1,135	-68	-5.65	1,198	1,198	1,091	290,689	326,548,841
원익 (032940)	3,720	-100	-2.62	3,820	4,350	3,660	5,125,093	20,622,941,109
동일기연 (032960)	10,650	-150	-1.39	10,690	10,770	10,640	1,180	12,612,750
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	832	-28	-3.26	860	860	830	31,681	26,656,232
제룡전기 (033100)	31,200	-1050	-3.26	32,400	32,500	30,800	153,564	4,826,916,650
디지틀조선 (033130)	1,617	-37	-2.24	1,656	1,672	1,617	84,220	136,989,417
엠케이전자 (033160)	7,760	-490	-5.94	8,120	8,120	7,750	64,088	506,833,840
시그네틱스 (033170)	675	-6	-.88	695	695	666	180,615	122,116,615
모아텍 (033200)	2,850	10	.35	2,810	2,855	2,805	1,737	4,899,390
인성정보 (033230)	2,175	15	.69	2,115	2,205	2,100	981,757	2,126,666,338
코웰패션 (033290)	2,075	15	.73	2,075	2,100	2,040	22,058	45,599,855
엠투엔 (033310)	1,996	-94	-4.5	2,130	2,130	1,995	143,033	289,694,226
제이씨현시스템 (033320)	5,400	-110	-2	5,600	5,730	5,350	303,587	1,675,203,990
좋은사람들 (033340)	815	-12	-1.45	817	832	800	576,790	469,445,796
동성화인텍 (033500)	24,600	850	3.58	23,500	24,800	23,500	479,652	11,675,426,525
파라텍 (033540)	1,372	-23	-1.65	1,395	1,395	1,365	99,747	136,855,964
블루콤 (033560)	3,450	-200	-5.48	3,650	3,650	3,450	42,689	149,322,840
네패스 (033640)	7,650	-290	-3.65	7,830	7,950	7,470	76,179	578,369,440
피노 (033790)	5,200	-80	-1.52	5,150	5,250	5,100	96,120	496,565,865
티비씨 (033830)	761	-3	-.39	757	763	749	100,534	75,711,523
해성산업 (034810)	6,390	-160	-2.44	6,600	6,600	6,390	23,092	148,999,850
해성산업1우 (03481K)	7,090	130	1.87	7,050	7,130	6,920	716	5,034,510
조아제약 (034940)	1,022	-29	-2.76	1,051	1,051	1,011	19,623	20,059,210
한국기업평가 (034950)	91,100	1000	1.11	90,200	91,300	90,200	1,830	166,545,050
그래디언트 (035080)	14,940	130	.88	14,710	14,940	14,590	25,429	374,730,090
프럼파스트 (035200)	3,970	-360	-8.31	4,330	4,355	3,935	362,758	1,457,929,992
골드앤에스 (035290)	405	-25	-5.81	430	430	403	287,219	118,584,634
기산텔레콤 (035460)	2,135	-10	-.47	2,145	2,170	2,055	104,812	218,790,920
KG이니시스 (035600)	8,830	-30	-.34	8,780	8,830	8,730	29,376	257,765,620
솔본 (035610)	3,660	15	.41	3,630	3,700	3,595	61,848	225,678,450
바른손이앤에이 (035620)	406	-1	-.25	406	407	395	117,222	47,153,980
CJ ENM (035760)	53,900	-2000	-3.58	56,000	56,000	53,700	97,824	5,299,221,300
이지홀딩스 (035810)	3,635	85	2.39	3,590	3,670	3,570	324,556	1,175,257,161
서희건설 (035890)	1,648	-16	-.96	1,664	1,665	1,630	446,830	732,353,813
JYP Ent. (035900)	72,200	-1600	-2.17	73,000	73,700	71,800	299,899	21,743,571,250
예림당 (036000)	2,850	55	1.97	2,785	2,860	2,740	121,672	341,810,445
아비코전자 (036010)	4,890	-120	-2.4	4,980	5,090	4,890	20,406	100,615,412
케이티알파 (036030)	4,050	5	.12	4,045	4,080	4,035	44,547	180,443,085
위지트 (036090)	675	-3	-.44	672	683	663	455,585	305,622,262
서울평가정보 (036120)	2,290	-5	-.22	2,295	2,300	2,265	87,738	200,063,971
에이치엠넥스 (036170)	1,005	2	.2	974	1,008	973	272,782	272,378,002
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,900	-300	-1.1	27,500	27,850	26,600	22,167	607,309,275
유니셈 (036200)	5,960	-150	-2.45	6,000	6,050	5,800	88,647	526,769,920
오상헬스케어 (036220)	16,370	420	2.63	16,200	16,690	15,950	224,598	3,693,670,635
대성미생물 (036480)	8,600	310	3.74	8,290	8,600	8,250	16,593	140,473,630
SFA반도체 (036540)	2,970	-95	-3.1	2,985	3,015	2,935	322,402	955,153,594
KZ정밀 (036560)	11,840	-120	-1	12,000	12,000	11,840	8,514	101,116,200
감성코퍼레이션 (036620)	4,200	-35	-.83	4,250	4,340	4,080	737,285	3,087,799,468
세종텔레콤 (036630)	3,900	120	3.17	3,910	4,050	3,680	261,070	1,016,825,248
HRS (036640)	5,140	-50	-.96	5,210	5,210	5,110	30,303	155,716,480
삼양케이씨아이 (036670)	6,400	-30	-.47	6,400	6,430	6,340	22,372	142,822,810
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,419	-14	-.98	1,418	1,422	1,323	66,858	92,442,390
나이스정보통신 (036800)	19,650	-150	-.76	19,800	19,820	19,600	7,721	151,762,930
에프에스티 (036810)	18,180	-500	-2.68	18,400	18,680	17,960	56,001	1,013,171,370
솔브레인홀딩스 (036830)	30,550	-1850	-5.71	31,600	32,400	30,500	53,081	1,668,710,700
진성티이씨 (036890)	9,490	120	1.28	9,420	9,530	9,360	128,239	1,215,337,670
주성엔지니어링 (036930)	33,550	-1550	-4.42	34,450	34,450	33,100	490,123	16,403,513,800
파워넷 (037030)	2,265	-5	-.22	2,250	2,295	2,230	79,312	179,793,865
파세코 (037070)	6,900	-10	-.14	6,820	6,950	6,800	57,621	395,596,010
한국팩키지 (037230)	1,880	-59	-3.04	1,939	1,958	1,858	194,438	363,955,670
인지디스플레 (037330)	1,333	-7	-.52	1,344	1,358	1,328	22,672	30,288,528
성도이엔지 (037350)	4,285	-25	-.58	4,305	4,315	4,250	47,847	205,037,160
EG (037370)	6,000	20	.33	5,900	6,020	5,900	12,205	72,954,560
우리엔터프라이즈 (037400)	1,054	-2	-.19	1,056	1,104	1,048	90,176	96,290,424
희림 (037440)	5,210	-80	-1.51	5,290	5,380	5,090	137,383	717,681,460
삼지전자 (037460)	10,190	-230	-2.21	10,420	10,420	10,130	57,767	591,429,835
쎄니트 (037760)	1,579	-4	-.25	1,590	1,590	1,579	2,477	3,934,224
엘컴텍 (037950)	980	-10	-1.01	1,000	1,003	972	780,681	770,245,619
제일테크노스 (038010)	5,990	-400	-6.26	6,290	6,350	5,990	70,630	431,309,550
루멘스 (038060)	909	-1	-.11	918	918	895	33,491	30,433,334
서린바이오 (038070)	6,800	-150	-2.16	7,010	7,060	6,720	44,049	301,619,755
에코플라스틱 (038110)	2,900	-5	-.17	2,860	2,940	2,835	365,135	1,051,792,307
마크로젠 (038290)	15,460	-260	-1.65	15,570	15,710	15,440	11,613	180,108,685
레드캡투어 (038390)	11,180	-40	-.36	11,220	11,300	11,060	35,959	400,403,585
바이오스마트 (038460)	3,565	-50	-1.38	3,540	3,650	3,505	463,675	1,655,909,989
삼표시멘트 (038500)	3,090	-25	-.8	3,115	3,125	3,080	131,356	406,652,652
케이바이오 (038530)	258	3	1.18	255	290	245	12,402,688	3,376,783,799
상상인 (038540)	1,945	16	.83	1,911	1,945	1,800	183,540	349,154,683
위즈코프 (038620)	624	-52	-7.69	677	683	615	2,558,876	1,633,181,670
에스넷 (038680)	4,340	-55	-1.25	4,355	4,410	4,320	57,693	250,310,980
에코바이오 (038870)	4,280	10	.23	4,270	4,365	4,155	198,604	848,723,205
아이에이 (038880)	203	-6	-2.87	209	210	202	670,711	137,129,095
파인디지털 (038950)	3,405	-15	-.44	3,420	3,560	3,350	4,477	15,243,380
현대에이치티 (039010)	7,090	40	.57	7,050	7,280	6,990	71,042	504,966,675
이건홀딩스 (039020)	4,465	10	.22	4,470	4,550	4,400	206,764	922,853,079
이오테크닉스 (039030)	132,800	-5200	-3.77	134,600	135,100	131,500	73,905	9,812,241,450
오스코텍 (039200)	26,800	300	1.13	26,250	26,950	26,050	89,268	2,372,549,100
경남스틸 (039240)	3,325	10	.3	3,265	3,405	3,200	1,022,765	3,405,459,482
인포뱅크 (039290)	6,110	-310	-4.83	6,310	6,420	6,100	27,083	166,849,930
세중 (039310)	1,489	-42	-2.74	1,517	1,517	1,478	23,160	34,663,948
한국경제TV (039340)	5,730	30	.53	5,700	5,760	5,670	1,476	8,436,600
케이엘넷 (039420)	2,610	30	1.16	2,580	2,620	2,575	45,490	118,305,125
에스티아이 (039440)	20,500	-1150	-5.31	21,000	21,000	20,250	153,674	3,155,401,575
다산네트웍스 (039560)	2,775	-50	-1.77	2,830	2,850	2,770	44,793	125,237,176
화성밸브 (039610)	10,090	-50	-.49	10,080	10,250	9,950	141,682	1,432,262,325
한국정보공학 (039740)	2,860	-120	-4.03	2,955	2,980	2,860	42,221	122,697,023
오로라 (039830)	6,370	80	1.27	6,320	6,380	6,210	13,977	88,464,755
디오 (039840)	19,150	160	.84	18,800	19,240	18,330	49,153	924,741,830
나노엔텍 (039860)	3,420	50	1.48	3,380	3,500	3,375	116,920	402,795,275
폴라리스AI (039980)	2,735	-145	-5.03	2,940	2,955	2,705	2,083,093	5,818,704,474
누리플렉스 (040160)	3,240	210	6.93	3,030	3,280	2,980	105,175	330,047,786
YTN (040300)	3,170	-30	-.94	3,205	3,210	3,165	38,472	122,255,165
크레오에스지 (040350)	570	-11	-1.89	581	581	547	460,983	258,990,174
정상제이엘에스 (040420)	5,980	-10	-.17	5,930	6,000	5,930	10,708	64,072,805
SG&G (040610)	1,579	-6	-.38	1,585	1,591	1,551	79,396	124,494,451
아이씨디 (040910)	3,930	-65	-1.63	3,995	3,995	3,850	62,636	243,708,480
폴라리스오피스 (041020)	5,480	-180	-3.18	5,650	5,650	5,450	388,852	2,150,473,655
우리기술투자 (041190)	6,940	-250	-3.48	7,350	7,410	6,930	671,671	4,791,047,490
현대에버다임 (041440)	8,670	-70	-.8	8,840	8,900	8,670	141,023	1,235,685,800
한국전자인증 (041460)	3,755	-130	-3.35	3,885	3,885	3,725	132,503	501,842,516
에스엠 (041510)	118,900	-800	-.67	118,400	120,400	116,900	102,210	12,084,531,400
이엘씨 (041520)	6,790	90	1.34	6,650	6,870	6,610	14,884	100,340,740
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,100	-500	-2.12	23,400	23,450	23,050	31,801	740,348,950
폴라리스AI파마 (041910)	8,010	-580	-6.75	8,480	8,550	7,900	683,232	5,593,350,570
메디아나 (041920)	6,110	-90	-1.45	6,180	6,200	5,940	63,219	383,171,720
동아화성 (041930)	5,670	-50	-.87	5,720	5,790	5,660	46,696	267,366,075
코미팜 (041960)	5,280	-260	-4.69	5,480	5,480	5,130	319,655	1,681,247,860
카페24 (042000)	44,100	-900	-2	44,150	44,700	43,400	289,983	12,744,514,525
케이피엠테크 (042040)	247	10	4.22	238	294	236	5,677,520	1,535,772,960
에스씨디 (042110)	1,439	0	0	1,432	1,441	1,418	83,279	119,180,851
비츠로테크 (042370)	7,350	-280	-3.67	7,650	7,750	7,260	144,571	1,070,806,675
네오위즈홀딩스 (042420)	20,600	0	0	20,600	21,000	20,150	7,620	156,752,850
링네트 (042500)	4,175	-15	-.36	4,160	4,185	4,125	60,148	249,581,979
라온시큐어 (042510)	9,160	-140	-1.51	9,330	9,330	9,130	25,556	235,057,080
한스바이오메드 (042520)	7,830	90	1.16	7,740	7,880	7,610	32,895	255,244,805
새로닉스 (042600)	7,810	-90	-1.14	7,900	7,930	7,750	11,457	89,421,650
상지건설 (042940)	27,800	-6750	-19.54	33,700	35,300	27,250	1,111,126	33,510,338,575
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,840	-60	-2.07	2,805	2,895	2,770	77,924	219,317,355
바텍 (043150)	19,630	-370	-1.85	20,100	20,100	19,620	17,538	346,983,505
파루 (043200)	900	-85	-8.63	1,080	1,140	867	12,207,365	12,342,530,757
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,166	-3	-.26	1,170	1,174	1,138	178,746	206,282,109
에쎈테크 (043340)	523	-35	-6.27	546	568	522	343,922	184,566,626
디지아이 (043360)	2,095	35	1.7	2,060	2,165	2,030	35,664	74,988,755
피에이치에이 (043370)	9,830	-60	-.61	9,890	10,010	9,810	26,712	263,828,030
웰킵스하이텍 (043590)	657	-2	-.3	659	664	645	26,680	17,471,713
KT지니뮤직 (043610)	2,050	-15	-.73	2,065	2,085	2,035	36,224	74,234,250
국순당 (043650)	4,480	-85	-1.86	4,515	4,555	4,470	19,703	88,613,333
서울리거 (043710)	726	19	2.69	707	912	700	1,962,803	1,588,226,492
자연과환경 (043910)	715	-16	-2.19	731	734	706	1,789,029	1,281,167,912
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	711	-14	-1.93	726	747	689	271,465	190,554,598
위닉스 (044340)	6,050	-10	-.17	6,070	6,090	5,930	19,402	116,834,365
빌리언스 (044480)	456	14	3.17	442	467	442	219,697	99,656,643
태웅 (044490)	14,330	500	3.62	14,020	14,890	14,020	268,980	3,890,985,280
에이치케이 (044780)	1,228	-10	-.81	1,238	1,240	1,215	54,342	66,520,587
이글벳 (044960)	4,500	55	1.24	4,500	4,530	4,450	203,637	913,278,111
에이치엔에스하이텍 (044990)	17,000	-100	-.58	17,100	17,140	16,880	16,452	280,059,245
오공 (045060)	2,495	-10	-.4	2,505	2,520	2,480	17,517	43,803,895
한양이엔지 (045100)	15,700	-100	-.63	15,700	15,790	15,640	15,286	240,409,795
성우테크론 (045300)	2,900	-60	-2.03	2,930	2,985	2,900	19,230	56,448,617
토탈소프트 (045340)	6,160	-320	-4.94	6,480	6,520	6,100	194,970	1,213,640,365
대아티아이 (045390)	4,100	60	1.49	4,020	4,160	4,010	448,834	1,844,973,318
정원엔시스 (045510)	855	-9	-1.04	863	871	851	31,364	27,001,241
크린앤사이언스 (045520)	4,510	30	.67	4,485	4,515	4,480	4,545	20,422,560
에이텍 (045660)	20,600	-1150	-5.29	21,650	21,900	20,250	211,699	4,376,270,200
코아시아 (045970)	3,045	55	1.84	2,990	3,135	2,930	15,588	46,911,310
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,595	120	4.85	2,665	2,665	2,520	999,387	2,586,164,830
HLB파나진 (046210)	2,075	-40	-1.89	2,120	2,150	1,970	40,551	84,388,912
백금T&A (046310)	2,740	55	2.05	2,700	2,760	2,650	73,828	199,999,595
삼화네트웍스 (046390)	1,228	-1	-.08	1,229	1,280	1,223	44,659	55,114,957
KG모빌리언스 (046440)	4,275	-75	-1.72	4,360	4,360	4,275	15,144	65,082,015
서울반도체 (046890)	6,520	-160	-2.4	6,610	6,710	6,520	125,922	825,909,165
우원개발 (046940)	2,910	-110	-3.64	3,050	3,075	2,895	426,567	1,257,440,397
우리로 (046970)	1,390	-3	-.22	1,394	1,414	1,380	935,138	1,300,395,818
한빛소프트 (047080)	1,294	-46	-3.43	1,338	1,339	1,290	77,945	101,798,259
파워로직스 (047310)	4,510	-155	-3.32	4,615	4,685	4,510	56,721	257,869,316
이스트소프트 (047560)	19,740	-410	-2.03	19,800	20,300	19,610	103,890	2,061,665,640
코데즈컴바인 (047770)	1,740	12	.69	1,728	1,775	1,693	197,953	346,722,031
초록뱀미디어 (047820)	4,280	-200	-4.46	4,440	4,440	4,200	124,994	538,636,648
HLB제약 (047920)	19,260	-740	-3.7	19,460	19,670	19,080	137,890	2,654,852,370
현대바이오 (048410)	11,480	780	7.29	11,960	12,000	11,000	616,169	7,133,653,505
유라테크 (048430)	10,260	-700	-6.39	10,960	11,000	10,070	273,301	2,804,283,780
대동스틸 (048470)	4,195	-115	-2.67	4,295	4,300	4,195	68,773	290,607,755
인트론바이오 (048530)	3,905	80	2.09	3,800	3,975	3,800	42,397	163,476,790
SM C&C (048550)	1,356	-14	-1.02	1,370	1,387	1,354	140,370	190,970,451
TPC (048770)	1,988	5	.25	1,983	1,997	1,965	8,557	16,942,770
엔피케이 (048830)	1,078	0	0	1,078	1,088	1,069	24,295	26,159,591
시너지이노베이션 (048870)	2,735	-95	-3.36	2,810	2,825	2,720	565,676	1,562,022,254
대원미디어 (048910)	11,190	-170	-1.5	11,270	11,480	11,140	62,799	708,329,045
인탑스 (049070)	15,820	-480	-2.94	16,050	16,230	15,790	41,019	651,937,945
기가레인 (049080)	514	-13	-2.47	527	554	514	279,320	147,963,907
파인디앤씨 (049120)	941	-33	-3.39	996	996	941	29,763	28,419,745
셀루메드 (049180)	914	-11	-1.19	925	934	907	106,055	96,914,713
코메론 (049430)	9,610	50	.52	9,560	9,620	9,430	27,504	263,193,445
SGA (049470)	368	-4	-1.08	372	380	360	174,498	64,391,774
오픈베이스 (049480)	2,405	-30	-1.23	2,415	2,435	2,400	93,818	226,061,160
유아이엘 (049520)	3,670	-75	-2	3,745	3,745	3,575	212,367	774,111,519
잉크테크 (049550)	3,550	-65	-1.8	3,605	3,625	3,525	2,459	8,800,730
재영솔루텍 (049630)	864	3	.35	861	890	852	265,491	228,450,784
고려신용정보 (049720)	10,170	-60	-.59	10,200	10,240	10,100	25,217	256,634,845
승일 (049830)	7,860	-240	-2.96	7,880	8,100	7,800	3,266	25,925,120
미래컴퍼니 (049950)	17,910	-400	-2.18	18,020	18,290	17,830	17,066	306,374,870
쎌바이오텍 (049960)	12,660	-30	-.24	12,700	12,730	12,440	8,568	108,388,070
비케이홀딩스 (050090)	773	-42	-5.15	816	825	758	238,951	186,119,232
캠시스 (050110)	718	-10	-1.37	726	726	712	195,510	140,023,610
ES큐브 (050120)	2,500	75	3.09	2,425	2,525	2,425	12,673	31,637,430
에스폴리텍 (050760)	1,665	-125	-6.98	1,781	1,781	1,665	150,088	257,698,125
아세아텍 (050860)	2,025	5	.25	2,020	2,040	2,000	20,385	41,039,255
쏠리드 (050890)	6,050	-200	-3.2	6,150	6,300	5,980	888,897	5,392,424,095
