주식등락률 일정한 기간에 시장의 수요와 공급에 따라 주가가 오르거나 내리는 비율
엑셀파일로 다운로드 받아서 종목별 등락률을 확인하세요
종목코드 종목명 시작일 기준가 종료일 종가 대비 등락률 거래량 거래대금
060310 3S 2,875 3,005 130 4.52 1,435,915 4,103,663,775
095570 AJ네트웍스 5,340 5,910 570 10.67 1,197,758 6,838,368,820
006840 AK홀딩스 30,250 32,900 2,650 8.76 763,121 23,869,138,500
054620 APS홀딩스 12,000 14,450 2,450 20.42 1,318,035 17,584,669,150
265520 AP시스템 28,550 28,750 200 0.70 971,298 27,393,102,000
211270 AP위성 14,300 14,250 -50 -0.35 750,742 10,539,956,800
027410 BGF 6,940 7,060 120 1.73 1,672,453 11,647,344,030
282330 BGF리테일 149,500 166,000 16,500 11.04 285,215 45,133,831,792
138930 BNK금융지주 7,320 7,880 560 7.65 16,725,992 129,047,426,430
001460 BYC 365,000 386,000 21,000 5.75 3,130 1,167,297,500
001465 BYC우 160,500 167,500 7,000 4.36 1,932 314,213,000
001040 CJ 96,400 99,800 3,400 3.53 826,850 82,126,729,800
079160 CJ CGV 25,900 26,050 150 0.58 1,599,913 40,654,420,600
035760 CJ ENM 141,000 149,100 8,100 5.74 1,753,827 262,350,786,950
00104K CJ4우(전환) 77,700 81,100 3,400 4.38 45,102 3,582,890,800
000120 CJ대한통운 174,000 168,500 -5,500 -3.16 267,065 44,944,525,000
011150 CJ씨푸드 4,465 4,570 105 2.35 1,228,272 5,509,462,810
011155 CJ씨푸드1우 41,300 43,000 1,700 4.12 17,674 742,446,800
001045 CJ우 61,000 61,900 900 1.48 29,070 1,788,027,400
097950 CJ제일제당 400,000 427,000 27,000 6.75 393,112 162,837,768,000
097955 CJ제일제당 우 187,500 205,000 17,500 9.33 58,203 11,538,837,000
051500 CJ프레시웨이 23,600 26,200 2,600 11.02 918,839 23,553,928,150
058820 CMG제약 4,440 4,475 35 0.79 4,685,074 20,437,907,935
023460 CNH 3,650 3,900 250 6.85 2,288,737 8,820,237,970
056000 COWON 2,860 2,860 0 0.00 0 0
065770 CS 7,170 7,720 550 7.67 14,059,579 95,263,246,690
083660 CSA 코스믹 1,885 2,165 280 14.85 16,556,709 44,063,974,505
000590 CS홀딩스 74,500 82,600 8,100 10.87 531,889 48,440,980,800
012030 DB 920 920 0 0.00 5,267,685 4,838,963,503
367340 DB금융스팩8호 2,150 2,090 -60 -2.79 20,362 42,472,880
367360 DB금융스팩9호 2,080 2,095 15 0.72 76,684 160,460,090
016610 DB금융투자 7,000 7,410 410 5.86 1,800,034 12,938,385,370
005830 DB손해보험 48,000 50,500 2,500 5.21 1,071,896 52,775,246,450
000990 DB하이텍 57,200 55,700 -1,500 -2.62 3,155,092 173,976,858,900
000995 DB하이텍1우 121,000 125,500 4,500 3.72 7,128 866,147,500
139130 DGB금융지주 8,490 9,150 660 7.77 9,056,062 80,381,289,283
001530 DI동일 183,500 183,000 -500 -0.27 87,785 15,726,916,500
000210 DL 98,200 101,500 3,300 3.36 1,308,814 127,287,732,800
001880 DL건설 36,500 36,250 -250 -0.68 421,535 14,928,795,900
000215 DL우 54,700 58,400 3,700 6.76 156,417 8,921,759,300
375500 DL이앤씨 135,500 141,000 5,500 4.06 1,355,572 183,160,808,000
37550K DL이앤씨우 79,200 79,800 600 0.76 79,428 6,221,577,000
068790 DMS 8,500 8,560 60 0.71 960,386 8,167,848,790
004840 DRB동일 7,110 7,220 110 1.55 224,269 1,592,453,390
241520 DSC인베스트먼트 6,080 6,350 270 4.44 4,579,115 27,719,253,900
155660 DSR 7,270 7,680 410 5.64 2,848,272 20,935,306,270
069730 DSR제강 6,200 6,380 180 2.90 2,175,648 13,672,023,590
017940 E1 46,250 48,250 2,000 4.32 152,910 7,206,383,850
245620 EDGC 5,620 4,730 -890 -15.84 7,169,063 36,138,163,610
037370 EG 10,950 11,000 50 0.46 241,583 2,595,426,400
278990 EMB 6,380 6,120 -260 -4.08 1,752 10,280,010
079190 EMW 2,780 2,780 0 0.00 0 0
365550 ESR켄달스퀘어리츠 6,450 6,610 160 2.48 1,464,902 9,564,178,260
050120 ES큐브 5,760 6,150 390 6.77 1,056,991 6,319,808,880
007700 F&F 180,000 180,000 0 0.00 0 0
130500 GH신소재 7,140 6,390 -750 -10.50 2,437,554 16,490,480,430
114090 GKL 15,950 16,250 300 1.88 2,736,034 44,191,869,300
900290 GRT 951 951 0 0.00 0 0
078930 GS 44,250 46,700 2,450 5.54 2,878,752 128,482,505,700
083450 GST 25,450 25,700 250 0.98 684,999 17,769,910,950
006360 GS건설 46,800 45,650 -1,150 -2.46 4,952,129 219,763,516,900
001250 GS글로벌 2,940 2,860 -80 -2.72 12,268,563 35,372,581,435
007070 GS리테일 36,300 36,250 -50 -0.14 2,378,750 84,272,620,050
078935 GS우 35,950 37,150 1,200 3.34 52,375 1,902,521,400
028150 GS홈쇼핑 148,200 146,000 -2,200 -1.48 168,265 24,373,989,800
045890 GV 240 240 0 0.00 0 0
078150 HB테크놀러지 3,370 3,575 205 6.08 7,153,585 24,439,445,370
012630 HDC 11,850 12,950 1,100 9.28 4,170,076 51,717,636,600
039570 HDC아이콘트롤스 10,750 11,000 250 2.33 291,688 3,140,329,450
089470 HDC현대EP 5,990 6,070 80 1.34 406,364 2,433,322,300
294870 HDC현대산업개발 28,150 29,400 1,250 4.44 3,626,118 103,114,701,150
011200 HMM 39,950 42,600 2,650 6.63 84,149,066 3,242,054,908,250
036640 HRS 6,020 6,270 250 4.15 1,538,356 9,255,027,640
082740 HSD엔진 9,150 11,050 1,900 20.77 32,757,590 353,772,118,600
335870 IBKS제12호스팩 2,205 2,165 -40 -1.81 862,862 2,022,915,470
351340 IBKS제13호스팩 2,165 2,195 30 1.39 20,883 45,892,310
351320 IBKS제14호스팩 2,200 2,280 80 3.64 111,895 254,072,090
373200 IBKS제15호스팩 2,165 2,155 -10 -0.46 64,306 139,521,290
003560 IHQ 2,210 2,340 130 5.88 12,478,368 28,346,670,150
095340 ISC 22,600 22,500 -100 -0.44 852,058 19,065,908,950
099520 ITX-AI 1,285 1,285 0 0.00 0 0
175330 JB금융지주 7,040 7,550 510 7.24 3,728,155 27,530,099,120
950170 JTC 4,880 4,920 40 0.82 352,699 1,738,430,990
234080 JW생명과학 19,700 18,800 -900 -4.57 759,202 14,478,015,850
067290 JW신약 5,180 5,100 -80 -1.54 848,433 4,312,246,350
001060 JW중외제약 29,350 28,400 -950 -3.24 452,668 12,896,493,800
001067 JW중외제약2우B 71,100 74,800 3,700 5.20 6,605 480,119,700
001065 JW중외제약우 40,600 44,450 3,850 9.48 13,623 586,875,250
096760 JW홀딩스 4,895 4,855 -40 -0.82 653,023 3,142,081,245
035900 JYP Ent. 33,350 33,050 -300 -0.90 3,079,734 97,775,426,450
024840 KBI메탈 2,585 2,500 -85 -3.29 5,888,279 14,442,152,440
105560 KB금융 53,900 58,300 4,400 8.16 9,054,801 503,875,895,300
024120 KB오토시스 9,400 9,500 100 1.06 158,205 1,476,713,250
002380 KCC 325,000 317,500 -7,500 -2.31 281,001 86,781,153,000
021320 KCC건설 11,250 11,300 50 0.44 495,124 5,339,898,100
036670 KCI 9,670 9,730 60 0.62 117,797 1,139,553,560
009070 KCTC 8,970 8,580 -390 -4.35 100,204,696 940,333,349,390
009440 KC그린홀딩스 4,590 4,640 50 1.09 221,125 1,010,686,665