수산아이앤티 (050960)	12,210	-790	-6.08	13,000	13,130	12,070	88,563	1,089,348,030
지어소프트 (051160)	9,840	240	2.5	9,530	9,890	9,210	99,940	959,114,780
토비스 (051360)	16,520	-30	-.18	16,550	16,690	16,270	115,168	1,902,789,730
인터플렉스 (051370)	8,170	-80	-.97	8,110	8,210	8,100	37,610	305,504,250
피씨디렉트 (051380)	2,355	-35	-1.46	2,380	2,410	2,310	50,817	118,741,017
YW (051390)	3,705	10	.27	3,695	3,720	3,690	7,233	26,781,325
나라엠앤디 (051490)	3,890	-50	-1.27	3,950	3,980	3,890	19,825	77,695,695
CJ프레시웨이 (051500)	24,850	400	1.64	24,050	24,850	23,900	30,465	745,026,050
큐로홀딩스 (051780)	788	51	6.92	737	808	737	291,544	224,728,773
중앙첨단소재 (051980)	3,490	-65	-1.83	3,460	3,540	3,405	563,951	1,956,681,874
에스티큐브 (052020)	6,130	480	8.5	5,650	6,200	5,630	317,243	1,918,499,660
iMBC (052220)	4,295	-80	-1.83	4,320	4,380	4,245	479,437	2,056,845,893
현대바이오랜드 (052260)	4,350	-40	-.91	4,380	4,385	4,265	58,329	250,907,382
오션인더블유 (052300)	2,590	-35	-1.33	2,625	2,645	2,560	42,383	109,487,880
코텍 (052330)	10,000	220	2.25	9,700	10,040	9,690	38,769	383,093,250
코나아이 (052400)	41,550	-3800	-8.38	44,400	44,450	41,150	322,336	13,684,899,025
오성첨단소재 (052420)	1,407	-40	-2.76	1,460	1,465	1,407	1,179,916	1,685,377,040
아이크래프트 (052460)	2,370	-225	-8.67	2,570	2,590	2,360	1,192,234	2,888,325,980
한네트 (052600)	4,320	-40	-.92	4,350	4,370	4,270	90,445	389,031,547
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,050	290	3.74	7,520	8,140	7,410	145,889	1,143,267,120
아이톡시 (052770)	883	30	3.52	854	938	819	334,331	289,980,052
액토즈소프트 (052790)	6,190	-120	-1.9	6,170	6,350	6,150	6,818	42,340,840
아이앤씨 (052860)	1,912	3	.16	1,926	1,930	1,880	67,591	128,907,730
KX하이텍 (052900)	928	-26	-2.73	955	955	917	139,661	129,327,893
바이넥스 (053030)	16,240	-740	-4.36	16,610	16,970	15,910	397,424	6,488,667,370
지에스이 (053050)	2,730	45	1.68	2,685	2,740	2,670	119,717	324,581,096
세동 (053060)	1,160	20	1.75	1,130	1,160	1,129	142,093	162,069,374
케이엔솔 (053080)	12,070	-240	-1.95	12,110	12,170	11,870	60,671	729,324,795
프리엠스 (053160)	9,030	-330	-3.53	9,450	9,590	8,860	54,219	490,301,165
금강철강 (053260)	4,100	-85	-2.03	4,185	4,200	4,100	4,780	19,750,287
구영테크 (053270)	2,245	-5	-.22	2,250	2,310	2,235	91,289	207,128,155
예스24 (053280)	4,265	-100	-2.29	4,380	4,380	4,245	65,435	280,627,060
NE능률 (053290)	2,550	-50	-1.92	2,600	2,620	2,520	119,386	303,909,180
한국정보인증 (053300)	5,480	-360	-6.16	5,860	5,880	5,420	1,956,519	10,862,173,460
이니텍 (053350)	8,490	-580	-6.39	9,070	9,590	8,480	109,837	955,989,300
세코닉스 (053450)	5,330	10	.19	5,300	5,360	5,260	65,220	346,324,615
웹케시 (053580)	14,000	-1830	-11.56	14,990	15,160	13,870	782,063	11,124,992,940
프로텍 (053610)	23,000	-300	-1.29	22,900	23,250	22,450	19,939	452,505,050
태양 (053620)	6,500	-100	-1.52	6,640	6,640	6,460	3,151	20,451,850
삼보모터스 (053700)	4,120	-65	-1.55	4,150	4,180	4,090	88,333	364,999,525
안랩 (053800)	60,200	-300	-.5	60,300	60,500	59,400	59,310	3,551,132,150
경남제약 (053950)	639	0	0	639	645	635	214,510	136,959,776
오상자이엘 (053980)	3,475	5	.14	3,490	3,565	3,450	120,471	419,565,904
한국컴퓨터 (054040)	4,695	-55	-1.16	4,750	4,750	4,665	20,812	97,826,060
농우바이오 (054050)	7,840	10	.13	7,850	7,880	7,720	35,221	274,670,115
삼진엘앤디 (054090)	779	-5	-.64	776	781	770	8,477	6,556,938
메디콕스 (054180)	210	-17	-7.49	295	295	200	75,245,164	18,373,271,041
이랜텍 (054210)	4,930	-20	-.4	4,945	5,000	4,905	27,756	137,610,305
비츠로시스 (054220)	370	-49	-11.69	424	436	368	10,455,952	4,107,696,436
팬스타엔터프라이즈 (054300)	645	-26	-3.87	668	679	641	1,168,121	757,786,001
케이피티유 (054410)	3,550	40	1.14	3,655	3,655	3,475	26,173	92,087,540
텔레칩스 (054450)	13,400	-390	-2.83	13,680	14,000	13,310	39,847	535,596,275
삼영엠텍 (054540)	5,100	-10	-.2	5,110	5,170	5,030	158,179	805,994,915
APS (054620)	4,750	-160	-3.26	5,020	5,020	4,730	44,730	213,760,243
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,840	30	.44	6,810	7,030	6,690	143,395	987,901,145
키이스트 (054780)	4,000	-50	-1.23	4,000	4,050	3,965	26,232	105,317,068
아이디스홀딩스 (054800)	9,470	-20	-.21	9,490	9,550	9,360	12,609	119,245,050
한컴위드 (054920)	2,635	-80	-2.95	2,730	2,730	2,505	97,796	258,964,147
유신 (054930)	23,450	-150	-.64	23,700	24,250	23,350	15,412	365,200,275
엑사이엔씨 (054940)	718	-27	-3.62	741	741	716	371,502	269,318,068
제이브이엠 (054950)	26,650	650	2.5	25,450	26,800	25,350	114,562	3,019,175,450
유진로봇 (056080)	11,800	-2050	-14.8	13,260	13,400	11,310	5,286,609	63,949,740,875
시지메드텍 (056090)	951	-41	-4.13	992	1,019	950	533,881	516,373,590
에스에프에이 (056190)	21,700	-450	-2.03	21,950	22,000	21,250	72,407	1,563,724,000
코위버 (056360)	5,550	-40	-.72	5,590	5,680	5,260	61,341	337,482,520
신화인터텍 (056700)	1,920	3	.16	1,917	1,953	1,871	96,268	185,189,678
CNT85 (056730)	798	-2	-.25	800	800	781	42,062	33,123,973
YBM넷 (057030)	3,750	-635	-14.48	4,450	4,505	3,695	1,193,854	4,773,112,019
옴니시스템 (057540)	1,013	23	2.32	986	1,030	975	1,698,478	1,711,622,985
티사이언티픽 (057680)	850	-34	-3.85	876	880	836	223,791	192,157,742
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,690	465	20.9	2,350	2,835	2,250	3,566,258	9,411,842,129
KNN (058400)	774	-3	-.39	775	785	768	215,518	166,513,839
한주에이알티 (058450)	1,022	-53	-4.93	1,075	1,090	1,015	74,676	78,564,560
리노공업 (058470)	38,850	-1450	-3.6	39,500	39,600	38,350	285,829	11,076,423,625
에스피지 (058610)	24,850	-1400	-5.33	25,550	25,600	24,500	299,716	7,454,259,000
엠게임 (058630)	5,130	-90	-1.72	5,230	5,330	5,120	324,628	1,688,062,655
CMG제약 (058820)	2,195	-25	-1.13	2,180	2,235	2,180	850,761	1,877,292,154
엠로 (058970)	50,300	-900	-1.76	50,100	50,900	49,500	58,482	2,920,809,125
미코 (059090)	12,570	-270	-2.1	12,650	12,830	12,350	461,406	5,809,921,775
아이컴포넌트 (059100)	5,020	-270	-5.1	5,290	5,330	5,020	36,087	184,844,320
아진엑스텍 (059120)	7,230	-270	-3.6	7,500	7,500	7,130	36,783	265,111,235
메타바이오메드 (059210)	5,980	460	8.33	5,430	6,340	5,380	9,941,007	60,084,332,925
해성에어로보틱스 (059270)	6,200	-220	-3.43	6,440	6,440	6,170	134,062	836,401,615
인선이엔티 (060150)	5,360	-10	-.19	5,300	5,440	5,230	42,101	223,905,085
소니드 (060230)	490	-16	-3.16	506	512	489	716,346	354,676,814
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,530	-180	-2.33	7,650	7,710	7,430	82,832	623,434,385
뉴보텍 (060260)	1,547	-71	-4.39	1,618	1,618	1,511	198,203	306,910,138
큐렉소 (060280)	9,210	-230	-2.44	9,270	9,340	9,060	164,667	1,510,382,450
3S (060310)	2,320	65	2.88	2,245	2,320	2,215	400,927	912,560,030
LS마린솔루션 (060370)	21,050	-350	-1.64	22,000	22,000	20,400	297,498	6,253,015,350
동양에스텍 (060380)	1,332	-11	-.82	1,343	1,382	1,320	55,836	74,599,085
국일신동 (060480)	1,680	-22	-1.29	1,702	1,702	1,665	10,709	18,033,933
에스에이티 (060540)	1,333	-30	-2.2	1,360	1,360	1,332	120,455	161,272,150
홈센타홀딩스 (060560)	825	-8	-.96	824	832	818	109,835	90,652,251
드림어스컴퍼니 (060570)	1,710	10	.59	1,710	1,748	1,680	138,241	236,744,092
씨티씨바이오 (060590)	6,530	-50	-.76	6,600	6,620	6,500	21,410	139,978,730
KH바텍 (060720)	9,500	-80	-.84	9,580	9,590	9,370	39,904	377,112,940
영림원소프트랩 (060850)	5,380	-190	-3.41	5,570	5,570	5,380	29,969	162,839,890
DGP (060900)	1,345	9	.67	1,307	1,379	1,306	75,508	101,566,250
알에프텍 (061040)	3,325	0	0	3,305	3,340	3,250	42,148	139,051,417
화일약품 (061250)	1,102	-14	-1.25	1,125	1,125	1,087	311,266	342,163,933
LB세미콘 (061970)	3,280	-105	-3.1	3,365	3,365	3,260	63,829	209,922,340
한국첨단소재 (062970)	4,545	-90	-1.94	4,600	4,610	4,455	475,216	2,143,985,671
컴투스홀딩스 (063080)	20,550	-400	-1.91	21,100	21,350	20,350	16,295	336,455,150
서울옥션 (063170)	7,910	-180	-2.22	8,000	8,100	7,850	140,890	1,118,220,300
SM Life Design (063440)	1,480	-17	-1.14	1,501	1,508	1,475	67,848	100,696,618
NICE인프라 (063570)	4,865	-95	-1.92	4,930	5,040	4,850	72,056	353,766,531
이엘피 (063760)	2,150	55	2.63	2,095	2,160	2,090	14,740	31,062,179
인크레더블버즈 (064090)	3,070	-180	-5.54	3,165	3,355	2,930	409,155	1,274,544,591
홈캐스트 (064240)	2,740	40	1.48	2,700	2,765	2,650	83,760	226,554,365
다날 (064260)	3,235	-185	-5.41	3,475	3,475	3,220	1,117,084	3,686,342,134
인텍플러스 (064290)	9,300	-360	-3.73	9,450	9,520	9,210	26,076	242,954,445
브리지텍 (064480)	5,020	-80	-1.57	5,100	5,110	5,000	31,206	156,816,655
테크엘 (064520)	2,215	-65	-2.85	2,280	2,335	2,150	16,676	36,903,530
바이오니아 (064550)	16,400	550	3.47	16,050	16,650	15,970	136,087	2,225,162,980
티씨케이 (064760)	90,300	-1000	-1.1	90,400	90,700	88,400	23,034	2,066,177,900
포니링크 (064800)	1,135	93	8.93	1,059	1,167	1,030	3,152,361	3,551,655,598
케이프 (064820)	6,000	110	1.87	6,050	6,170	6,000	241,937	1,468,407,180
에프앤가이드 (064850)	6,720	-60	-.88	6,830	6,830	6,440	25,640	172,293,435
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	3,840	-135	-3.4	3,970	4,035	3,815	35,036	136,103,320
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	856	-70	-7.56	929	939	840	847,827	731,487,671
신성델타테크 (065350)	58,200	-1100	-1.85	58,600	61,200	57,800	107,257	6,321,632,200
위세아이텍 (065370)	8,240	-280	-3.29	8,520	8,600	8,160	128,598	1,077,811,430
에스아이리소스 (065420)	273	1	.37	276	307	270	4,513,790	1,288,114,898
이루온 (065440)	1,523	-9	-.59	1,532	1,538	1,507	162,520	246,654,754
빅텍 (065450)	4,010	-30	-.74	4,035	4,040	3,980	133,485	533,867,970
오리엔트정공 (065500)	7,430	-560	-7.01	7,990	8,040	7,360	3,123,138	23,653,867,305
휴비츠 (065510)	7,700	150	1.99	7,550	7,740	7,510	44,622	341,190,005
와이어블 (065530)	1,310	40	3.15	1,280	1,361	1,252	222,244	292,844,437
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	218	-1	-.46	219	219	211	352,568	75,203,102
안트로젠 (065660)	22,600	-1150	-4.84	23,750	23,750	22,450	15,355	349,772,950
우주일렉트로 (065680)	30,600	100	.33	30,500	31,150	29,650	25,939	786,630,400
파커스 (065690)	1,023	-97	-8.66	1,120	1,154	1,021	96,523	101,689,898
서호전기 (065710)	34,600	4100	13.44	30,850	35,500	30,850	393,623	13,389,351,300
CS (065770)	1,340	-139	-9.4	1,479	1,479	1,281	581,749	783,668,332
웰크론 (065950)	2,155	50	2.38	2,110	2,245	2,110	445,199	969,747,206
하츠 (066130)	5,060	-40	-.78	5,100	5,140	5,020	48,875	247,742,170
큐에스아이 (066310)	7,980	-100	-1.24	8,080	8,100	7,790	46,400	366,490,770
체리부로 (066360)	1,015	234	29.96	897	1,015	880	12,110,837	11,719,569,610
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,481	-44	-2.89	1,525	1,530	1,463	370,933	558,145,532
우수AMS (066590)	3,105	95	3.16	3,000	3,115	3,000	111,322	343,265,661
국보디자인 (066620)	17,490	140	.81	17,360	17,690	17,350	11,560	202,810,720
디티씨 (066670)	3,115	-25	-.8	3,150	3,160	3,100	24,824	77,727,635
테라젠이텍스 (066700)	2,955	-45	-1.5	3,000	3,005	2,950	21,307	63,342,855
씨씨에스 (066790)	1,236	13	1.06	1,224	1,236	1,193	1,270,777	1,615,881,689
디에이피 (066900)	2,640	20	.76	2,595	2,670	2,595	3,944	10,347,550
손오공 (066910)	741	34	4.81	707	759	695	626,383	459,606,113
한성크린텍 (066980)	1,390	-62	-4.27	1,445	1,445	1,384	563,863	794,157,783
조이시티 (067000)	1,600	-40	-2.44	1,622	1,640	1,600	59,836	96,287,337
이씨에스 (067010)	2,830	-60	-2.08	2,890	2,990	2,815	40,666	115,361,100
대화제약 (067080)	14,200	-410	-2.81	14,560	14,700	14,110	104,658	1,493,879,060
SOOP (067160)	83,400	-200	-.24	82,600	83,600	82,200	34,562	2,865,056,400
오텍 (067170)	2,360	-45	-1.87	2,405	2,440	2,360	21,327	50,607,230
멀티캠퍼스 (067280)	32,300	-850	-2.56	32,700	33,150	31,950	10,498	338,968,025
JW신약 (067290)	1,477	-37	-2.44	1,514	1,515	1,472	115,358	171,914,395
하나마이크론 (067310)	10,950	-270	-2.41	11,070	11,070	10,770	375,679	4,091,845,465
선바이오 (067370)	7,600	-170	-2.19	7,430	7,760	7,380	17,416	130,533,120
아스트 (067390)	585	12	2.09	570	611	565	1,218,102	717,473,068
엔브이에이치코리아 (067570)	2,255	-30	-1.31	2,290	2,290	2,205	158,534	354,774,665
HLB생명과학 (067630)	6,010	-350	-5.5	6,290	6,290	6,010	488,500	2,972,977,170
로지시스 (067730)	3,365	-80	-2.32	3,575	3,575	3,300	92,772	315,668,670
세진티에스 (067770)	2,340	-15	-.64	2,355	2,385	2,300	41,114	96,340,625
와이엔텍 (067900)	6,440	-20	-.31	6,510	6,510	6,400	27,552	177,320,765
이글루 (067920)	5,440	10	.18	5,400	5,450	5,390	27,700	149,861,470
도이치모터스 (067990)	4,565	35	.77	4,530	4,610	4,530	20,084	91,225,581
팬엔터테인먼트 (068050)	2,150	-15	-.69	2,125	2,155	2,110	133,134	283,437,914
케이웨더 (068100)	3,925	145	3.84	3,685	4,025	3,685	314,023	1,231,558,975
다원시스 (068240)	8,180	-50	-.61	8,160	8,280	8,070	70,449	575,432,870
일신바이오 (068330)	1,093	-7	-.64	1,100	1,120	1,081	326,498	358,240,642
셀트리온제약 (068760)	46,750	-650	-1.37	47,000	47,250	46,550	50,102	2,343,686,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,660	20	.26	7,650	7,690	7,640	14,978	114,931,460
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,660	-370	-2.64	13,750	13,930	13,490	41,188	562,448,135
누리플랜 (069140)	1,454	-66	-4.34	1,473	1,513	1,450	79,441	118,009,961
유아이디 (069330)	1,237	-5	-.4	1,235	1,248	1,223	186,521	229,967,234
엔텔스 (069410)	4,435	-250	-5.34	4,600	4,675	4,250	61,891	282,486,055
에스텍 (069510)	13,200	200	1.54	13,000	13,300	12,750	39,616	517,737,255
빛과전자 (069540)	849	-22	-2.53	871	877	841	218,900	186,152,239
엑시온그룹 (069920)	2,415	-65	-2.62	2,470	2,565	2,255	358,156	853,290,136
엑스큐어 (070300)	2,665	-455	-14.58	2,900	3,000	2,570	1,038,874	2,850,235,617
한솔인티큐브 (070590)	2,595	-80	-2.99	2,675	2,740	2,410	364,028	944,944,213
인피니트헬스케어 (071200)	6,000	20	.33	5,920	6,140	5,890	145,807	875,692,640
로체시스템즈 (071280)	13,940	-310	-2.18	14,050	14,050	13,660	30,108	417,161,930
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,010	-140	-2.28	6,130	6,130	5,980	11,876	71,383,930
캐스텍코리아 (071850)	1,646	16	.98	1,612	1,646	1,611	225	369,868
중앙백신 (072020)	9,970	140	1.42	9,970	9,980	9,890	44,957	446,994,305
우리산업홀딩스 (072470)	2,450	-25	-1.01	2,420	2,605	2,405	76,446	193,703,930
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,092	-468	-30	1,560	1,560	1,092	5,123,673	5,838,060,180
메가스터디 (072870)	10,590	-10	-.09	10,700	10,700	10,560	10,432	110,464,015
빛샘전자 (072950)	4,545	-95	-2.05	4,640	4,640	4,400	54,083	242,816,035
에이치시티 (072990)	8,840	-50	-.56	8,820	8,970	8,820	14,236	126,253,500
케이에스피 (073010)	3,785	-190	-4.78	3,955	4,000	3,735	387,991	1,486,889,469
엘엠에스 (073110)	6,140	-140	-2.23	6,260	6,320	6,100	18,443	113,818,945
듀오백 (073190)	2,580	-20	-.77	2,665	2,680	2,500	57,862	149,716,270
이노와이어리스 (073490)	17,720	-550	-3.01	18,200	18,250	17,670	40,132	716,993,395
에프알텍 (073540)	1,720	-48	-2.71	1,768	1,768	1,718	40,546	71,357,504
우리손에프앤지 (073560)	1,468	-1	-.07	1,471	1,495	1,450	265,185	389,098,394
리튬포어스 (073570)	702	-11	-1.54	713	718	700	87,609	61,677,521
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	920	-18	-1.92	938	942	919	79,901	74,207,123
원익QnC (074600)	16,950	-350	-2.02	16,960	17,100	16,700	124,451	2,093,353,680
플랜티넷 (075130)	2,755	-285	-9.38	3,035	3,035	2,680	849,644	2,340,036,004
동국알앤에스 (075970)	2,440	-5	-.2	2,465	2,470	2,410	50,351	122,313,905
웰크론한텍 (076080)	1,345	-11	-.81	1,330	1,345	1,317	30,995	41,152,659
해성옵틱스 (076610)	700	-50	-6.67	739	789	700	170,032	125,136,598
덕산하이메탈 (077360)	3,845	-85	-2.16	3,900	3,925	3,835	154,808	599,642,542
LS증권 (078020)	3,980	-75	-1.85	4,060	4,060	3,940	28,825	115,122,321
유비쿼스홀딩스 (078070)	9,800	-100	-1.01	9,800	9,900	9,760	3,150	30,945,290
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,340	-570	-4.1	13,820	13,830	13,300	110,780	1,490,524,230
HB테크놀러지 (078150)	1,899	-32	-1.66	1,907	1,931	1,881	417,928	792,213,914
메디포스트 (078160)	8,430	330	4.07	8,190	8,450	8,100	58,631	488,001,720
컴투스 (078340)	38,000	-650	-1.68	38,200	38,300	37,450	47,151	1,778,614,025
한양디지텍 (078350)	9,240	-260	-2.74	9,400	9,470	9,210	74,668	693,743,025
휴림에이텍 (078590)	565	-1	-.18	568	568	557	218,976	122,931,853
대주전자재료 (078600)	73,500	-1000	-1.34	72,500	74,700	72,500	86,826	6,378,941,900
엔에스이엔엠 (078860)	1,540	-33	-2.1	1,573	1,595	1,505	291,147	443,695,209
가온그룹 (078890)	3,220	-15	-.46	3,235	3,270	3,155	22,944	73,168,445
와토스코리아 (079000)	5,230	-60	-1.13	5,280	5,280	5,200	8,227	43,050,660
한창산업 (079170)	7,010	20	.29	7,170	7,170	6,950	11,791	82,730,730
케스피온 (079190)	506	-14	-2.69	519	520	491	193,173	97,803,795
제우스 (079370)	13,130	-590	-4.3	13,420	13,480	13,070	195,932	2,580,923,910
서산 (079650)	1,416	-11	-.77	1,440	1,440	1,414	28,694	40,868,374
디이엔티 (079810)	5,450	-70	-1.27	5,480	5,480	5,330	67,883	366,839,525
가비아 (079940)	20,400	100	.49	20,000	20,700	19,900	33,811	687,413,020
인베니아 (079950)	591	-22	-3.59	613	618	591	64,806	39,220,725
동양이엔피 (079960)	21,200	450	2.17	21,050	21,550	20,850	55,516	1,175,476,000
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,450	-100	-1.8	5,550	5,590	5,440	16,884	92,618,390
모두투어 (080160)	10,820	-380	-3.39	11,200	11,200	10,820	79,549	869,558,705
제주반도체 (080220)	13,090	-490	-3.61	13,280	13,330	12,920	296,072	3,862,571,430
모다이노칩 (080420)	2,270	-30	-1.3	2,315	2,315	2,270	942	2,144,640
성창오토텍 (080470)	4,385	115	2.69	4,330	4,460	4,270	63,884	278,534,391
오디텍 (080520)	3,310	10	.3	3,260	3,340	3,260	29,951	98,957,139
코디 (080530)	1,360	24	1.8	1,336	1,367	1,271	189,617	254,482,060
오킨스전자 (080580)	5,130	-300	-5.52	5,390	5,390	5,110	89,659	465,330,100
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,175	-45	-1.4	3,190	3,250	3,155	101,109	320,899,920
쎄크 (081180)	15,060	510	3.51	14,650	15,640	13,600	2,697,203	40,176,785,835
성우전자 (081580)	3,380	-30	-.88	3,450	3,450	3,320	98,999	332,883,980
옵트론텍 (082210)	1,770	50	2.91	1,695	1,770	1,590	77,099	130,553,706
젬백스 (082270)	37,500	150	.4	36,950	37,650	34,850	260,186	9,449,902,425
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,350	-70	-1.09	6,350	6,500	6,270	98,031	622,757,980
우리바이오 (082850)	2,515	-55	-2.14	2,690	2,720	2,515	2,154,717	5,633,592,885
비츠로셀 (082920)	27,200	250	.93	27,050	27,350	26,300	92,352	2,482,775,825
엘오티베큠 (083310)	9,130	-100	-1.08	9,120	9,280	9,020	34,998	318,558,875
GST (083450)	18,250	-290	-1.56	18,210	18,290	17,950	121,809	2,208,196,155
이엠앤아이 (083470)	1,200	-11	-.91	1,199	1,211	1,188	8,279	9,908,780
에프엔에스테크 (083500)	9,080	-510	-5.32	9,540	9,540	9,080	52,563	483,152,210
케이엠 (083550)	3,250	170	5.52	3,100	3,280	3,055	151,582	482,885,845
인콘 (083640)	290	-1	-.34	291	299	285	1,144,481	334,197,619
비에이치아이 (083650)	37,000	-800	-2.12	37,550	38,250	36,050	1,017,153	37,632,197,225
CSA 코스믹 (083660)	903	-60	-6.23	963	963	882	313,885	283,752,710
CG인바이츠 (083790)	2,000	-5	-.25	2,000	2,000	1,965	49,868	99,094,313
아바코 (083930)	13,050	-190	-1.44	13,200	13,240	12,970	58,460	763,654,435
휴온스글로벌 (084110)	44,200	-1000	-2.21	45,200	45,600	43,550	39,232	1,729,206,825
수성웹툰 (084180)	5,120	-20	-.39	5,280	5,280	5,060	21,161	107,860,040
유진테크 (084370)	32,000	-1600	-4.76	33,000	33,000	31,500	244,768	7,799,150,225
유비온 (084440)	1,238	-25	-1.98	1,258	1,258	1,201	85,415	103,929,323
랩지노믹스 (084650)	2,550	405	18.88	2,280	2,680	2,230	55,683,013	139,896,034,524
팅크웨어 (084730)	9,150	-40	-.44	9,110	9,170	8,930	29,171	264,321,580
아이티엠반도체 (084850)	12,100	50	.41	11,940	12,300	11,000	33,421	391,207,690
헬릭스미스 (084990)	2,965	-10	-.34	3,030	3,030	2,850	126,267	373,598,552
차바이오텍 (085660)	10,800	-200	-1.82	10,900	10,900	10,540	272,183	2,912,078,325
뉴프렉스 (085670)	4,355	-45	-1.02	4,330	4,400	4,265	97,187	420,013,697
알티캐스트 (085810)	628	-17	-2.64	645	658	623	279,884	177,029,603
네오티스 (085910)	3,190	0	0	3,190	3,210	3,130	12,146	38,616,095
바이오톡스텍 (086040)	2,895	-45	-1.53	2,965	2,970	2,870	12,033	34,822,305
진바이오텍 (086060)	4,165	-50	-1.19	4,220	4,550	4,160	2,476,370	10,714,300,300
유니테스트 (086390)	10,270	-420	-3.93	10,920	10,920	10,150	71,993	743,860,245
동국제약 (086450)	16,640	-510	-2.97	17,090	17,090	16,470	250,965	4,188,820,970
에코프로 (086520)	44,100	50	.11	43,150	44,500	43,100	480,217	21,091,911,550
비엠티 (086670)	9,110	-60	-.65	9,170	9,210	9,110	4,422	40,407,540
선진뷰티사이언스 (086710)	12,720	-810	-5.99	13,410	13,410	12,630	219,595	2,813,854,330
바이오솔루션 (086820)	33,350	50	.15	32,900	33,950	32,650	93,350	3,103,515,250
이수앱지스 (086890)	4,810	-90	-1.84	4,900	4,950	4,805	74,088	358,360,947
메디톡스 (086900)	167,300	-2400	-1.41	166,300	170,800	164,200	73,584	12,264,539,600
MDS테크 (086960)	1,200	-17	-1.4	1,185	1,213	1,182	1,134,600	1,352,143,863
쇼박스 (086980)	3,140	-70	-2.18	3,175	3,195	3,110	180,606	569,994,447
펩트론 (087010)	193,600	-4200	-2.12	203,000	206,000	187,800	251,252	49,224,834,700
모바일어플라이언스 (087260)	1,882	-15	-.79	1,876	1,897	1,857	102,049	190,668,713
픽셀플러스 (087600)	6,850	-70	-1.01	6,920	6,960	6,820	6,800	46,722,600
동아엘텍 (088130)	3,030	-40	-1.3	3,030	3,090	2,980	31,508	94,893,155
쏘닉스 (088280)	2,305	-65	-2.74	2,395	2,405	2,300	20,406	47,384,954
이원컴포텍 (088290)	1,320	4	.3	1,316	1,359	1,286	76,454	101,788,294
유라클 (088340)	19,380	-2420	-11.1	21,000	21,050	18,450	395,251	7,831,632,930
이녹스 (088390)	7,430	-40	-.54	7,470	7,470	7,250	4,349	31,780,550
에이스테크 (088800)	2,050	0	0	2,095	2,100	2,015	55,212	112,484,464
동우팜투테이블 (088910)	2,245	253	12.7	2,150	2,345	2,060	2,471,001	5,456,790,728
켐트로닉스 (089010)	21,550	-600	-2.71	21,600	21,900	21,400	95,324	2,055,451,950
테크윙 (089030)	36,050	-1550	-4.12	36,950	36,950	35,400	422,528	15,165,133,850
넥스턴바이오 (089140)	2,650	35	1.34	2,645	2,670	2,600	57,538	151,084,405
케이씨티 (089150)	2,415	-105	-4.17	2,540	2,580	2,365	336,363	823,272,474
THE E&M (089230)	864	17	2.01	879	879	823	32,050	27,587,834
KT나스미디어 (089600)	15,040	-180	-1.18	15,240	15,340	14,940	10,680	160,958,065
제이티 (089790)	4,345	45	1.05	4,300	4,690	4,200	800,725	3,579,991,950
유비벨록스 (089850)	6,600	320	5.1	6,210	7,390	6,140	7,434,096	52,026,030,885
코세스 (089890)	7,100	-270	-3.66	7,210	7,290	7,100	20,435	146,350,980
브이엠 (089970)	13,050	830	6.79	12,230	13,080	12,150	134,451	1,704,632,645
상아프론테크 (089980)	16,270	-670	-3.96	16,940	17,010	16,200	60,725	997,214,665
아이윈 (090150)	797	-16	-1.97	813	839	793	117,270	93,896,413
로보스타 (090360)	25,300	-1600	-5.95	26,450	26,450	25,100	135,249	3,452,188,100
덕신이피씨 (090410)	1,602	-5	-.31	1,602	1,632	1,601	154,469	248,569,365
제이스텍 (090470)	3,975	-80	-1.97	4,065	4,095	3,975	15,832	63,517,986
휴림로봇 (090710)	2,040	-75	-3.55	2,115	2,115	2,005	2,050,674	4,185,229,348
현대이지웰 (090850)	6,490	0	0	6,440	6,510	6,350	76,370	493,536,715
이엠텍 (091120)	11,380	-30	-.26	11,170	11,550	11,030	60,062	677,387,565
S&K폴리텍 (091340)	2,545	-10	-.39	2,555	2,590	2,495	66,805	169,295,504
한울소재과학 (091440)	3,130	35	1.13	3,165	3,240	3,005	80,210	249,417,695
상신이디피 (091580)	7,160	-80	-1.1	7,210	7,340	7,110	62,701	450,430,880
남화토건 (091590)	3,760	-65	-1.7	3,825	3,845	3,725	7,714	28,965,665
파트론 (091700)	6,600	-130	-1.93	6,680	6,720	6,570	202,773	1,341,104,705
나노캠텍 (091970)	706	-2	-.28	707	708	656	150,289	102,092,509
아미코젠 (092040)	3,100	85	2.82	2,950	3,190	2,900	733,625	2,239,831,470
디엔에프 (092070)	10,070	-320	-3.08	10,490	10,490	9,990	21,764	220,009,460
이크레더블 (092130)	15,030	50	.33	14,980	15,450	14,900	12,000	180,601,230
서울바이오시스 (092190)	3,255	-70	-2.11	3,325	3,325	3,240	11,797	38,423,790
현우산업 (092300)	2,705	-90	-3.22	2,790	2,790	2,700	55,501	150,684,861
한라IMS (092460)	8,960	-170	-1.86	9,130	9,190	8,880	110,532	994,250,505
앤씨앤 (092600)	657	13	2.02	660	663	634	22,783	14,665,443
네오팜 (092730)	13,280	-160	-1.19	13,450	13,540	13,080	50,142	662,023,205
엑시콘 (092870)	10,160	-210	-2.03	10,150	10,350	10,080	46,900	474,716,210
빅솔론 (093190)	5,370	200	3.87	5,120	5,400	5,120	23,927	125,862,970
케이아이엔엑스 (093320)	75,800	-2200	-2.82	78,000	78,000	75,600	18,669	1,421,532,450
풍강 (093380)	2,530	-95	-3.62	2,615	2,650	2,520	17,218	44,526,590
매커스 (093520)	11,880	210	1.8	11,810	12,180	11,540	121,910	1,447,035,330
케이알엠 (093640)	3,695	85	2.35	3,675	3,800	3,610	31,231	114,991,687
서원인텍 (093920)	5,340	-10	-.19	5,350	5,350	5,300	7,485	39,812,425
동운아나텍 (094170)	19,390	-320	-1.62	19,640	19,640	19,270	83,532	1,620,217,270
칩스앤미디어 (094360)	16,340	-490	-2.91	16,520	16,580	16,090	84,365	1,372,921,655
갤럭시아머니트리 (094480)	8,060	-90	-1.1	8,170	8,230	8,020	201,069	1,630,529,835
일진파워 (094820)	10,100	280	2.85	10,750	11,240	9,860	684,442	7,130,261,930
슈프리마에이치큐 (094840)	7,110	-140	-1.93	7,230	7,280	7,010	129,884	922,205,900
참좋은여행 (094850)	6,050	-80	-1.31	6,130	6,240	6,000	75,634	458,757,890
네오리진 (094860)	1,012	-7	-.69	1,017	1,017	1,002	11,513	11,670,441
푸른기술 (094940)	7,440	40	.54	7,360	7,580	7,350	53,135	394,991,170
제이엠티 (094970)	2,360	-25	-1.05	2,365	2,375	2,335	45,406	106,890,480
이엠코리아 (095190)	2,050	0	0	2,050	2,075	2,000	83,844	170,161,905
웨이브일렉트로 (095270)	4,965	-35	-.7	4,950	5,200	4,930	13,732	68,694,370
ISC (095340)	50,100	-2300	-4.39	50,700	51,200	49,700	195,048	9,768,406,350
미래나노텍 (095500)	7,510	-190	-2.47	7,600	7,690	7,510	85,594	647,441,170
테스 (095610)	21,550	-1000	-4.43	22,150	22,350	21,250	137,543	2,960,163,900
네오위즈 (095660)	24,750	50	.2	24,500	24,950	24,150	81,360	1,997,362,725
제넥신 (095700)	4,580	110	2.46	4,575	4,890	4,350	282,805	1,292,772,325
에스에너지 (095910)	1,876	204	12.2	1,800	2,165	1,750	9,848,800	19,550,974,376
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,080	-90	-.64	14,200	14,220	14,080	23,688	334,514,045
와이즈넛 (096250)	12,840	20	.16	12,650	12,930	12,650	82,118	1,050,442,090
대창솔루션 (096350)	376	-22	-5.53	391	397	365	2,678,324	1,013,137,607
씨젠 (096530)	32,150	1200	3.88	33,300	33,400	31,250	1,152,584	37,186,811,400
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	706	4	.57	723	849	698	11,100,050	8,536,657,168
에이루트 (096690)	1,605	-12	-.74	1,617	1,617	1,538	92,549	146,190,853
엘디티 (096870)	2,625	-35	-1.32	2,650	2,665	2,625	18,210	48,091,320
에코볼트 (097780)	1,089	17	1.59	1,065	1,098	1,053	230,512	250,061,509
윈팩 (097800)	517	-12	-2.27	529	530	507	612,425	314,396,862
효성오앤비 (097870)	6,410	-20	-.31	6,450	6,480	6,380	31,690	203,522,725
한텍 (098070)	31,550	-2950	-8.55	33,800	34,000	31,200	260,559	8,427,242,550
마이크로컨텍솔 (098120)	16,210	2500	18.23	15,050	17,500	15,040	4,147,505	67,412,826,480
고영 (098460)	17,170	-1030	-5.66	17,670	17,770	16,860	2,236,463	38,544,827,035
에스티오 (098660)	2,145	-70	-3.16	2,310	2,540	2,125	75,134	169,984,570
아이센스 (099190)	16,700	-410	-2.4	16,820	16,940	16,340	51,373	849,492,775
SDN (099220)	1,484	-18	-1.2	1,640	1,730	1,484	30,075,449	49,222,238,645
쎄트렉아이 (099320)	46,700	-2000	-4.11	48,000	48,400	46,150	51,772	2,417,407,525
브레인즈컴퍼니 (099390)	5,660	-30	-.53	5,780	5,780	5,510	23,664	131,723,490
동방선기 (099410)	3,305	-95	-2.79	3,400	3,400	3,210	302,428	993,351,692
바이오플러스 (099430)	7,270	30	.41	7,270	7,390	7,160	382,213	2,764,922,310
스맥 (099440)	2,325	-35	-1.48	2,360	2,360	2,270	145,153	333,010,360
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,900	50	.28	17,990	18,160	17,790	8,698	156,010,785
인지소프트 (100030)	15,720	-20	-.13	15,780	15,780	15,560	262	4,112,290
뷰웍스 (100120)	23,200	-200	-.85	23,200	23,850	22,950	8,859	205,140,400
동국S&C (100130)	2,560	15	.59	2,660	2,810	2,545	1,181,420	3,149,984,378
머큐리 (100590)	3,240	-45	-1.37	3,255	3,265	3,150	37,648	121,004,480
서암기계공업 (100660)	3,460	-105	-2.95	3,555	3,555	3,450	35,445	123,481,730
세운메디칼 (100700)	2,380	-10	-.42	2,405	2,405	2,375	35,577	84,819,935
미래에셋벤처투자 (100790)	4,790	-50	-1.03	4,800	4,915	4,760	93,525	447,852,595
KS인더스트리 (101000)	2,280	-235	-9.34	2,475	2,480	2,240	1,862,249	4,324,814,050
월덱스 (101160)	17,880	-540	-2.93	18,130	18,180	17,640	87,835	1,566,756,980
우림피티에스 (101170)	5,130	-100	-1.91	5,210	5,320	5,110	108,465	562,463,665
씨큐브 (101240)	4,280	-40	-.93	4,225	4,280	4,185	82,490	349,491,625
모베이스 (101330)	2,920	-70	-2.34	2,985	2,985	2,905	60,727	178,107,295
에코앤드림 (101360)	22,700	150	.67	22,000	23,000	22,000	81,678	1,838,465,950
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	0	0	382	385	373	159,510	60,345,127
에스앤에스텍 (101490)	35,150	-1400	-3.83	36,100	36,100	34,500	114,558	4,015,911,200
하이드로리튬 (101670)	1,430	-24	-1.65	1,453	1,453	1,414	289,225	413,900,738
한국정밀기계 (101680)	2,425	-115	-4.53	2,540	2,570	2,350	142,352	350,555,814
위메이드맥스 (101730)	6,010	-80	-1.31	5,970	6,240	5,910	42,031	251,945,880
인화정공 (101930)	38,850	-700	-1.77	39,950	39,950	38,300	14,687	567,687,300
우양에이치씨 (101970)	15,180	-460	-2.94	15,760	15,830	14,550	119,170	1,783,993,940
어보브반도체 (102120)	10,150	-280	-2.68	10,310	10,330	10,050	78,932	800,880,380
케이옥션 (102370)	3,600	-20	-.55	3,570	3,625	3,515	110,553	392,882,455
이엔에프테크놀로지 (102710)	29,300	600	2.09	28,350	29,500	27,800	109,618	3,169,093,150
코오롱생명과학 (102940)	24,250	-100	-.41	24,300	26,650	23,750	45,842	1,128,359,550
에스앤더블류 (103230)	3,300	-15	-.45	3,315	3,345	3,250	50,816	166,843,379
우양 (103840)	2,985	-50	-1.65	3,035	3,035	2,950	81,816	243,573,672
대성파인텍 (104040)	1,135	33	2.99	1,170	1,348	1,125	21,156,389	26,448,626,401
NHN벅스 (104200)	2,890	0	0	2,885	2,910	2,860	9,890	28,451,385
디와이피엔에프 (104460)	17,480	-370	-2.07	17,770	17,770	17,100	70,952	1,237,757,060
티케이케미칼 (104480)	1,477	9	.61	1,454	1,529	1,447	348,607	520,799,203
코렌텍 (104540)	6,090	-50	-.81	6,110	6,200	6,060	25,810	158,108,585
노랑풍선 (104620)	4,700	-110	-2.29	4,810	4,835	4,675	48,407	229,187,626
원익머트리얼즈 (104830)	20,150	-400	-1.95	20,500	20,500	19,980	40,406	811,484,605
케이엔더블유 (105330)	3,955	-20	-.5	3,975	4,000	3,900	8,260	32,592,420
엣지파운드리 (105550)	3,200	30	.95	3,160	3,260	3,005	566,068	1,762,106,320
디케이락 (105740)	7,280	-140	-1.89	7,370	7,440	7,250	47,277	346,176,095
포스뱅크 (105760)	6,520	-120	-1.81	6,580	6,680	6,500	44,337	290,856,890
케이이엠텍 (106080)	2,525	20	.8	2,490	2,560	2,445	229,766	576,665,393
하이텍팜 (106190)	11,590	-70	-.6	11,660	11,880	11,300	44,881	516,087,010
파인테크닉스 (106240)	1,050	-25	-2.33	1,075	1,080	1,050	158,021	168,249,151
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,800	-570	-3.48	16,370	16,660	15,800	33,225	536,113,165
한중엔시에스 (107640)	28,950	1100	3.95	28,700	30,150	28,200	405,764	11,848,437,500
톱텍 (108230)	4,090	-55	-1.33	4,135	4,140	4,040	41,924	170,300,581
대양전기공업 (108380)	21,800	450	2.11	21,350	22,200	20,900	145,593	3,144,454,075
로보티즈 (108490)	59,000	0	0	56,800	59,500	56,400	893,775	52,041,816,500
셀바스AI (108860)	13,470	-210	-1.54	13,680	13,680	13,370	152,067	2,052,244,985
옵티시스 (109080)	8,840	-30	-.34	8,860	8,990	8,600	60,674	528,598,930
에스와이 (109610)	3,710	-25	-.67	3,770	3,795	3,695	212,423	793,001,123
씨싸이트 (109670)	6,960	0	0	6,900	7,030	6,840	5,478	37,973,070
디에스케이 (109740)	5,320	410	8.35	5,060	5,450	5,030	130,250	680,352,920
진매트릭스 (109820)	2,580	225	9.55	2,500	2,800	2,420	1,929,374	5,086,595,670
동일금속 (109860)	7,840	-20	-.25	7,820	7,900	7,780	284	2,221,980
AP헬스케어 (109960)	341	-11	-3.13	352	352	338	585,312	200,769,110
전진바이오팜 (110020)	2,240	-65	-2.82	2,290	2,305	2,225	39,964	90,187,392
크리스에프앤씨 (110790)	4,485	-15	-.33	4,500	4,515	4,430	1,932	8,613,450
디아이티 (110990)	12,420	-610	-4.68	13,000	13,000	12,320	51,417	640,826,760
남화산업 (111710)	5,000	-250	-4.76	5,190	5,220	4,880	34,536	171,700,520
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,350	-400	-1.62	24,400	24,600	24,000	84,014	2,037,794,725
와이씨켐 (112290)	22,850	-700	-2.97	22,600	23,000	22,200	56,757	1,284,653,900
디젠스 (113810)	1,248	-103	-7.62	1,353	1,353	1,220	839,123	1,058,289,684
강원에너지 (114190)	6,490	-20	-.31	6,400	6,570	6,390	52,854	341,523,695
그린생명과학 (114450)	1,705	116	7.3	1,581	1,999	1,562	2,003,978	3,682,836,183
폴라리스우노 (114630)	527	0	0	527	527	516	74,124	38,695,842
한솔아이원스 (114810)	7,470	-230	-2.99	7,620	7,680	7,300	144,219	1,069,848,150
아이패밀리에스씨 (114840)	18,020	-630	-3.38	18,470	18,580	17,810	100,331	1,808,946,740
휴맥스 (115160)	1,057	1	.09	1,060	1,060	1,037	44,697	46,840,306
큐리언트 (115180)	11,900	340	2.94	11,600	12,000	11,450	231,061	2,711,220,920
인포바인 (115310)	34,350	1600	4.89	32,350	34,350	32,150	7,362	247,926,075
우리넷 (115440)	6,600	-60	-.9	6,670	6,670	6,560	56,532	373,445,615
HLB테라퓨틱스 (115450)	7,250	-310	-4.1	7,190	7,340	7,010	353,584	2,532,098,930
씨유메디칼 (115480)	618	-2	-.32	620	620	607	55,005	33,537,802
케이씨에스 (115500)	10,570	-330	-3.03	10,790	10,790	10,510	95,672	1,013,729,175
씨엔플러스 (115530)	523	120	29.78	430	523	422	5,494,008	2,804,180,928
스타플렉스 (115570)	2,920	75	2.64	2,860	2,950	2,845	42,887	124,071,755
이미지스 (115610)	1,568	-52	-3.21	1,620	1,620	1,566	139,921	221,572,762
알파칩스 (117670)	749	-19	-2.47	768	768	736	132,424	98,466,089
티로보틱스 (117730)	11,870	-320	-2.63	12,170	12,170	11,500	317,223	3,750,242,205
모트렉스 (118990)	9,150	-120	-1.29	9,150	9,240	9,020	66,032	600,846,320
포메탈 (119500)	3,180	-80	-2.45	3,255	3,300	3,165	400,416	1,286,543,456
인터로조 (119610)	17,070	-70	-.41	17,140	17,340	16,650	153,085	2,596,517,310
아이텍 (119830)	5,560	50	.91	5,580	5,660	5,550	163,708	916,499,840
지엔씨에너지 (119850)	28,650	-50	-.17	29,050	29,850	28,100	360,273	10,363,698,625
대정화금 (120240)	13,600	-120	-.87	13,720	14,140	13,580	147,857	2,038,459,695
골프존홀딩스 (121440)	4,980	30	.61	4,950	5,000	4,885	93,791	464,889,290
나노신소재 (121600)	51,600	500	.98	50,000	53,400	50,000	59,109	3,060,962,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,169	-27	-2.26	1,229	1,229	1,143	222,377	257,442,989
에스디시스템 (121890)	1,953	18	.93	1,942	1,990	1,919	109,048	212,709,650
제노레이 (122310)	5,850	0	0	5,830	5,850	5,740	15,352	88,574,185
삼기 (122350)	1,159	-4	-.34	1,163	1,163	1,131	50,688	57,947,160
KX (122450)	3,845	-105	-2.66	3,920	4,010	3,780	911,005	3,585,886,451
예스티 (122640)	14,290	-410	-2.79	14,240	14,450	13,950	48,871	693,566,160
서진오토모티브 (122690)	1,987	36	1.85	1,951	1,996	1,928	42,226	83,481,181
와이지엔터테인먼트 (122870)	72,900	-1600	-2.15	74,300	75,100	72,000	131,618	9,589,170,350
와이솔 (122990)	6,360	90	1.44	6,270	6,360	6,190	52,398	328,731,505
아이윈플러스 (123010)	1,306	13	1.01	1,291	1,310	1,266	216,271	278,519,726
엠에스오토텍 (123040)	2,220	0	0	2,235	2,235	2,185	58,296	128,236,700
제닉 (123330)	25,400	-450	-1.74	25,500	25,850	24,200	127,582	3,195,009,600
코리아에프티 (123410)	4,465	-95	-2.08	4,520	4,555	4,370	182,428	810,388,085
위메이드플레이 (123420)	6,640	-70	-1.04	6,630	6,720	6,460	20,244	132,622,560
이엠넷 (123570)	2,420	-25	-1.02	2,445	2,445	2,400	43,496	105,000,650
알톤 (123750)	1,549	46	3.06	1,539	1,589	1,503	9,176	14,065,761
뉴온 (123840)	1,004	-36	-3.46	1,040	1,040	1,004	22,413	22,641,807
아나패스 (123860)	19,300	-100	-.52	19,400	19,430	19,040	28,485	547,242,700
아이티센글로벌 (124500)	8,670	-330	-3.67	8,780	9,080	8,530	461,895	4,019,697,060
태웅로직스 (124560)	2,885	-35	-1.2	2,920	2,920	2,875	47,587	137,452,197
티씨머티리얼즈 (125020)	6,110	170	2.86	6,000	6,650	5,800	22,120,565	138,397,813,880
아모그린텍 (125210)	5,940	100	1.71	5,840	6,420	5,730	488,508	2,956,781,500
비나텍 (126340)	28,850	-200	-.69	29,050	29,900	28,550	23,912	692,810,300
BGF에코머티리얼즈 (126600)	2,885	-100	-3.35	2,930	2,985	2,875	50,499	146,884,012
화신정공 (126640)	1,316	-53	-3.87	1,401	1,407	1,308	447,978	598,730,431
하이비젼시스템 (126700)	14,890	-140	-.93	14,980	15,190	14,650	113,945	1,691,990,580
코칩 (126730)	11,030	-230	-2.04	11,300	11,400	11,010	15,680	174,426,200
제이엔케이글로벌 (126880)	3,855	-245	-5.98	4,100	4,100	3,855	150,789	594,308,916
제이에스링크 (127120)	8,930	130	1.48	8,800	9,150	8,650	141,956	1,266,934,335
아시아경제 (127710)	1,248	-37	-2.88	1,286	1,295	1,230	20,502	25,797,731
화인써키트 (127980)	5,840	-30	-.51	5,870	5,900	5,810	1,564	9,137,290
에코캡 (128540)	1,665	-31	-1.83	1,696	1,710	1,650	115,936	194,724,432
피제이메탈 (128660)	2,990	-30	-.99	3,030	3,030	2,990	37,051	111,063,540
앱코 (129890)	977	-16	-1.61	985	994	974	62,326	61,249,149
대성하이텍 (129920)	4,535	-65	-1.41	4,600	4,725	4,515	148,361	684,273,233
GH신소재 (130500)	2,715	105	4.02	2,610	2,850	2,610	889,704	2,445,686,400
나이스디앤비 (130580)	4,785	-15	-.31	4,800	4,835	4,750	16,869	80,951,796
티피씨글로벌 (130740)	1,792	-50	-2.71	1,842	1,842	1,775	42,980	78,006,524
옵투스제약 (131030)	6,110	-150	-2.4	6,290	6,290	6,060	34,480	211,241,920
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,375	-15	-1.08	1,400	1,429	1,369	22,541	31,140,186
딜리 (131180)	968	-37	-3.68	1,005	1,010	953	178,971	176,205,509
대한과학 (131220)	4,950	55	1.12	4,940	4,970	4,760	75,627	368,165,240
티에스이 (131290)	40,450	-350	-.86	40,500	40,700	39,500	55,163	2,210,068,800
알서포트 (131370)	3,195	-5	-.16	3,205	3,220	3,175	196,586	627,746,080
이브이첨단소재 (131400)	1,410	-15	-1.05	1,431	1,431	1,406	110,850	156,604,329
파인텍 (131760)	817	2	.25	823	845	813	255,453	209,881,063
두산테스나 (131970)	23,250	-600	-2.52	23,650	23,700	23,000	101,469	2,361,934,875
메가엠디 (133750)	2,100	-70	-3.23	2,180	2,185	2,100	485,813	1,031,585,432
이퓨쳐 (134060)	4,150	-200	-4.6	4,350	4,455	4,150	16,556	70,470,900
탑코미디어 (134580)	1,875	-35	-1.83	1,910	1,919	1,857	38,545	72,311,663
원일티엔아이 (136150)	31,300	-3700	-10.57	34,300	34,800	30,850	987,490	32,061,173,925
아셈스 (136410)	8,660	-100	-1.14	8,760	8,760	8,480	75,874	651,856,260
하림 (136480)	3,800	765	25.21	3,460	3,905	3,280	79,462,631	290,785,775,319
윈스테크넷 (136540)	11,810	190	1.64	11,510	11,870	11,510	16,754	195,783,590
나래나노텍 (137080)	3,245	105	3.34	3,265	3,410	3,110	22,963	75,625,865
피엔티 (137400)	36,000	-650	-1.77	36,000	37,000	35,550	174,268	6,268,770,200
넥스트아이 (137940)	740	-308	-29.39	1,068	1,120	734	21,428,213	19,177,386,939
제이씨케미칼 (137950)	4,040	-45	-1.1	4,040	4,090	4,000	40,103	161,919,996
신진에스엠 (138070)	2,350	-5	-.21	2,355	2,395	2,320	82,127	192,715,224
오이솔루션 (138080)	9,520	-570	-5.65	10,000	10,050	9,360	27,693	267,810,290
협진 (138360)	783	-33	-4.04	813	816	762	303,926	237,340,985
나이벡 (138610)	21,100	800	3.94	19,810	21,450	19,810	91,827	1,913,604,615
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,590	0	0	2,600	2,630	2,550	17,674	45,688,725
서플러스글로벌 (140070)	2,510	-10	-.4	2,535	2,535	2,495	28,072	70,344,091
메지온 (140410)	38,500	-1350	-3.39	39,850	40,250	38,250	140,553	5,463,528,350
카티스 (140430)	2,445	-35	-1.41	2,420	2,560	2,395	100,849	246,662,015
대창스틸 (140520)	2,130	-70	-3.18	2,200	2,200	2,130	15,464	33,352,415
알에스오토메이션 (140670)	16,160	130	.81	15,900	16,480	15,230	560,047	8,931,238,115
파크시스템스 (140860)	232,500	2000	.87	225,500	233,500	224,000	12,097	2,768,954,250
비아트론 (141000)	8,140	10	.12	8,150	8,230	8,030	20,197	164,189,770
리가켐바이오 (141080)	100,000	-3100	-3.01	101,100	101,700	99,000	217,820	21,781,485,200
유니트론텍 (142210)	5,710	-10	-.17	5,640	5,790	5,610	88,797	505,836,395
녹십자엠에스 (142280)	3,915	105	2.76	3,975	4,190	3,860	1,475,974	5,929,037,492
모아라이프플러스 (142760)	1,304	-1	-.08	1,324	1,324	1,290	44,098	57,607,475
아이디스 (143160)	16,180	220	1.38	15,840	16,190	15,840	5,230	83,821,370
사람인 (143240)	14,530	-260	-1.76	14,980	14,980	14,410	34,476	500,831,035
영우디에스피 (143540)	590	0	0	590	604	588	30,947	18,304,218
지씨셀 (144510)	20,200	370	1.87	19,720	20,300	19,530	33,171	658,065,025
뉴파워프라즈마 (144960)	4,780	25	.53	4,750	4,810	4,695	80,384	381,618,720
휴젤 (145020)	340,500	-6000	-1.73	343,500	348,500	336,500	38,718	13,189,481,000
노브랜드 (145170)	5,170	-130	-2.45	5,250	5,300	5,170	24,047	125,571,060
율촌 (146060)	1,387	62	4.68	1,338	1,414	1,326	415,960	577,886,874
비씨엔씨 (146320)	9,580	-370	-3.72	10,160	10,630	9,450	194,178	1,953,303,970
피엠티 (147760)	2,555	35	1.39	2,595	2,650	2,510	8,697	22,112,660
제룡산업 (147830)	5,890	-90	-1.51	5,980	6,000	5,810	67,504	397,192,260
세경하이테크 (148150)	6,740	200	3.06	6,510	6,800	6,450	141,996	947,637,085
알엔투테크놀로지 (148250)	7,200	-170	-2.31	7,370	7,370	7,140	14,447	104,000,880
비큐AI (148780)	1,365	-55	-3.87	1,439	1,520	1,352	3,025,429	4,320,449,478
에이치와이티씨 (148930)	3,780	-90	-2.33	3,810	3,910	3,705	7,925	30,005,560
아바텍 (149950)	8,460	-50	-.59	8,510	8,540	8,300	13,398	112,340,440
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,835	-110	-2.22	5,030	5,030	4,780	45,866	222,489,329
KG에코솔루션 (151860)	5,380	-80	-1.47	5,450	5,490	5,380	56,896	309,122,480
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,150	10	.14	7,060	7,150	7,060	1,977	14,090,870
우리이앤엘 (153490)	670	5	.75	674	674	665	69,301	46,292,041
옵티팜 (153710)	5,140	-30	-.58	5,170	5,190	5,100	2,322	11,978,040
아시아종묘 (154030)	2,315	65	2.89	2,250	2,345	2,250	81,991	188,703,926
다산솔루에타 (154040)	1,132	26	2.35	1,106	1,167	1,093	69,256	77,951,942
와이엠씨 (155650)	3,410	-15	-.44	3,425	3,455	3,360	14,259	48,609,650
엘앤케이바이오 (156100)	5,990	-100	-1.64	6,090	6,090	5,910	59,621	356,915,610
아톤 (158430)	5,470	-180	-3.19	5,600	5,650	5,470	340,827	1,880,976,060
아스플로 (159010)	4,600	-210	-4.37	4,775	4,805	4,570	32,996	152,625,535
제로투세븐 (159580)	4,895	-435	-8.16	5,220	5,330	4,875	525,035	2,617,427,848
스킨앤스킨 (159910)	932	32	3.56	891	1,050	890	1,260,855	1,231,700,271
하이젠알앤엠 (160190)	35,700	-1550	-4.16	36,800	36,800	35,250	118,343	4,218,330,200
NEW (160550)	2,115	30	1.44	2,075	2,120	2,045	114,275	238,692,789
싸이맥스 (160980)	11,570	-190	-1.62	11,820	11,820	11,360	63,567	730,432,775
필옵틱스 (161580)	31,350	250	.8	30,350	31,700	30,350	271,948	8,468,820,500
신스틸 (162300)	2,285	-5	-.22	2,310	2,315	2,275	16,442	37,581,265
에어레인 (163280)	19,430	-1520	-7.26	20,850	21,500	19,400	735,223	15,015,514,695
핑거 (163730)	11,230	-340	-2.94	11,270	11,500	11,190	150,666	1,702,419,870
하나머티리얼즈 (166090)	29,700	-550	-1.82	29,450	29,750	28,850	87,010	2,543,207,550
코아스템켐온 (166480)	3,120	-75	-2.35	3,150	3,250	3,080	66,043	206,432,200
내츄럴엔도텍 (168330)	2,205	-85	-3.71	2,250	2,250	2,180	25,018	55,330,520
펨트론 (168360)	9,110	-500	-5.2	9,300	9,490	9,050	125,284	1,147,415,790
엠브레인 (169330)	2,310	-30	-1.28	2,340	2,345	2,255	4,592	10,561,150
현대공업 (170030)	5,720	-170	-2.89	5,860	5,860	5,660	83,845	480,871,325
파이오링크 (170790)	7,170	-100	-1.38	7,160	7,260	7,150	8,904	63,926,040
엘티씨 (170920)	9,510	-350	-3.55	9,860	10,000	9,410	170,967	1,632,527,505
램테크놀러지 (171010)	3,800	-45	-1.17	3,800	3,850	3,730	42,824	161,989,891
선익시스템 (171090)	37,650	-650	-1.7	37,700	38,100	37,100	33,518	1,251,940,425
라이온켐텍 (171120)	2,290	10	.44	2,280	2,290	2,250	25,218	57,237,145
에이엘티 (172670)	7,850	-310	-3.8	8,030	8,150	7,830	51,040	403,517,375
오파스넷 (173130)	6,690	-180	-2.62	6,990	6,990	6,620	217,485	1,466,049,730
에프엔씨엔터 (173940)	3,750	-190	-4.82	3,860	3,930	3,660	17,442	64,593,080
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,250	-470	-4.01	11,630	11,640	11,110	171,408	1,936,023,600
휴먼테크놀로지 (175140)	4,770	-15	-.31	4,765	4,830	4,720	40,619	193,405,698
아이큐어 (175250)	1,866	54	2.98	1,865	1,875	1,787	92,619	168,877,882
듀켐바이오 (176750)	10,100	-640	-5.96	10,750	10,750	9,810	180,339	1,813,412,860
베셀 (177350)	1,027	-29	-2.75	1,056	1,060	1,027	72,696	75,215,001
파버나인 (177830)	3,090	30	.98	3,050	3,095	3,010	32,962	100,954,865
쓰리에이로직스 (177900)	7,100	-180	-2.47	7,100	7,190	6,920	182,252	1,284,146,025
서진시스템 (178320)	23,350	250	1.08	23,750	24,450	22,900	608,662	14,332,057,600
일월지엠엘 (178780)	2,860	-120	-4.03	2,940	2,945	2,860	47,660	137,702,807
엠아이텍 (179290)	7,930	-40	-.5	7,900	7,980	7,860	97,259	769,781,300
애드바이오텍 (179530)	1,696	42	2.54	1,670	1,735	1,635	48,306	80,672,029
유티아이 (179900)	20,500	-250	-1.2	20,550	20,600	19,750	35,980	724,768,270
DXVX (180400)	2,130	85	4.16	2,100	2,170	2,045	411,545	875,518,749
큐브엔터 (182360)	17,600	-580	-3.19	18,260	18,370	17,340	106,035	1,873,175,125
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	54,800	-4000	-6.8	57,700	60,500	54,400	187,483	10,370,437,350
엔지켐생명과학 (183490)	1,071	-19	-1.74	1,161	1,161	1,069	83,093	90,256,925
SGA솔루션즈 (184230)	466	18	4.02	450	469	448	56,329	25,674,242
아이진 (185490)	3,255	195	6.37	3,060	3,270	3,000	94,356	299,678,132
그린플러스 (186230)	7,650	-110	-1.42	7,680	7,740	7,540	64,347	489,747,200
디티앤씨 (187220)	2,760	-85	-2.99	2,845	2,845	2,735	55,369	153,769,975
신화콘텍 (187270)	3,525	-10	-.28	3,535	3,535	3,370	45,090	157,382,465
HLB제넥스 (187420)	3,440	-105	-2.96	3,570	3,570	3,400	60,001	206,271,778
현대ADM (187660)	1,541	57	3.84	1,574	1,617	1,505	820,229	1,281,088,245
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,570	0	0	10,760	10,760	10,560	1,283	13,589,945
바이오포트 (188040)	14,150	130	.93	13,600	14,940	12,890	774,063	10,903,752,015
세니젠 (188260)	2,500	100	4.17	2,420	2,860	2,375	640,643	1,659,882,516
인텔리안테크 (189300)	37,400	-1450	-3.73	38,100	38,100	37,000	50,286	1,883,986,775
씨이랩 (189330)	6,600	-40	-.6	6,890	6,890	6,380	36,087	238,523,740
포시에스 (189690)	2,230	-10	-.45	2,240	2,240	2,185	55,117	121,707,250
서전기전 (189860)	3,950	-25	-.63	4,005	4,085	3,935	69,813	277,605,941
흥국에프엔비 (189980)	1,911	-2	-.1	1,910	1,911	1,890	97,770	185,559,571
나무가 (190510)	13,180	-290	-2.15	13,470	13,550	13,130	13,608	181,255,360
코리아에셋투자증권 (190650)	6,420	-30	-.47	6,450	6,460	6,360	14,133	90,560,370
육일씨엔에쓰 (191410)	2,525	45	1.81	2,480	2,560	2,465	65,387	163,779,170
테고사이언스 (191420)	17,540	-200	-1.13	17,740	18,100	17,160	14,324	252,837,780
케이사인 (192250)	8,740	-150	-1.69	8,890	9,210	8,620	14,729	128,268,500
윈하이텍 (192390)	2,975	45	1.54	2,945	2,995	2,880	43,950	129,025,115
오늘이엔엠 (192410)	1,092	-98	-8.24	1,190	1,210	1,074	330,986	375,982,159
슈피겐코리아 (192440)	25,600	100	.39	25,300	25,900	25,050	7,020	179,097,350
링크드 (193250)	520	-15	-2.8	534	540	506	456,111	236,125,574
데브시스터즈 (194480)	35,800	-950	-2.59	36,550	36,700	35,700	51,008	1,836,973,875
노바렉스 (194700)	15,140	-30	-.2	15,160	15,160	14,840	190,976	2,859,624,100
마니커에프앤지 (195500)	3,880	425	12.3	3,990	4,150	3,715	13,528,774	53,701,484,552
HK이노엔 (195940)	40,450	-450	-1.1	40,550	40,800	39,750	135,991	5,468,615,725
에이비프로바이오 (195990)	291	-6	-2.02	294	296	288	1,766,058	513,779,377
알테오젠 (196170)	319,500	2000	.63	320,000	326,000	316,500	243,441	77,992,968,500
HLB펩 (196300)	9,320	0	0	9,320	9,990	9,250	61,430	596,042,850
코아시아씨엠 (196450)	666	6	.91	660	670	657	79,871	53,071,517
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,382	-45	-3.15	1,427	1,428	1,382	88,738	124,379,109
디지캡 (197140)	2,395	-5	-.21	2,400	2,405	2,320	22,972	54,082,030
엔피디 (198080)	2,390	-10	-.42	2,400	2,460	2,380	106,241	256,896,832
강동씨앤엘 (198440)	1,200	-19	-1.56	1,225	1,225	1,187	52,523	63,268,556
한주라이트메탈 (198940)	826	-23	-2.71	839	839	782	71,419	58,808,748
케이엔알시스템 (199430)	7,100	-400	-5.33	7,500	7,500	7,060	42,155	301,054,220
뱅크웨어글로벌 (199480)	4,200	-130	-3	4,330	4,400	4,200	90,132	382,878,889
레이저옵텍 (199550)	8,340	-250	-2.91	8,590	8,690	8,050	223,033	1,837,517,595
바이오인프라 (199730)	6,050	-200	-3.2	6,250	6,280	6,010	12,636	76,552,880
툴젠 (199800)	31,100	-600	-1.89	31,700	32,450	30,750	11,937	373,081,350
제일일렉트릭 (199820)	8,860	-130	-1.45	9,020	9,050	8,680	91,915	810,840,600
콜마비앤에이치 (200130)	13,790	90	.66	13,930	14,340	13,560	154,705	2,141,316,765
텔콘RF제약 (200230)	4,035	-80	-1.94	4,100	4,200	4,005	12,694	51,572,010
아티스트스튜디오 (200350)	18,430	-470	-2.49	18,840	18,840	18,180	77,116	1,419,925,165
에이팩트 (200470)	2,100	5	.24	2,085	2,100	2,035	56,861	117,568,460
휴메딕스 (200670)	41,800	800	1.95	40,800	42,050	40,100	67,794	2,788,668,050
에이디테크놀로지 (200710)	14,790	-620	-4.02	15,400	15,400	14,740	47,062	699,021,320
비씨월드제약 (200780)	4,780	-65	-1.34	4,835	4,860	4,745	5,269	25,224,955
미투온 (201490)	1,795	1	.06	1,808	1,808	1,770	51,877	92,631,722
에이비온 (203400)	5,870	-350	-5.63	6,150	6,150	5,700	231,148	1,347,854,450
유니온바이오메트릭스 (203450)	3,030	60	2.02	2,950	3,030	2,915	70,775	209,429,646
드림시큐리티 (203650)	3,435	-25	-.72	3,460	3,487	3,405	230,319	793,750,509
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,545	-50	-1.93	2,595	2,600	2,545	26,509	67,815,663
제이앤티씨 (204270)	15,560	-290	-1.83	15,500	15,840	15,140	156,256	2,403,932,515
티쓰리 (204610)	1,767	2	.11	1,765	1,810	1,740	264,740	468,524,216
글로벌텍스프리 (204620)	5,360	80	1.52	5,240	5,360	5,060	1,423,039	7,461,427,465
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,266	15	1.2	1,250	1,285	1,227	334,819	422,145,859
엑셈 (205100)	2,060	-15	-.72	2,060	2,090	2,045	322,186	665,276,355
휴마시스 (205470)	1,484	178	13.63	1,380	1,600	1,356	41,613,328	62,635,938,997
넥써쓰 (205500)	2,200	-160	-6.78	2,345	2,345	2,140	278,604	615,192,638
베노티앤알 (206400)	2,165	0	0	2,105	2,220	2,055	258,656	551,991,290
덱스터 (206560)	6,980	-120	-1.69	7,050	7,140	6,980	48,343	340,089,975
바디텍메드 (206640)	16,100	0	0	16,380	16,650	16,090	146,502	2,391,916,110
유바이오로직스 (206650)	12,750	60	.47	12,780	12,900	12,450	228,991	2,894,905,160
미스터블루 (207760)	1,373	-113	-7.6	1,482	1,484	1,370	1,837,001	2,572,155,389
정다운 (208140)	2,650	85	3.31	2,625	2,695	2,570	1,160,573	3,054,546,579
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,585	-45	-1.71	2,625	2,630	2,565	13,217	34,228,635
셀바스헬스케어 (208370)	4,660	-180	-3.72	4,800	4,800	4,655	187,199	879,754,964
썸에이지 (208640)	268	0	0	267	270	261	319,176	84,904,313
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,520	-230	-2.97	7,520	7,750	7,420	113,035	855,356,650
캔버스엔 (210120)	5,770	40	.7	5,750	5,820	5,500	336,052	1,905,574,400
인카금융서비스 (211050)	9,140	390	4.46	8,750	9,170	8,750	263,675	2,381,786,145
AP위성 (211270)	11,630	-520	-4.28	11,970	12,050	11,500	65,172	760,792,300
네오오토 (212560)	8,360	-130	-1.53	8,490	8,530	8,240	26,054	217,276,075
아이에스티이 (212710)	9,550	-580	-5.73	10,100	10,100	9,530	199,690	1,932,143,280
덕산네오룩스 (213420)	31,850	-1550	-4.64	32,700	32,900	31,350	137,223	4,375,584,425
클래시스 (214150)	60,000	-500	-.83	60,900	61,000	59,700	197,824	11,903,491,850
헥토이노베이션 (214180)	12,820	80	.63	12,690	12,930	12,650	56,628	725,302,085
라파스 (214260)	17,630	-570	-3.13	18,280	18,650	17,350	58,391	1,039,919,190
FSN (214270)	1,734	-72	-3.99	1,807	1,837	1,640	170,160	296,946,461
케어젠 (214370)	32,400	-1300	-3.86	33,100	33,875	31,600	131,165	4,260,870,375
아이쓰리시스템 (214430)	70,400	-700	-.98	71,400	73,600	69,000	56,683	4,013,618,600
파마리서치 (214450)	422,500	6500	1.56	416,000	425,000	409,500	66,300	27,682,197,750
더바이오메드 (214610)	5,020	-130	-2.52	5,270	5,280	5,010	83,606	426,720,470
디알텍 (214680)	1,869	-30	-1.58	1,882	1,910	1,855	221,942	416,203,252
골프존 (215000)	65,800	500	.77	65,300	65,800	64,200	8,449	547,566,050
솔디펜스 (215090)	957	-43	-4.3	1,001	1,008	953	1,906,171	1,860,381,864
로보로보 (215100)	4,635	-105	-2.22	4,685	4,700	4,540	373,033	1,719,885,084
메가스터디교육 (215200)	52,800	-300	-.56	52,200	53,000	52,000	20,361	1,068,931,050
우리산업 (215360)	9,550	10	.1	9,590	9,680	9,500	17,609	168,961,115
우정바이오 (215380)	1,556	129	9.04	1,435	1,698	1,426	1,038,634	1,628,190,480
토박스코리아 (215480)	2,385	-200	-7.74	2,585	2,585	2,335	102,553	249,085,475
신라젠 (215600)	3,185	-35	-1.09	3,160	3,210	3,125	550,483	1,741,431,488
이노인스트루먼트 (215790)	460	-21	-4.37	480	480	460	96,407	45,074,279
인크로스 (216050)	7,130	-40	-.56	7,170	7,180	7,040	21,998	156,602,300
제테마 (216080)	6,930	-110	-1.56	7,130	7,160	6,770	162,014	1,113,573,495
제너셈 (217190)	6,700	-160	-2.33	6,860	6,900	6,650	38,551	258,809,850
넵튠 (217270)	6,400	-110	-1.69	6,570	6,640	6,320	102,550	655,270,700
싸이토젠 (217330)	4,290	265	6.58	3,915	4,500	3,800	349,809	1,458,399,648
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,702	-9	-.53	1,700	1,720	1,690	26,427	44,946,387
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,962	-43	-2.14	2,015	2,020	1,931	425,950	841,345,572
원익피앤이 (217820)	2,620	5	.19	2,615	2,765	2,500	557,970	1,485,761,732
미래생명자원 (218150)	3,650	25	.69	3,745	3,790	3,650	239,449	889,140,049
RFHIC (218410)	15,740	-260	-1.63	15,770	15,880	15,600	32,869	516,745,690
타이거일렉 (219130)	14,460	60	.42	14,400	14,620	13,990	26,811	381,755,700
링크제니시스 (219420)	5,130	-150	-2.84	5,320	5,320	5,070	71,756	367,695,495
디와이디 (219550)	577	-8	-1.37	588	597	573	297,390	173,628,837
한국비티비 (219750)	1,892	-438	-18.8	2,330	2,555	1,635	1,023,777	2,052,956,225
퓨쳐켐 (220100)	17,330	-670	-3.72	17,730	17,970	17,200	107,162	1,866,500,320
핸디소프트 (220180)	2,540	-30	-1.17	2,570	2,680	2,500	27,939	70,982,597
켐트로스 (220260)	4,330	-70	-1.59	4,350	4,470	4,275	128,471	557,531,215
유투바이오 (221800)	3,300	130	4.1	3,280	3,695	3,240	3,418,640	12,032,076,937
하이즈항공 (221840)	1,685	15	.9	1,670	1,711	1,668	35,876	60,355,091
케이디켐 (221980)	11,300	0	0	11,270	11,410	11,260	1,515	17,167,380
코스맥스엔비티 (222040)	4,135	-30	-.72	4,055	4,180	4,025	25,875	106,373,780
씨아이에스 (222080)	6,990	-120	-1.69	6,870	7,070	6,870	225,963	1,576,477,545
팬젠 (222110)	5,770	-330	-5.41	6,060	6,120	5,710	30,043	175,256,070
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	851	-15	-1.73	874	874	842	68,450	58,295,575
심텍 (222800)	16,350	-590	-3.48	16,780	16,780	16,160	170,350	2,786,393,550
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,390	-120	-3.42	3,510	3,515	3,355	91,267	310,693,820
드림씨아이에스 (223250)	2,920	-35	-1.18	2,965	2,965	2,880	63,753	186,162,985
딥마인드 (223310)	2,870	370	14.8	2,500	2,960	2,500	619,862	1,747,762,403
더코디 (224060)	3,310	-215	-6.1	3,500	3,500	3,255	19,298	65,055,055
에이텍모빌리티 (224110)	13,080	-1220	-8.53	14,090	14,090	13,080	100,684	1,348,234,005
LK삼양 (225190)	2,650	155	6.21	2,495	2,915	2,450	24,735,367	67,722,532,343
제놀루션 (225220)	2,330	45	1.97	2,320	2,365	2,260	46,614	108,022,930
케이엠제약 (225430)	572	-60	-9.49	632	632	572	50,384	30,333,961
보광산업 (225530)	3,895	0	0	3,900	3,975	3,850	42,468	164,979,505
넥슨게임즈 (225570)	12,520	-290	-2.26	12,730	12,740	12,440	169,152	2,120,035,875
패션플랫폼 (225590)	890	-4	-.45	894	909	890	59,954	53,644,726
신테카바이오 (226330)	7,580	-680	-8.23	8,250	8,250	7,520	353,280	2,763,366,570
본느 (226340)	973	3	.31	960	979	956	87,844	84,812,064
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,450	60	.94	6,440	6,700	6,190	184,273	1,174,620,265
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,480	-730	-5.98	12,030	12,160	11,450	520,067	6,060,440,060
올릭스 (226950)	45,600	150	.33	44,900	46,950	44,850	239,512	11,046,989,575
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,010	54	5.65	1,001	1,010	947	68,983	67,272,777
엔투텍 (227950)	381	-13	-3.3	394	394	370	167,984	63,524,421
동양파일 (228340)	1,814	-8	-.44	1,823	1,823	1,783	12,778	23,023,373
레이 (228670)	8,050	-120	-1.47	8,020	8,150	7,900	65,159	521,500,110
지노믹트리 (228760)	12,970	-570	-4.21	13,450	13,490	12,900	155,429	2,036,192,370
레이언스 (228850)	6,660	20	.3	6,640	6,660	6,520	2,448	16,181,290
젠큐릭스 (229000)	1,632	-44	-2.63	1,690	1,690	1,632	39,842	65,769,594
에치에프알 (230240)	17,260	300	1.77	16,960	17,280	16,510	60,162	1,014,371,655
에코마케팅 (230360)	8,170	-40	-.49	8,140	8,250	8,130	35,236	287,991,050
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,750	-190	-1.91	9,800	9,900	9,510	341,863	3,296,532,235
라온테크 (232680)	8,070	-310	-3.7	8,350	8,380	8,000	62,129	505,925,170
아이티센피엔에스 (232830)	2,145	-25	-1.15	2,170	2,210	2,100	61,981	132,858,355
폴라리스세원 (234100)	1,030	-22	-2.09	1,054	1,060	1,030	55,731	57,565,452
에스트래픽 (234300)	3,870	-55	-1.4	3,860	3,940	3,780	78,592	302,573,994
헥토파이낸셜 (234340)	13,400	-620	-4.42	14,070	14,070	13,380	19,822	269,249,150
녹십자웰빙 (234690)	8,710	-20	-.23	8,660	8,790	8,410	83,977	723,771,985
자이글 (234920)	3,825	-135	-3.41	3,960	4,040	3,720	83,203	319,384,765
메드팩토 (235980)	3,400	-125	-3.55	3,460	3,550	3,360	71,280	243,217,886
슈프리마 (236200)	33,600	-1150	-3.31	34,650	34,650	33,200	75,512	2,536,167,700
엔비티 (236810)	2,995	-50	-1.64	3,015	3,045	2,995	37,862	113,790,585
에스티팜 (237690)	71,600	-1200	-1.65	72,600	72,800	70,800	71,243	5,078,511,800
피앤씨테크 (237750)	3,985	-110	-2.69	4,005	4,035	3,970	21,652	86,538,380
플레이디 (237820)	5,330	-160	-2.91	5,470	5,470	5,270	36,912	196,975,735
클리오 (237880)	15,600	150	.97	15,580	15,840	15,470	165,799	2,582,214,975
앤디포스 (238090)	2,100	15	.72	2,120	2,130	2,025	115,671	240,218,555
얼라인드 (238120)	3,145	-30	-.94	3,165	3,170	3,120	14,820	46,576,472
비피도 (238200)	3,375	115	3.53	3,350	3,395	3,260	23,625	78,975,276
힘스 (238490)	3,410	-40	-1.16	3,410	3,450	3,390	9,169	31,288,205
이스트에이드 (239340)	2,165	-165	-7.08	2,300	2,320	2,110	714,257	1,564,691,967
에이치엘사이언스 (239610)	12,140	-30	-.25	12,060	12,280	12,060	3,939	47,834,880
피엔에이치테크 (239890)	5,650	-200	-3.42	5,840	5,890	5,630	26,694	151,884,250
동방메디컬 (240550)	10,380	-440	-4.07	10,820	10,930	10,320	636,070	6,675,891,565
유진테크놀로지 (240600)	4,235	-20	-.47	4,220	4,285	4,210	10,849	45,901,697
원익IPS (240810)	22,450	-600	-2.6	22,550	22,700	22,200	151,618	3,388,541,875
DSC인베스트먼트 (241520)	6,300	-250	-3.82	6,560	6,560	6,160	973,179	6,106,176,065
유니테크노 (241690)	2,900	-35	-1.19	2,930	2,990	2,890	40,981	120,010,005
코스메카코리아 (241710)	40,800	-1450	-3.43	42,050	42,050	39,950	116,548	4,715,097,375
메카로 (241770)	12,330	-60	-.48	12,390	12,390	11,950	23,881	290,441,510
티이엠씨씨엔에스 (241790)	5,790	-220	-3.66	5,970	5,970	5,790	46,497	271,295,120
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,630	990	10.27	9,430	11,050	9,430	658,953	6,936,063,595
나무기술 (242040)	1,808	-22	-1.2	1,806	1,865	1,765	893,029	1,628,151,067
휴온스 (243070)	26,750	-550	-2.01	27,500	27,500	26,550	25,765	689,596,050
신흥에스이씨 (243840)	4,010	-20	-.5	3,980	4,050	3,965	98,951	395,917,029
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,685	50	1.9	2,675	2,710	2,620	625,447	1,668,890,600
TS인베스트먼트 (246690)	1,639	-45	-2.67	1,668	1,669	1,610	720,423	1,178,350,530
티앤알바이오팹 (246710)	4,990	-450	-8.27	5,440	5,440	4,740	165,450	820,700,290
아스타 (246720)	4,450	-30	-.67	4,440	4,475	4,430	2,386	10,593,565
SCL사이언스 (246960)	7,940	-150	-1.85	8,090	8,130	7,910	2,370	18,884,470
에코프로비엠 (247540)	93,700	-600	-.64	93,000	96,100	92,700	250,284	23,596,248,750
나노씨엠에스 (247660)	5,600	-120	-2.1	5,720	5,720	5,510	17,271	97,138,425
보라티알 (250000)	10,290	-260	-2.46	10,450	10,530	10,290	26,294	271,712,210
모비스 (250060)	2,390	-50	-2.05	2,440	2,440	2,365	96,332	231,140,279
예선테크 (250930)	476	-20	-4.03	496	505	476	105,201	51,410,329
바이오에프디엔씨 (251120)	14,800	-100	-.67	14,800	14,910	14,550	12,985	191,640,160
와이엠티 (251370)	9,470	-140	-1.46	9,610	9,620	9,360	11,072	104,587,555
브이원텍 (251630)	4,170	-60	-1.42	4,170	4,245	4,070	23,808	99,272,484
펌텍코리아 (251970)	57,700	-600	-1.03	58,000	59,300	55,500	60,087	3,411,616,900
세화피앤씨 (252500)	799	-2	-.25	798	807	798	119,487	95,788,897
샘씨엔에스 (252990)	4,730	-35	-.73	4,665	4,730	4,605	63,743	295,905,650
스튜디오드래곤 (253450)	43,150	-550	-1.26	43,350	43,900	42,950	97,759	4,242,638,075
네오셈 (253590)	9,540	-230	-2.35	9,650	9,710	9,410	198,537	1,889,330,675
수젠텍 (253840)	7,160	1650	29.95	6,010	7,160	5,760	11,416,990	77,968,019,080
자비스 (254120)	1,606	-35	-2.13	1,641	1,641	1,600	97,316	157,027,491
미래반도체 (254490)	14,280	-560	-3.77	14,370	14,450	14,170	69,754	996,132,155
SG (255220)	2,575	75	3	2,675	2,695	2,550	1,534,215	4,014,493,501
야스 (255440)	6,740	-90	-1.32	6,860	6,860	6,650	34,583	232,752,970
한독크린텍 (256150)	6,050	-40	-.66	6,050	6,100	5,960	3,049	18,311,830
포인트엔지니어링 (256630)	1,178	-12	-1.01	1,189	1,189	1,172	22,655	26,601,008
한국비엔씨 (256840)	4,195	-265	-5.94	4,465	4,470	4,170	645,592	2,745,314,320
킵스파마 (256940)	14,800	800	5.71	14,620	15,290	14,210	1,730,701	25,716,306,875
피엔티엠에스 (257370)	2,785	-65	-2.28	2,825	2,875	2,765	14,769	41,231,346
실리콘투 (257720)	36,900	-1050	-2.77	38,150	39,150	36,550	1,186,971	44,404,633,675
케일럼 (258610)	1,750	-29	-1.63	1,779	1,779	1,691	35,246	61,003,677
소프트캠프 (258790)	1,129	-91	-7.46	1,210	1,217	1,100	450,435	514,106,323
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,040	590	7.92	7,500	8,040	7,500	155,180	1,216,349,095
알리코제약 (260660)	4,100	50	1.23	4,080	4,320	4,080	284,324	1,192,711,678
씨티케이 (260930)	4,340	60	1.4	4,340	4,410	4,170	76,191	324,867,946
에스앤디 (260970)	88,600	-1400	-1.56	90,000	92,000	87,100	96,505	8,706,926,750
덴티스 (261200)	6,770	-70	-1.02	6,850	7,150	6,670	440,696	3,043,033,645
차백신연구소 (261780)	3,170	0	0	3,205	3,205	3,050	149,520	465,631,420
에이프로 (262260)	6,180	30	.49	6,070	6,280	6,000	117,556	719,482,520
아이퀘스트 (262840)	2,315	-30	-1.28	2,345	2,360	2,260	328,897	756,448,220
디케이앤디 (263020)	2,885	-40	-1.37	2,910	2,940	2,865	98,818	285,577,425
유틸렉스 (263050)	1,219	-15	-1.22	1,235	1,262	1,205	172,771	211,324,304
덕우전자 (263600)	4,480	-80	-1.75	4,500	4,560	4,470	14,657	66,078,600
디알젬 (263690)	5,310	-20	-.38	5,330	5,330	5,260	7,909	41,823,360
케어랩스 (263700)	3,120	-40	-1.27	3,160	3,160	3,000	107,560	330,477,710
디앤씨미디어 (263720)	15,910	-290	-1.79	16,210	16,390	15,850	33,511	536,803,085
펄어비스 (263750)	36,850	-750	-1.99	36,950	37,000	36,000	170,565	6,221,834,950
유에스티 (263770)	2,020	-5	-.25	2,060	2,060	2,000	12,281	24,717,270
데이타솔루션 (263800)	4,710	-10	-.21	5,060	5,140	4,580	774,582	3,797,776,839
상신전자 (263810)	2,985	-20	-.67	3,030	3,030	2,905	44,655	131,266,555
지니언스 (263860)	18,270	-190	-1.03	18,160	18,560	17,900	33,167	605,021,255
휴엠앤씨 (263920)	970	-29	-2.9	999	999	961	38,365	37,828,451
유비쿼스 (264450)	7,330	-160	-2.14	7,490	7,490	7,320	20,998	154,832,895
씨앤지하이테크 (264660)	12,720	-680	-5.07	13,110	13,340	12,470	109,008	1,387,202,230
이랜시스 (264850)	4,870	-140	-2.79	4,900	5,080	4,850	327,983	1,618,173,265
AP시스템 (265520)	16,260	-460	-2.75	16,500	16,660	16,040	92,839	1,506,414,455
영화테크 (265560)	7,620	-110	-1.42	7,690	7,720	7,550	31,113	236,689,550
엔에프씨 (265740)	6,500	-40	-.61	6,540	6,850	6,380	69,912	457,660,465
나인테크 (267320)	3,245	35	1.09	3,150	3,245	3,095	1,418,996	4,497,080,691
배럴 (267790)	4,355	-65	-1.47	4,400	4,400	4,150	15,315	66,062,232
매일유업 (267980)	36,050	-1200	-3.22	37,250	37,950	36,050	9,554	349,522,750
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,163	-21	-1.77	1,184	1,196	1,134	645,253	743,386,078
에브리봇 (270660)	17,760	1210	7.31	16,100	20,100	15,400	5,571,134	104,280,300,490
뉴트리 (270870)	5,270	-140	-2.59	5,470	5,470	5,250	9,581	50,736,760
팸텍 (271830)	1,622	-30	-1.82	1,653	1,660	1,600	112,930	183,457,590
케이엔제이 (272110)	18,020	20	.11	17,850	18,150	17,480	32,683	581,512,780
이녹스첨단소재 (272290)	22,550	-800	-3.43	22,900	23,100	22,300	107,845	2,430,357,475
와이즈버즈 (273060)	1,020	-41	-3.86	1,061	1,061	1,008	520,762	536,951,410
와이엠텍 (273640)	10,350	250	2.48	10,150	10,580	10,100	32,679	338,769,330
켄코아에어로스페이스 (274090)	13,040	-980	-6.99	13,660	13,760	12,960	234,674	3,107,975,925
이노시뮬레이션 (274400)	4,580	40	.88	4,490	4,685	4,335	18,301	81,437,242
에스에스알 (275630)	3,065	-20	-.65	3,085	3,100	3,055	12,674	38,917,635
스코넥 (276040)	4,515	15	.33	4,375	4,655	4,330	154,829	703,393,355
한울앤제주 (276730)	2,145	85	4.13	2,060	2,180	2,060	47,043	100,558,405
린드먼아시아 (277070)	4,790	-40	-.83	4,875	4,965	4,705	56,376	270,616,237
인산가 (277410)	1,238	-23	-1.82	1,262	1,264	1,228	78,462	97,576,709
레인보우로보틱스 (277810)	271,500	-25000	-8.43	291,000	291,000	270,000	304,210	84,204,853,250
티에스아이 (277880)	5,260	10	.19	5,210	5,310	5,190	30,436	159,788,670
천보 (278280)	34,800	-150	-.43	34,500	35,300	34,450	17,524	609,280,975
HLB바이오스텝 (278650)	1,567	-38	-2.37	1,590	1,605	1,560	144,911	228,327,878
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,160	-30	-.25	11,960	12,380	11,960	198,730	2,418,291,715
금양그린파워 (282720)	10,990	300	2.81	12,090	12,380	10,890	715,963	8,287,087,480
코윈테크 (282880)	12,150	-300	-2.41	12,240	12,550	12,070	25,001	305,304,560
카이노스메드 (284620)	1,192	14	1.19	1,178	1,199	1,164	17,222	20,303,716
노바텍 (285490)	16,900	-340	-1.97	17,240	17,250	16,860	60,627	1,028,292,245
진영 (285800)	2,270	35	1.57	2,235	2,300	2,180	55,518	124,398,250
나노실리칸첨단소재 (286750)	2,600	-55	-2.07	2,630	2,690	2,570	171,101	449,666,631
브릿지바이오테라퓨틱스 (288330)	717	-10	-1.38	731	738	698	2,458,628	1,736,300,356
에스퓨얼셀 (288620)	10,810	-190	-1.73	11,120	11,210	10,600	62,501	679,172,030
모아데이타 (288980)	1,188	-36	-2.94	1,239	1,239	1,170	176,707	209,941,932
아이스크림에듀 (289010)	2,040	-70	-3.32	2,085	2,090	2,015	794,410	1,622,260,848
SV인베스트먼트 (289080)	1,488	-37	-2.43	1,510	1,530	1,486	326,407	490,227,905
자이언트스텝 (289220)	6,730	-210	-3.03	7,040	7,070	6,730	62,231	424,787,370
웨이비스 (289930)	8,970	-220	-2.39	8,960	9,290	8,800	112,343	1,011,920,990
트윔 (290090)	7,530	-160	-2.08	7,690	7,690	7,300	5,350	40,067,000
DH오토리드 (290120)	2,650	55	2.12	2,530	2,680	2,530	17,271	45,189,980
휴네시온 (290270)	3,520	-5	-.14	3,550	3,555	3,465	16,428	57,432,084
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,878	-2	-.11	1,949	1,949	1,850	4,608	8,656,793
디케이티 (290550)	6,650	-170	-2.49	6,790	6,790	6,630	25,141	167,824,710
신시웨이 (290560)	6,710	-130	-1.9	6,840	6,840	6,610	24,958	167,545,800
엘앤씨바이오 (290650)	22,400	0	0	21,900	22,900	21,800	78,286	1,761,014,600
네오펙트 (290660)	862	10	1.17	840	870	835	30,676	26,220,126
대보마그네틱 (290670)	16,110	-570	-3.42	16,390	16,600	15,930	129,394	2,092,753,380
소룩스 (290690)	3,660	35	.97	3,795	3,950	3,645	630,218	2,375,044,775
푸드나무 (290720)	2,025	-25	-1.22	2,065	2,125	1,980	37,253	76,255,341
액트로 (290740)	5,320	-180	-3.27	5,500	5,500	5,290	7,330	39,122,510
엔피 (291230)	1,699	-31	-1.79	1,735	1,742	1,682	74,500	126,101,231
압타머사이언스 (291650)	1,082	7	.65	1,075	1,109	1,055	235,781	255,167,092
핀텔 (291810)	2,050	-30	-1.44	2,080	2,080	2,000	20,306	41,178,210
카카오게임즈 (293490)	13,860	-320	-2.26	14,090	14,160	13,690	104,064	1,437,559,435
나우IB (293580)	1,375	-73	-5.04	1,445	1,464	1,366	2,953,113	4,108,458,631
압타바이오 (293780)	7,000	30	.43	7,140	7,140	6,870	41,295	286,833,450
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,730	55	1.5	3,665	3,755	3,650	74,622	276,945,363
쿠콘 (294570)	20,150	-1100	-5.18	21,200	21,200	19,700	82,108	1,655,553,470
서남 (294630)	2,680	-5	-.19	2,685	2,695	2,640	74,947	199,535,025
에이치브이엠 (295310)	24,750	-950	-3.7	25,200	25,200	24,350	145,275	3,594,656,750
이노룰스 (296640)	7,100	-120	-1.66	7,170	7,220	6,830	43,330	301,364,260
씨에스베어링 (297090)	6,690	90	1.36	7,070	7,140	6,620	244,774	1,675,745,755
알로이스 (297570)	932	67	7.75	865	1,060	865	3,389,472	3,331,799,895
HB솔루션 (297890)	2,330	-75	-3.12	2,390	2,405	2,315	224,385	524,504,843
에스씨엠생명과학 (298060)	887	-23	-2.53	940	940	887	63,018	56,181,107
에이비엘바이오 (298380)	62,900	2400	3.97	59,800	63,400	59,200	806,512	49,834,155,550
더네이쳐홀딩스 (298540)	10,370	-110	-1.05	10,480	10,480	10,220	23,476	242,695,170
슈어소프트테크 (298830)	5,090	-240	-4.5	5,280	5,300	5,040	330,857	1,701,998,690
하나기술 (299030)	19,220	-780	-3.9	19,850	19,850	19,170	11,634	225,337,270
더블유에스아이 (299170)	2,045	-5	-.24	2,050	2,055	1,981	283,333	569,126,454
셀리드 (299660)	4,100	720	21.3	3,610	4,390	3,500	9,940,903	41,652,539,906
위지윅스튜디오 (299900)	1,256	-56	-4.27	1,300	1,320	1,256	546,715	698,437,017
플리토 (300080)	20,600	-350	-1.67	20,800	20,950	20,200	24,049	495,430,150
라온피플 (300120)	4,400	70	1.62	4,265	4,415	4,230	100,572	435,836,238
바이브컴퍼니 (301300)	4,685	-155	-3.2	4,755	4,775	4,625	59,605	279,126,070
이노메트리 (302430)	7,790	-40	-.51	7,800	7,900	7,600	34,131	264,410,210
리메드 (302550)	3,480	-65	-1.83	3,540	3,560	3,450	85,468	300,305,580
지니틱스 (303030)	1,094	9	.83	1,085	1,108	1,084	99,786	109,010,155
프로티아 (303360)	3,335	0	0	3,320	3,380	3,285	32,213	107,444,420
이노뎁 (303530)	6,650	-170	-2.49	6,950	6,950	6,590	13,014	86,639,360
동국생명과학 (303810)	9,010	-170	-1.85	9,180	9,230	8,960	73,519	664,306,740
솔트룩스 (304100)	31,100	-900	-2.81	31,250	31,700	30,450	209,318	6,507,142,000
에스바이오메딕스 (304360)	20,300	-100	-.49	19,970	20,900	19,850	73,016	1,479,495,950
피플바이오 (304840)	2,580	60	2.38	2,695	2,960	2,535	2,140,051	5,914,764,833
마이크로디지탈 (305090)	8,950	-200	-2.19	9,180	9,490	8,760	74,565	662,709,950
에스제이그룹 (306040)	4,260	-200	-4.48	4,415	4,415	4,260	9,793	42,104,150
네온테크 (306620)	2,235	-45	-1.97	2,280	2,305	2,225	147,685	331,424,798
아이엘 (307180)	2,845	-65	-2.23	2,910	2,930	2,840	40,599	116,370,755
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,055	-80	-2.55	3,160	3,160	3,050	30,513	94,240,275
비투엔 (307870)	1,080	0	0	1,080	1,097	1,060	182,137	196,504,375
컴퍼니케이 (307930)	5,810	-50	-.85	5,760	5,870	5,730	87,445	504,356,290
바이젠셀 (308080)	2,820	-50	-1.74	2,870	2,900	2,800	26,523	75,738,588
형지글로벌 (308100)	5,020	-760	-13.15	5,710	5,720	4,715	2,018,601	10,191,553,614
셀비온 (308430)	17,090	-510	-2.9	17,080	18,000	16,920	151,835	2,645,848,500
오하임앤컴퍼니 (309930)	2,525	-190	-7	2,715	2,715	2,475	115,200	291,984,839
LB인베스트먼트 (309960)	4,480	-120	-2.61	4,470	4,585	4,405	121,076	542,049,372
애니플러스 (310200)	3,485	-65	-1.83	3,550	3,600	3,445	470,741	1,650,107,756
보로노이 (310210)	106,100	-6000	-5.35	109,000	112,200	104,300	131,036	14,036,338,550
디와이씨 (310870)	1,610	47	3.01	1,580	1,642	1,561	477,292	763,634,978
지오엘리먼트 (311320)	6,730	-70	-1.03	6,770	6,800	6,680	18,983	127,646,360
네오크레마 (311390)	6,700	220	3.4	6,480	6,870	6,450	46,618	311,109,430
CJ 바이오사이언스 (311690)	9,760	-170	-1.71	9,960	10,040	9,760	16,675	164,182,565
에이에프더블류 (312610)	1,215	-33	-2.64	1,248	1,249	1,215	31,878	39,149,314
캐리 (313760)	5,010	-90	-1.76	5,100	5,140	4,980	19,720	99,013,800
지놈앤컴퍼니 (314130)	2,510	-25	-.99	2,535	2,540	2,460	71,141	176,877,505
알피바이오 (314140)	5,730	-10	-.17	5,610	5,780	5,610	17,448	99,611,090
바이오다인 (314930)	15,710	210	1.35	15,580	15,830	15,250	78,204	1,217,783,120
딥노이드 (315640)	6,530	-210	-3.12	6,650	6,660	6,520	95,215	625,396,815
라닉스 (317120)	2,340	-10	-.43	2,310	2,370	2,310	6,440	15,013,627
TS트릴리온 (317240)	257	-7	-2.65	264	270	254	579,017	149,955,037
덕산테코피아 (317330)	19,460	310	1.62	18,880	19,850	18,800	86,197	1,667,383,850
캐리소프트 (317530)	4,920	-400	-7.52	5,430	5,430	4,880	98,310	488,930,920
퀀타매트릭스 (317690)	3,520	65	1.88	3,425	3,680	3,425	72,484	256,924,572
엑스페릭스 (317770)	4,125	-315	-7.09	4,440	4,640	4,060	2,977,219	12,724,895,509
에스피시스템스 (317830)	7,930	-350	-4.23	8,100	8,180	7,700	121,609	955,755,640
대모 (317850)	7,990	0	0	8,090	8,130	7,930	35,538	284,049,480
엔바이오니아 (317870)	16,520	-490	-2.88	17,010	17,010	16,330	10,892	180,112,445
KBG (318000)	4,630	0	0	4,580	4,630	4,545	16,344	74,877,710
팜스빌 (318010)	3,705	-5	-.13	3,705	3,750	3,670	11,225	41,537,650
포인트모바일 (318020)	3,760	410	12.24	3,350	4,355	3,260	2,113,508	8,387,872,595
셀바이오휴먼텍 (318160)	5,690	-110	-1.9	5,800	5,930	5,430	67,620	376,733,710
비비씨 (318410)	8,780	120	1.39	8,800	8,930	8,660	39,685	348,621,760
현대무벡스 (319400)	3,970	-90	-2.22	4,060	4,060	3,935	352,555	1,402,438,538
피에스케이 (319660)	18,410	-590	-3.11	18,800	18,810	18,260	157,983	2,906,292,900
한울반도체 (320000)	2,890	-90	-3.02	2,955	3,040	2,805	98,338	286,994,305
프로이천 (321260)	2,280	-70	-2.98	2,325	2,335	2,210	162,173	367,151,144
센서뷰 (321370)	1,142	-32	-2.73	1,174	1,185	1,132	128,795	148,672,405
티움바이오 (321550)	5,730	-420	-6.83	6,100	6,100	5,730	119,553	696,601,480
아티스트컴퍼니 (321820)	13,340	-180	-1.33	13,410	13,480	13,110	87,810	1,164,066,640
LS티라유텍 (322180)	5,400	-220	-3.91	5,620	5,620	5,360	70,558	382,748,505
오로스테크놀로지 (322310)	22,050	-750	-3.29	22,450	22,750	22,000	20,470	454,729,050
제이엘케이 (322510)	6,550	-300	-4.38	6,850	6,880	6,510	93,942	622,464,490
코퍼스코리아 (322780)	1,054	57	5.72	1,000	1,062	971	213,897	219,628,537
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,000	1050	5.01	20,550	22,450	20,550	255,049	5,585,545,450
다원넥스뷰 (323350)	6,750	40	.6	6,550	6,770	6,400	96,666	639,550,795
박셀바이오 (323990)	9,570	20	.21	9,810	10,080	9,400	343,943	3,347,657,325
RF머트리얼즈 (327260)	5,360	-250	-4.46	5,670	5,670	5,360	13,861	75,515,680
루닛 (328130)	47,150	-1100	-2.28	47,550	47,900	47,000	196,876	9,313,909,600
솔트웨어 (328380)	1,096	-12	-1.08	1,110	1,126	1,080	152,056	167,077,179
위더스제약 (330350)	6,320	-90	-1.4	6,410	6,410	6,260	19,217	121,773,490
스톤브릿지벤처스 (330730)	4,150	-55	-1.31	4,235	4,290	4,080	126,752	522,827,270
네패스아크 (330860)	10,410	-490	-4.5	10,750	10,800	10,120	15,658	163,417,745
포커스에이아이 (331380)	1,726	-36	-2.04	1,762	1,798	1,710	36,952	64,333,578
밸로프 (331520)	631	-8	-1.25	635	640	607	965,558	597,809,748
셀레믹스 (331920)	3,070	95	3.19	2,975	3,490	2,945	319,941	1,026,584,326
누보 (332290)	1,117	12	1.09	1,105	1,130	1,099	72,628	80,782,566
아이디피 (332370)	4,480	15	.34	4,465	4,545	4,365	15,440	68,917,820
PS일렉트로닉스 (332570)	2,800	-35	-1.23	2,825	2,860	2,725	322,098	894,584,629
모코엠시스 (333050)	1,409	9	.64	1,400	1,427	1,355	264,521	365,113,442
일승 (333430)	4,550	-55	-1.19	4,600	4,620	4,500	182,410	829,184,581
엔시스 (333620)	7,240	-20	-.28	7,290	7,400	7,200	13,947	101,383,170
프레스티지바이오로직스 (334970)	3,910	-10	-.26	3,920	3,955	3,875	29,056	113,674,875
프리시젼바이오 (335810)	2,585	-45	-1.71	2,630	2,630	2,570	19,191	49,845,505
윙스풋 (335870)	2,400	-230	-8.75	2,950	3,000	2,380	2,534,544	6,992,601,984
비올 (335890)	9,420	-40	-.42	9,500	9,590	9,320	252,065	2,380,529,560
웨이버스 (336060)	1,256	13	1.05	1,248	1,258	1,216	436,490	542,384,968
원텍 (336570)	9,140	-150	-1.61	9,250	9,250	8,880	903,844	8,162,482,155
탑런토탈솔루션 (336680)	10,380	-350	-3.26	10,640	10,640	10,180	131,122	1,360,745,480
젝시믹스 (337930)	5,670	-140	-2.41	5,720	5,800	5,625	166,406	948,841,080
뷰노 (338220)	17,890	-720	-3.87	18,200	18,380	17,850	69,546	1,249,937,160
와이바이오로직스 (338840)	7,630	-260	-3.3	7,780	7,820	7,550	37,752	289,815,170
아이비김영 (339950)	2,180	-150	-6.44	2,300	2,300	2,155	930,744	2,045,094,930
다보링크 (340360)	1,739	-60	-3.34	1,800	1,809	1,701	468,561	820,715,192
세림B&G (340440)	1,348	-40	-2.88	1,390	1,420	1,345	92,001	125,812,056
티앤엘 (340570)	65,400	0	0	63,800	66,200	63,800	92,896	6,030,101,750
시선AI (340810)	3,990	-155	-3.74	4,190	4,195	3,960	128,282	516,518,627
유일에너테크 (340930)	1,570	-30	-1.88	1,600	1,626	1,531	103,148	164,286,165
이노진 (344860)	2,185	-300	-12.07	2,415	2,420	2,145	343,554	777,698,510
센코 (347000)	2,650	-110	-3.99	2,745	3,080	2,620	20,014,920	57,469,860,608
스피어 (347700)	10,310	-690	-6.27	11,000	11,000	10,230	300,925	3,138,819,820
피엔케이피부임상연구센타 (347740)	2,600	180	7.44	2,475	2,725	2,435	1,582,900	4,139,200,388
핌스 (347770)	1,637	-51	-3.02	1,674	1,675	1,624	44,763	73,510,725
디앤디파마텍 (347850)	90,300	100	.11	90,400	93,600	87,600	297,272	26,986,726,650
알체라 (347860)	1,794	7	.39	1,785	1,819	1,704	495,599	873,407,150
엠투아이 (347890)	6,000	120	2.04	5,930	6,010	5,840	30,396	181,114,965
모비릭스 (348030)	4,645	225	5.09	4,400	4,685	4,360	30,069	135,780,632
큐라티스 (348080)	1,470	-140	-8.7	1,610	1,620	1,430	1,582,455	2,372,602,863
고바이오랩 (348150)	4,705	-95	-1.98	4,800	4,845	4,600	53,607	250,807,459
넥스틴 (348210)	54,100	-2400	-4.25	55,200	56,000	53,300	78,236	4,215,754,450
뉴로메카 (348340)	25,350	-1000	-3.8	25,700	26,000	24,650	51,117	1,280,485,550
위드텍 (348350)	7,420	20	.27	7,380	7,590	7,230	20,257	148,406,160
엔켐 (348370)	62,700	300	.48	61,100	64,100	60,700	218,588	13,702,247,050
넥사다이내믹스 (351320)	2,395	-20	-.83	2,480	2,480	2,360	41,674	100,035,360
이삭엔지니어링 (351330)	7,630	90	1.19	7,540	7,840	7,380	137,298	1,041,241,195
차이커뮤니케이션 (351870)	8,200	-660	-7.45	8,960	9,230	8,090	85,431	738,244,340
스톰테크 (352090)	4,000	-140	-3.38	4,140	4,200	3,950	360,646	1,459,197,700
씨앤씨인터내셔널 (352480)	35,250	-1300	-3.56	36,500	36,550	35,050	57,089	2,021,695,250
씨앤투스 (352700)	2,585	-25	-.96	2,615	2,620	2,565	27,443	71,039,180
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,465	-210	-4.49	4,590	4,605	4,440	9,457	42,446,695
인바이오 (352940)	2,655	10	.38	2,620	2,655	2,505	26,412	68,286,980
휴럼 (353190)	704	-14	-1.95	718	720	700	64,987	45,763,182
오토앤 (353590)	3,815	-30	-.78	3,845	3,870	3,805	7,641	29,313,480
이지바이오 (353810)	5,640	-80	-1.4	5,750	5,900	5,580	280,270	1,597,159,860
엔젠바이오 (354200)	1,965	-235	-10.68	2,200	2,230	1,945	577,730	1,160,978,673
알멕 (354320)	24,700	-450	-1.79	25,400	25,450	24,500	7,390	184,296,100
코스텍시스 (355150)	6,680	-90	-1.33	6,780	6,830	6,610	39,699	264,384,140
크라우드웍스 (355390)	11,700	-1880	-13.84	13,130	13,290	11,560	877,075	10,609,252,885
에이텀 (355690)	6,200	40	.65	6,160	6,500	6,060	29,214	182,300,060
엑스게이트 (356680)	8,290	-280	-3.27	8,610	8,630	8,030	429,901	3,577,941,065
티엘비 (356860)	17,310	-440	-2.48	17,510	17,690	17,200	78,038	1,354,368,225
싸이버원 (356890)	3,490	-230	-6.18	3,700	3,715	3,260	629,754	2,179,081,376
에이치피오 (357230)	2,490	-35	-1.39	2,520	2,520	2,470	23,812	59,156,065
석경에이티 (357550)	50,000	-1200	-2.34	51,200	51,200	48,975	10,189	505,937,550
아모센스 (357580)	5,560	-70	-1.24	5,620	5,810	5,550	17,186	96,132,940
솔브레인 (357780)	169,700	-8200	-4.61	175,100	176,200	168,500	30,805	5,258,808,550
SKAI (357880)	2,450	-165	-6.31	2,720	2,750	2,400	1,755,553	4,439,490,411
지아이이노베이션 (358570)	17,500	-1100	-5.91	18,320	18,440	17,300	745,204	13,174,915,005
씨엔알리서치 (359090)	1,025	0	0	1,073	1,103	1,024	906,782	957,484,569
탑머티리얼 (360070)	25,050	-450	-1.76	24,900	25,650	24,700	14,158	354,499,050
코셈 (360350)	8,360	-540	-6.07	8,990	8,990	8,360	33,824	292,137,895
제노코 (361390)	16,870	-100	-.59	16,350	16,990	16,350	24,604	409,369,080
알비더블유 (361570)	2,520	-120	-4.55	2,560	2,600	2,465	75,433	189,584,172
삼영에스앤씨 (361670)	4,405	-65	-1.45	4,470	4,470	4,335	10,639	46,564,715
청담글로벌 (362320)	5,850	-70	-1.18	5,970	5,970	5,700	76,669	445,901,730
드림인사이트 (362990)	2,125	-40	-1.85	2,165	2,180	2,100	97,783	207,731,900
진시스템 (363250)	9,910	0	0	10,100	10,100	9,720	39,378	387,307,240
모비데이즈 (363260)	1,702	-95	-5.29	1,783	1,783	1,670	622,209	1,066,473,396
에이아이코리아 (364950)	13,040	440	3.49	12,820	13,220	12,400	1,172,279	15,113,803,070
큐라클 (365270)	4,355	-845	-16.25	4,535	4,600	4,205	484,318	2,139,020,404
에스와이스틸텍 (365330)	6,180	370	6.37	5,970	6,180	5,830	1,295,249	7,861,741,290
성일하이텍 (365340)	32,950	-1850	-5.32	34,300	34,350	32,800	34,825	1,162,928,150
하이딥 (365590)	648	-10	-1.52	658	658	640	84,690	54,587,900
브이씨 (365900)	3,455	-5	-.14	3,520	3,540	3,455	3,189	11,112,550
공구우먼 (366030)	4,100	-25	-.61	4,125	4,125	4,035	26,623	108,387,375
플래티어 (367000)	4,210	-180	-4.1	4,380	4,390	4,200	7,788	33,177,027
아이씨에이치 (368600)	2,790	-45	-1.59	2,810	2,880	2,765	70,749	197,162,530
파이버프로 (368770)	6,710	-160	-2.33	6,790	6,900	6,510	146,692	987,783,020
오에스피 (368970)	2,850	-300	-9.52	3,150	3,155	2,780	421,492	1,205,861,041
블리츠웨이엔터테인먼트 (369370)	1,457	-30	-2.02	1,595	1,595	1,450	14,196	20,808,281
퓨런티어 (370090)	17,250	-790	-4.38	17,500	17,890	17,170	134,259	2,341,678,235
풍원정밀 (371950)	11,220	80	.72	11,570	11,570	11,070	13,677	153,471,080
윤성에프앤씨 (372170)	29,100	-450	-1.52	29,100	29,550	28,800	24,638	716,585,900
큐로셀 (372320)	28,800	-200	-.69	28,650	29,500	28,175	45,484	1,306,996,975
아이티아이즈 (372800)	6,500	-580	-8.19	7,090	7,090	6,500	18,620	124,329,920
엑셀세라퓨틱스 (373110)	3,640	-85	-2.28	3,725	3,900	3,570	76,981	281,719,545
데이원컴퍼니 (373160)	6,280	-290	-4.41	6,410	6,560	6,250	92,770	588,531,835
엠아이큐브솔루션 (373170)	8,300	-430	-4.93	8,610	8,800	8,100	42,972	356,032,770
엑스플러스 (373200)	736	-50	-6.36	780	780	731	435,472	324,664,205
피코그램 (376180)	2,300	-140	-5.74	2,440	2,440	2,300	62,951	147,111,265
에이치이엠파마 (376270)	21,600	-150	-.69	22,000	22,000	21,400	14,622	315,147,925
씨유테크 (376290)	3,225	-35	-1.07	3,230	3,250	3,165	18,296	58,350,290
디어유 (376300)	48,900	-1100	-2.2	49,300	50,100	47,850	236,430	11,566,733,900
로킷헬스케어 (376900)	19,930	-1270	-5.99	21,200	22,950	19,210	5,879,845	123,626,755,730
노을 (376930)	2,170	-50	-2.25	2,245	2,245	2,155	280,058	610,753,103
원티드랩 (376980)	5,460	-1020	-15.74	6,320	6,360	5,400	759,588	4,278,946,595
비트맥스 (377030)	2,225	-50	-2.2	2,300	2,300	2,200	292,830	653,493,160
프롬바이오 (377220)	2,865	-160	-5.29	3,025	3,055	2,755	6,765,752	19,622,779,415
이지트로닉스 (377330)	4,895	-185	-3.64	5,080	5,180	4,840	14,368	71,529,143
리파인 (377450)	11,120	-580	-4.96	11,610	12,100	11,110	62,322	705,733,380
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,050	-100	-.45	22,500	23,100	21,400	702,114	15,644,690,900
필에너지 (378340)	13,470	-140	-1.03	13,350	13,610	13,300	47,933	643,538,695
샤페론 (378800)	2,735	-55	-1.97	2,850	2,850	2,710	277,776	765,126,310
옵티코어 (380540)	1,888	75	4.14	1,780	1,888	1,749	247,085	444,920,009
제닉스 (381620)	7,410	-380	-4.88	7,750	7,790	7,370	112,941	850,993,850
온코크로스 (382150)	12,300	-210	-1.68	12,170	12,690	12,170	214,487	2,653,515,235
지아이텍 (382480)	2,265	-95	-4.03	2,355	2,355	2,265	400,197	917,517,181
지앤비에스 에코 (382800)	4,170	-180	-4.14	4,435	4,435	4,150	158,368	672,134,618
원준 (382840)	8,960	-70	-.78	8,990	9,150	8,910	38,881	349,235,800
범한퓨얼셀 (382900)	16,660	-620	-3.59	17,490	17,580	16,450	144,807	2,439,264,935
에코프로에이치엔 (383310)	25,550	-500	-1.92	25,350	26,250	25,350	52,572	1,347,947,900
디티앤씨알오 (383930)	4,365	-165	-3.64	4,540	4,700	4,345	163,493	725,282,498
코어라인소프트 (384470)	6,060	-430	-6.63	6,490	6,560	6,060	508,667	3,168,916,455
파인메딕스 (387570)	7,060	-130	-1.81	7,110	7,290	7,060	76,739	545,980,440
지투파워 (388050)	8,140	-30	-.37	8,590	8,690	8,080	875,970	7,329,275,395
유일로보틱스 (388720)	73,800	-2900	-3.78	75,200	75,300	72,100	77,299	5,684,752,900
라이콤 (388790)	2,485	-65	-2.55	2,485	2,515	2,475	74,320	184,937,247
파로스아이바이오 (388870)	7,060	240	3.52	6,750	7,170	6,750	115,292	807,825,980
자람테크놀로지 (389020)	35,650	-950	-2.6	36,450	36,450	34,900	19,158	678,053,550
지니너스 (389030)	1,740	-20	-1.14	1,760	1,788	1,710	187,608	327,784,885
포바이포 (389140)	20,450	-5450	-21.04	25,900	26,000	20,000	3,463,811	76,281,481,845
대명에너지 (389260)	24,900	5720	29.82	24,900	24,900	24,900	105,270	2,621,200,120
인벤티지랩 (389470)	43,450	-4800	-9.95	48,250	48,250	42,350	835,313	37,493,569,075
에스비비테크 (389500)	21,250	-1000	-4.49	21,600	21,850	21,050	33,607	715,776,775
넥스트바이오메디컬 (389650)	40,750	-1700	-4	41,400	41,600	40,200	44,786	1,830,190,725
유디엠텍 (389680)	680	-14	-2.02	690	710	678	352,414	240,917,137
코닉오토메이션 (391710)	1,634	-57	-3.37	1,691	1,691	1,623	62,082	101,870,118
토마토시스템 (393210)	7,010	-450	-6.03	7,460	7,530	7,010	447,832	3,194,236,275
더블유씨피 (393890)	8,230	-10	-.12	8,030	8,260	8,010	300,530	2,440,630,185
대진첨단소재 (393970)	10,790	-510	-4.51	11,180	11,280	10,730	360,772	3,931,060,355
오픈엣지테크놀로지 (394280)	12,300	-360	-2.84	12,420	12,950	12,130	55,815	684,571,000
쓰리빌리언 (394800)	6,780	-250	-3.56	6,870	6,950	6,670	551,407	3,732,929,005
넥스트칩 (396270)	6,490	-130	-1.96	6,600	6,600	6,100	83,594	534,359,110
세아메카닉스 (396300)	2,530	10	.4	2,495	2,620	2,470	1,233,274	3,144,755,873
워트 (396470)	8,290	-310	-3.6	8,410	8,490	8,160	170,951	1,416,742,650
에이프릴바이오 (397030)	16,680	-470	-2.74	17,110	17,110	16,570	118,434	1,985,940,435
에스지헬스케어 (398120)	3,455	-65	-1.85	3,520	3,545	3,380	233,453	805,729,017
가온칩스 (399720)	40,700	-800	-1.93	40,800	40,800	39,900	37,399	1,506,813,150
코난테크놀로지 (402030)	25,600	-400	-1.54	25,950	26,300	25,200	32,643	836,659,175
그린리소스 (402490)	13,140	-140	-1.05	13,100	13,280	13,000	21,807	285,075,590
우듬지팜 (403490)	1,822	-98	-5.1	1,914	1,943	1,820	2,863,851	5,338,261,915
HPSP (403870)	22,150	-1200	-5.14	22,650	22,850	22,000	469,089	10,422,955,850
플라즈맵 (405000)	10,940	800	7.89	10,090	11,650	9,090	131,281	1,397,844,765
큐알티 (405100)	12,750	170	1.35	12,600	12,950	12,600	28,234	360,393,300
나라셀라 (405920)	2,465	-30	-1.2	2,450	2,535	2,450	8,076	20,104,830
뷰티스킨 (406820)	12,440	-320	-2.51	12,760	12,760	12,430	7,156	89,265,775
꿈비 (407400)	9,160	-1380	-13.09	10,260	10,300	9,090	1,100,685	10,344,460,020
스튜디오미르 (408900)	3,390	20	.59	3,355	3,420	3,275	411,657	1,371,305,479
메쎄이상 (408920)	2,210	-55	-2.43	2,265	2,265	2,165	62,105	136,329,170
샌즈랩 (411080)	8,510	-680	-7.4	8,810	9,100	8,490	1,190,766	10,478,575,115
레이저쎌 (412350)	2,950	-120	-3.91	3,070	3,100	2,950	32,064	95,786,000
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,940	-40	-.5	7,880	8,090	7,750	142,761	1,132,760,180
씨피시스템 (413630)	1,296	-58	-4.28	1,354	1,650	1,296	1,914,029	2,805,762,189
비아이매트릭스 (413640)	12,650	-330	-2.54	12,850	12,850	12,000	69,251	866,991,510
스튜디오삼익 (415380)	8,230	-50	-.6	8,220	8,270	8,050	10,403	84,524,490
신성에스티 (416180)	33,500	1700	5.35	32,900	35,100	32,700	119,562	4,076,453,200
나노팀 (417010)	6,250	-80	-1.26	6,300	6,300	6,100	32,258	200,400,190
핑거스토리 (417180)	2,595	-55	-2.08	2,635	2,665	2,550	237,152	615,189,352
LS머트리얼즈 (417200)	10,630	-310	-2.83	11,000	11,250	10,530	224,566	2,424,202,690
제이아이테크 (417500)	3,300	-60	-1.79	3,350	3,350	3,255	71,514	234,830,205
트루엔 (417790)	9,090	-150	-1.62	9,250	9,250	8,900	37,412	339,410,620
저스템 (417840)	8,980	510	6.02	8,690	8,980	8,470	182,991	1,605,581,290
오브젠 (417860)	10,180	-420	-3.96	10,600	10,640	10,080	12,956	132,709,895
모델솔루션 (417970)	10,830	-320	-2.87	11,020	11,150	10,770	17,841	195,071,440
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,630	-110	-4.01	2,710	2,725	2,620	92,166	244,602,765
KT밀리의서재 (418470)	14,380	310	2.2	14,010	14,390	13,940	45,508	647,513,045
제이오 (418550)	8,830	-110	-1.23	8,960	9,010	8,780	52,452	464,091,370
이에이트 (418620)	3,045	-75	-2.4	3,120	3,120	3,010	55,278	168,371,791
삼기에너지솔루션즈 (419050)	1,705	-8	-.47	1,713	1,740	1,690	151,678	260,049,340
엔젯 (419080)	7,080	-450	-5.98	7,560	7,740	7,080	54,426	392,320,030
산돌 (419120)	7,750	-140	-1.77	7,890	7,920	7,570	66,524	511,374,080
SAMG엔터 (419530)	68,000	5500	8.8	64,600	72,500	63,500	957,023	65,270,616,250
비스토스 (419540)	1,614	-66	-3.93	1,677	1,680	1,601	202,968	329,298,404
제이투케이바이오 (420570)	9,500	-470	-4.71	9,820	9,960	9,500	33,670	325,220,120
기가비스 (420770)	25,600	500	1.99	25,000	25,600	24,600	27,326	684,081,600
벨로크 (424760)	978	53	5.73	925	1,017	925	168,190	160,414,190
이뮨온시아 (424870)	7,500	3900	108.33	5,600	8,300	5,500	199,182,296	1,405,490,426,335
스마트레이더시스템 (424960)	9,880	-420	-4.08	10,000	10,140	9,860	72,087	716,916,495
마이크로투나노 (424980)	9,710	0	0	9,710	10,070	9,320	328,699	3,172,089,755
티이엠씨 (425040)	6,520	-190	-2.83	6,650	6,660	6,430	63,443	411,926,120
티에프이 (425420)	18,760	70	.37	18,560	19,250	18,000	54,887	1,016,915,875
시지트로닉스 (429270)	5,770	-170	-2.86	5,910	6,320	5,630	413,139	2,481,066,895
신영스팩8호 (430220)	2,350	-10	-.42	2,360	2,380	2,310	60,756	142,807,985
한싹 (430690)	6,110	110	1.83	5,910	7,030	5,850	11,568,651	75,995,744,220
케이쓰리아이 (431190)	5,460	270	5.2	5,190	5,940	5,100	3,733,870	21,179,506,150
와이랩 (432430)	5,720	-10	-.17	5,680	5,830	5,610	66,616	378,139,510
케이엔에스 (432470)	10,150	-280	-2.68	10,540	10,540	10,150	11,098	114,225,180
퀄리타스반도체 (432720)	14,630	-850	-5.49	15,020	15,110	14,600	120,211	1,778,760,745
엠에프씨 (432980)	4,275	90	2.15	4,100	4,325	4,020	51,087	214,684,035
모니터랩 (434480)	4,450	-225	-4.81	4,600	4,760	4,400	520,279	2,394,429,224
에르코스 (435570)	18,030	-3270	-15.35	20,550	20,700	17,860	492,546	9,219,289,905
하나금융25호스팩 (435620)	10,670	0	0	10,670	10,680	10,670	57,872	617,596,770
삼현 (437730)	14,620	-520	-3.43	15,000	15,520	14,090	1,079,576	16,187,577,060
엔에이치스팩24호 (437780)	2,140	5	.23	2,135	2,140	2,135	92,232	196,929,320
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,140	2,135	56,435	120,711,550
버넥트 (438700)	5,340	20	.38	5,160	5,550	5,050	272,587	1,439,423,340
마녀공장 (439090)	17,490	-520	-2.89	17,840	17,930	17,380	93,706	1,642,637,120
삼성스팩7호 (439250)	10,660	0	0	10,660	10,675	10,660	68,243	728,105,245
엔에이치스팩26호 (439410)	2,145	5	.23	2,140	2,145	2,135	64,911	138,883,095
블루엠텍 (439580)	6,680	-490	-6.83	6,880	6,940	6,550	330,535	2,214,610,165
IBKS제20호스팩 (439730)	2,130	0	0	2,130	2,130	2,130	13,930	29,670,900
파두 (440110)	11,000	-440	-3.85	11,300	11,300	10,760	119,553	1,306,335,670
HB인베스트먼트 (440290)	2,095	60	2.95	2,085	2,120	1,999	119,055	242,864,488
오픈놀 (440320)	5,490	-1130	-17.07	6,660	6,660	5,410	932,412	5,323,789,910
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,130	0	0	2,135	2,135	2,130	156	332,680
파인엠텍 (441270)	5,700	0	0	5,650	5,810	5,630	198,731	1,132,119,960
유진스팩9호 (442130)	2,135	-5	-.23	2,140	2,140	2,130	11,569	24,691,923
대신밸런스제14호스팩 (442310)	2,135	0	0	2,140	2,140	2,135	11,154	23,821,595
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,315	15	.15	10,300	10,320	10,300	4,531	46,687,500
레뷰코퍼레이션 (443250)	12,240	-430	-3.39	12,670	12,670	11,720	78,779	944,742,860
에스피소프트 (443670)	6,730	-230	-3.3	6,960	7,030	6,560	66,224	449,036,750
심플랫폼 (444530)	11,870	-580	-4.66	12,450	12,450	11,780	210,650	2,518,896,355
유안타제11호스팩 (444920)	2,035	10	.49	2,030	2,040	2,030	2,294	4,667,175
에이직랜드 (445090)	29,750	-350	-1.16	30,700	30,950	29,600	43,417	1,302,590,300
퓨릿 (445180)	5,510	-180	-3.16	5,630	5,660	5,490	25,505	141,429,005
비엔케이제1호스팩 (445360)	2,130	5	.24	2,130	2,130	2,120	90	191,040
큐리옥스바이오시스템즈 (445680)	28,100	1100	4.07	27,900	28,850	27,500	159,255	4,494,876,525
신영스팩9호 (445970)	2,210	-10	-.45	2,215	2,220	2,200	11,937	26,429,695
유안타제12호스팩 (446150)	2,200	5	.23	2,195	2,202	2,195	24,128	53,059,316
미래에셋비전스팩2호 (446190)	2,500	-30	-1.19	2,540	2,540	2,475	64,056	159,688,960
메가터치 (446540)	3,815	-35	-.91	3,735	3,930	3,655	319,358	1,221,139,212
하나26호스팩 (446750)	2,125	10	.47	2,115	2,125	2,115	2,765	5,860,995
키움제8호스팩 (446840)	2,115	20	.95	2,125	2,125	2,095	7,941	16,754,690
에코아이 (448280)	11,560	100	.87	11,460	12,910	11,460	414,590	5,042,055,695
하나27호스팩 (448370)	2,120	10	.47	2,105	2,120	2,100	61,611	130,014,545
코츠테크놀로지 (448710)	18,620	110	.59	18,270	18,760	18,270	40,922	755,372,305
삼성스팩8호 (448740)	10,390	0	0	10,400	10,400	10,380	1,850	19,204,875
IBKS제22호스팩 (448760)	2,190	5	.23	2,205	2,205	2,175	26,158	56,945,320
미래에셋비전스팩3호 (448830)	2,155	0	0	2,160	2,215	2,155	17,794	38,419,805
한국피아이엠 (448900)	19,680	-120	-.61	19,830	20,700	18,880	2,302,099	45,796,763,235
유안타제13호스팩 (449020)	2,080	5	.24	2,070	2,080	2,070	1,866	3,874,255
하이제8호스팩 (450050)	2,070	0	0	2,075	2,075	2,060	59,682	123,017,660
하스 (450330)	8,750	-480	-5.2	9,230	9,230	8,750	78,519	696,425,870
인스웨이브 (450520)	4,010	-180	-4.3	4,140	4,185	3,995	122,724	494,154,117
유안타제14호스팩 (450940)	2,055	-5	-.24	2,055	2,055	2,045	17,468	35,743,140
아스테라시스 (450950)	11,260	-60	-.53	11,200	11,540	11,040	931,448	10,548,435,120
아이엠티 (451220)	9,820	-190	-1.9	10,010	10,080	9,690	74,054	728,175,300
삐아 (451250)	10,990	-80	-.72	11,070	11,140	10,600	173,430	1,874,984,585
엔에이치스팩29호 (451700)	2,045	0	0	2,045	2,045	2,035	20,688	42,133,740
컨텍 (451760)	9,090	-230	-2.47	9,310	9,310	8,980	25,964	234,939,695
제이엔비 (452160)	4,905	-15	-.3	5,080	5,080	4,905	11,077	54,584,162
한빛레이저 (452190)	4,825	-265	-5.21	4,995	5,070	4,800	420,275	2,063,846,510
민테크 (452200)	3,950	125	3.27	3,825	4,490	3,740	949,391	3,981,994,710
한선엔지니어링 (452280)	6,890	180	2.68	6,880	7,000	6,790	121,919	840,105,460
캡스톤파트너스 (452300)	2,870	10	.35	2,850	2,910	2,805	90,537	258,557,159
이닉스 (452400)	8,200	-120	-1.44	8,230	8,330	8,190	13,972	115,196,030
사피엔반도체 (452430)	19,690	290	1.49	19,490	19,730	19,200	50,134	979,431,260
피아이이 (452450)	6,740	-340	-4.8	6,920	7,030	6,660	628,034	4,272,248,305
상상인제4호스팩 (452670)	2,025	0	0	2,025	2,027	2,025	387	783,717
신한제11호스팩 (452980)	2,010	-10	-.5	2,020	2,020	2,010	94,929	191,605,565
그리드위즈 (453450)	19,120	-140	-.73	19,950	20,600	18,980	363,412	7,257,405,515
에이에스텍 (453860)	19,900	-300	-1.49	20,500	20,600	19,800	20,793	416,053,565
하나29호스팩 (454640)	2,125	0	0	2,125	2,125	2,120	6,873	14,601,738
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,165	0	0	2,165	2,165	2,155	11,093	23,956,017
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,100	-1100	-4.37	24,650	24,750	24,050	58,794	1,429,467,575
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,045	55,058	112,917,395
아이씨티케이 (456010)	17,030	-500	-2.85	17,530	17,760	16,850	1,420,718	24,549,675,270
이엔셀 (456070)	13,200	-410	-3.01	13,400	13,560	12,980	73,056	961,194,475
교보14호스팩 (456490)	2,180	10	.46	2,165	2,195	2,165	6,268	13,665,170
한켐 (457370)	8,550	-260	-2.95	8,800	8,800	8,550	38,068	328,120,520
우진엔텍 (457550)	18,850	-290	-1.52	19,600	19,900	18,720	210,807	4,067,364,940
벡트 (457600)	3,710	-80	-2.11	3,715	3,835	3,605	238,677	886,018,235
대신밸런스제16호스팩 (457630)	2,130	-10	-.47	2,115	2,130	2,115	3,445	7,305,955
에스케이증권제10호스팩 (457940)	2,075	10	.48	2,075	2,075	2,055	20,869	42,895,925
한국제12호스팩 (458610)	2,160	0	0	2,160	2,160	2,145	67	144,090
성우 (458650)	13,040	-270	-2.03	13,230	13,450	12,970	65,142	854,780,715
씨어스테크놀로지 (458870)	15,350	-80	-.52	15,410	15,490	15,020	38,473	584,561,060
위츠 (459100)	6,350	-100	-1.55	6,500	6,510	5,990	30,604	193,831,960
나우로보틱스 (459510)	22,400	-2550	-10.22	24,450	24,550	22,000	1,238,040	28,645,628,625
아이빔테크놀로지 (460470)	3,865	-105	-2.64	3,880	3,950	3,770	296,866	1,141,276,570
에스엠씨지 (460870)	5,860	-180	-2.98	5,980	6,010	5,700	640,447	3,737,936,890
현대힘스 (460930)	16,680	20	.12	16,680	17,000	16,610	110,573	1,856,424,740
피앤에스미캐닉스 (460940)	13,800	-570	-3.97	14,150	14,220	13,450	88,385	1,221,991,020
아이엠비디엑스 (461030)	8,590	-210	-2.39	8,650	8,800	8,410	41,285	353,922,190
아이스크림미디어 (461300)	16,400	-320	-1.91	16,730	17,230	16,260	73,123	1,204,584,985
에이치엠씨제6호스팩 (462020)	2,035	5	.25	2,030	2,035	2,030	6,806	13,817,490
이노스페이스 (462350)	21,250	-1350	-5.97	21,950	22,000	20,900	33,240	716,555,575
라메디텍 (462510)	7,990	-170	-2.08	8,130	8,220	7,940	28,190	225,980,000
더즌 (462860)	2,810	-455	-13.94	2,865	2,995	2,800	3,872,271	11,126,588,977
아이지넷 (462980)	2,955	-35	-1.17	2,960	2,975	2,870	85,723	251,781,800
모티브링크 (463480)	10,980	-270	-2.4	10,920	11,170	10,865	129,270	1,416,050,815
에스오에스랩 (464080)	13,050	200	1.56	12,640	13,530	12,400	1,241,905	16,388,951,615
티디에스팜 (464280)	11,730	-200	-1.68	11,940	12,150	11,720	30,226	356,789,010
한국제13호스팩 (464440)	2,175	5	.23	2,170	2,180	2,170	2,009	4,370,120
아이언디바이스 (464500)	3,130	-45	-1.42	3,150	3,225	3,040	130,713	405,373,505
닷밀 (464580)	6,180	-360	-5.5	6,520	6,570	6,130	181,054	1,131,911,900
KB제27호스팩 (464680)	2,010	0	0	2,010	2,010	2,005	4,815	9,669,860
교보15호스팩 (465320)	2,120	0	0	2,120	2,145	2,115	11,710	24,841,785
인스피언 (465480)	6,900	-130	-1.85	7,030	7,270	6,870	125,033	879,400,385
클로봇 (466100)	19,680	-670	-3.29	20,300	20,300	19,260	859,101	16,923,746,490
사이냅소프트 (466410)	13,200	-250	-1.86	13,450	13,630	13,030	37,379	490,074,380
엔에이치스팩30호 (466910)	2,025	5	.25	2,015	2,030	2,015	9,933	20,147,725
IBKS제23호스팩 (467930)	2,155	-5	-.23	2,170	2,170	2,155	500	1,077,605
삼성스팩9호 (468510)	1,983	-10	-.5	1,990	2,000	1,982	76,583	152,203,025
유진스팩10호 (468760)	2,120	0	0	2,115	2,120	2,115	2,972	6,300,115
IBKS제24호스팩 (469480)	2,125	-10	-.47	2,125	2,145	2,120	6,230	13,276,795
아이비젼웍스 (469750)	896	-1	-.11	892	931	878	70,574	62,633,376
하나30호스팩 (469880)	2,030	5	.25	2,020	2,030	2,020	3,055	6,187,290
하나31호스팩 (469900)	2,075	5	.24	2,065	2,080	2,050	17,258	35,756,460
대신밸런스제17호스팩 (471050)	2,155	-15	-.69	2,160	2,160	2,155	16,094	34,687,135
셀로맥스사이언스 (471820)	5,160	-30	-.58	5,220	5,220	5,050	18,671	95,311,490
신영스팩10호 (472220)	2,150	10	.47	2,150	2,155	2,145	2,477	5,323,540
에스케이증권제11호스팩 (472230)	2,070	15	.73	2,055	2,070	2,055	2,309	4,765,035
폰드그룹 (472850)	7,100	280	4.11	6,820	7,260	6,700	330,211	2,332,470,755
에스케이증권제12호스팩 (473000)	2,090	5	.24	2,085	2,090	2,070	477	989,845
유안타제15호스팩 (473050)	1,998	-2	-.1	2,000	2,005	1,998	6,183	12,354,543
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,005	426	854,552
에스케이증권제13호스팩 (473950)	2,055	-5	-.24	2,055	2,060	2,050	1,135	2,332,765
노머스 (473980)	29,950	100	.34	29,700	30,550	29,350	169,697	5,097,558,725
루미르 (474170)	8,380	-360	-4.12	8,760	8,890	8,380	78,604	669,990,125
유안타제16호스팩 (474490)	2,000	-5	-.25	2,005	2,005	1,994	7,066	14,113,812
RF시스템즈 (474610)	4,715	-220	-4.46	4,860	4,950	4,655	266,020	1,262,673,401
신한제12호스팩 (474660)	2,110	5	.24	2,105	2,117	2,105	15,909	33,561,350
신한제13호스팩 (474930)	2,150	25	1.18	2,125	2,150	2,125	10,586	22,624,705
하나32호스팩 (475240)	2,155	10	.47	2,140	2,155	2,140	2,417	5,195,223
하나33호스팩 (475250)	2,150	15	.7	2,135	2,150	2,135	3,950	8,472,245
씨메스 (475400)	25,500	-1300	-4.85	26,200	26,200	24,800	130,104	3,297,500,225
미트박스 (475460)	12,010	200	1.69	12,300	13,410	11,850	1,781,551	22,596,014,245
에이럭스 (475580)	10,860	-210	-1.9	10,810	11,040	10,700	77,569	840,946,225
에스켐 (475660)	4,925	-175	-3.43	5,100	5,100	4,905	20,716	102,658,801
오름테라퓨틱 (475830)	20,600	-550	-2.6	20,900	20,900	19,940	294,886	6,003,146,825
토모큐브 (475960)	30,300	650	2.19	30,000	31,650	29,600	538,911	16,464,880,050
오가노이드사이언스 (476040)	41,200	-4350	-9.55	45,100	45,450	40,150	1,897,359	79,956,397,800
온코닉테라퓨틱스 (476060)	21,350	300	1.43	20,900	21,900	20,800	199,970	4,227,604,875
M83 (476080)	13,120	-330	-2.45	13,220	13,450	12,970	58,983	773,232,840
KB제28호스팩 (476470)	2,270	-20	-.87	2,290	2,300	2,250	63,825	144,700,234
에이치엠씨제7호스팩 (477340)	1,995	1	.05	1,998	1,998	1,994	426	850,213
미래에셋비전스팩4호 (477380)	2,010	0	0	2,010	2,010	2,000	19,885	39,866,883
미래에셋비전스팩5호 (477470)	2,100	5	.24	2,090	2,100	2,090	3,453	7,251,115
DB금융스팩12호 (477760)	2,095	0	0	2,095	2,100	2,095	2,282	4,789,190
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,005	787	1,582,465
KB제29호스팩 (478390)	2,075	0	0	2,070	2,075	2,060	1,675	3,466,990
미래에셋비전스팩6호 (478440)	2,010	5	.25	2,010	2,010	2,000	15,037	30,109,540
블랙야크아이앤씨 (478560)	3,875	0	0	3,855	3,920	3,840	31,375	121,437,920
대신밸런스제18호스팩 (478780)	2,100	15	.72	2,095	2,110	2,090	8,431	17,699,637
한국제15호스팩 (479880)	2,070	5	.24	2,050	2,070	2,050	15,509	32,031,243
위너스 (479960)	17,010	-130	-.76	17,140	17,680	16,380	86,670	1,474,560,335
에이유브랜즈 (481070)	13,720	-230	-1.65	13,950	14,260	13,500	181,949	2,521,508,445
엔에이치스팩31호 (481890)	2,025	-15	-.74	2,035	2,045	2,025	33,936	69,081,620
교보16호스팩 (482520)	2,060	-5	-.24	2,050	2,065	2,050	7,541	15,568,900
삼양엔씨켐 (482630)	16,740	-540	-3.13	17,060	17,380	16,510	101,008	1,691,539,645
미래에셋비전스팩7호 (482680)	1,992	1	.05	1,992	1,995	1,991	40,328	80,372,327
대신밸런스제19호스팩 (482690)	2,090	5	.24	2,090	2,100	2,090	5,906	12,360,290
하나34호스팩 (484130)	2,070	15	.73	2,055	2,070	2,055	1,362	2,817,190
티엑스알로보틱스 (484810)	16,740	-1260	-7	17,750	17,790	16,610	355,753	6,061,421,100
KB제30호스팩 (486630)	2,075	0	0	2,070	2,082	2,070	22,613	46,941,135
신한제14호스팩 (487360)	2,060	5	.24	2,055	2,065	2,045	7,053	14,546,989
키움제10호스팩 (487720)	2,130	-5	-.23	2,140	2,150	2,130	19,885	42,515,060
신한제15호스팩 (487830)	2,060	-5	-.24	2,075	2,075	2,060	2,982	6,177,425
유진스팩11호 (488060)	2,050	0	0	2,045	2,060	2,045	34,332	70,721,300
교보17호스팩 (489210)	2,070	5	.24	2,060	2,075	2,055	4,789	9,907,840
키움제11호스팩 (489480)	2,080	10	.48	2,050	2,080	2,050	8,310	17,231,755
엘케이켐 (489500)	20,350	-1100	-5.13	21,050	21,300	20,350	150,982	3,118,414,625
디비금융제13호스팩 (489730)	2,070	20	.98	2,055	2,070	2,040	14,124	29,117,505
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,999	0	0	1,999	2,000	1,998	19,382	38,747,256
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,010	2,000	43,845	87,881,895
글로벌에스엠 (900070)	418	-4	-.95	422	425	396	47,557	19,554,385
애머릿지 (900100)	1,220	4	.33	1,216	1,283	1,203	94,290	116,824,761
이스트아시아홀딩스 (900110)	48	1	2.13	47	48	47	3,273,649	155,827,115
씨엑스아이 (900120)	58	0	0	58	58	57	653,133	37,438,564
크리스탈신소재 (900250)	902	-8	-.88	910	913	897	248,154	223,860,795
로스웰 (900260)	584	8	1.39	576	590	570	74,512	43,263,407
헝셩그룹 (900270)	232	1	.43	231	233	228	1,491,901	343,516,961
GRT (900290)	3,100	-100	-3.13	3,180	3,180	3,075	207,728	646,741,014
오가닉티코스메틱 (900300)	330	-10	-2.94	340	340	329	124,351	41,456,080
컬러레이 (900310)	778	2	.26	776	788	764	19,218	14,883,126
윙입푸드 (900340)	1,293	5	.39	1,288	1,365	1,285	334,021	440,225,146
SBI핀테크솔루션즈 (950110)	4,895	-5	-.1	4,900	4,900	4,880	37,764	184,483,685
엑세스바이오 (950130)	5,310	360	7.27	5,260	5,780	5,090	2,585,687	14,100,236,915
잉글우드랩 (950140)	9,830	-470	-4.56	10,250	10,250	9,750	271,274	2,688,936,905
코오롱티슈진 (950160)	33,200	-750	-2.21	33,900	33,900	32,350	204,598	6,724,662,650
JTC (950170)	5,800	-80	-1.36	5,840	5,850	5,640	92,239	529,909,770
고스트스튜디오 (950190)	7,850	60	.77	7,890	7,890	7,650	5,473	42,400,240
소마젠 (950200)	3,685	-15	-.41	3,690	3,800	3,675	39,282	146,300,950
네오이뮨텍 (950220)	1,525	240	18.68	1,272	1,670	1,145	37,428,237	56,208,762,896

Leave a Comment 응답 취소