112190 KC산업 3,930 3,900 -30 -0.76 71,389 278,248,245
119650 KC코트렐 7,710 7,820 110 1.43 490,995 3,725,249,090
044180 KD 2,170 2,025 -145 -6.68 5,723,070 11,839,494,710
092220 KEC 2,265 2,095 -170 -7.51 6,326,371 13,386,991,395
151860 KG ETS 6,970 6,830 -140 -2.01 4,073,643 27,590,004,380
016380 KG동부제철 20,900 20,350 -550 -2.63 4,769,080 95,029,398,100
016385 KG동부제철우 156,500 165,000 8,500 5.43 17,148 2,666,367,500
046440 KG모빌리언스 11,200 10,800 -400 -3.57 2,341,608 25,393,705,850
035600 KG이니시스 20,050 20,300 250 1.25 657,622 13,172,895,100
001390 KG케미칼 29,100 29,300 200 0.69 874,394 24,993,155,500
226360 KH E&T 2,050 2,015 -35 -1.71 2,570,041 5,086,112,000
111870 KH 일렉트론 1,195 1,180 -15 -1.26 1,932,543 2,270,931,765
033180 KH 필룩스 3,900 3,625 -275 -7.05 11,998,850 44,182,588,665
060720 KH바텍 22,150 20,150 -2,000 -9.03 2,139,422 43,247,780,200
001940 KISCO홀딩스 20,600 20,400 -200 -0.97 429,276 8,371,215,400
122450 KMH 11,400 11,300 -100 -0.88 1,137,936 12,861,161,700
052900 KMH하이텍 1,960 2,005 45 2.30 2,354,045 4,683,447,385
058400 KNN 1,890 2,025 135 7.14 5,129,850 9,963,706,745
114450 KPX생명과학 12,700 10,800 -1,900 -14.96 12,690,955 157,824,122,550
025000 KPX케미칼 70,700 72,500 1,800 2.55 38,481 2,755,412,500
092230 KPX홀딩스 67,300 69,800 2,500 3.71 67,937 4,641,600,100
000040 KR모터스 1,265 1,250 -15 -1.19 5,482,560 6,758,964,025
044450 KSS해운 12,600 12,800 200 1.59 2,820,816 36,367,575,950
030200 KT 28,950 29,350 400 1.38 4,947,663 142,686,528,750
033780 KT&G 82,500 83,900 1,400 1.70 2,359,659 196,234,955,700
030210 KTB투자증권 5,740 5,930 190 3.31 4,223,916 24,116,376,420
036030 KTH 12,200 11,700 -500 -4.10 13,601,015 172,100,399,600
058850 KTcs 2,915 3,185 270 9.26 10,242,702 32,085,213,505
058860 KTis 2,915 2,990 75 2.57 13,326,074 41,496,827,580
060370 KT서브마린 6,220 6,990 770 12.38 9,168,906 62,092,407,970
093050 LF 18,350 18,650 300 1.63 785,992 14,316,746,500
003550 LG 126,500 126,500 0 0.00 0 0
034220 LG디스플레이 25,250 24,700 -550 -2.18 25,828,577 626,680,909,600
001120 LG상사 30,800 35,500 4,700 15.26 3,569,551 119,672,245,200
051900 LG생활건강 1,531,000 1,571,000 40,000 2.61 143,373 224,184,484,000
051905 LG생활건강우 712,000 740,000 28,000 3.93 34,763 25,081,457,000
003555 LG우 99,500 99,500 0 0.00 0 0
032640 LG유플러스 13,250 14,050 800 6.04 18,097,427 248,531,673,230
011070 LG이노텍 206,000 201,000 -5,000 -2.43 977,476 193,671,891,500
066570 LG전자 162,000 153,000 -9,000 -5.56 6,851,189 1,061,509,006,000
066575 LG전자우 74,700 73,000 -1,700 -2.28 460,593 33,661,669,100
108670 LG하우시스 93,300 96,800 3,500 3.75 920,027 85,376,420,800
108675 LG하우시스우 43,350 46,400 3,050 7.04 188,977 8,430,533,550
037560 LG헬로비전 5,180 5,000 -180 -3.47 9,814,556 50,214,338,820
051910 LG화학 951,000 919,000 -32,000 -3.36 1,850,850 1,708,793,235,640
051915 LG화학우 447,000 435,000 -12,000 -2.68 151,868 66,078,930,000
079550 LIG넥스원 40,300 41,000 700 1.74 449,679 17,939,089,850
006260 LS 72,400 72,300 -100 -0.14 1,464,166 104,819,646,600
010120 LS ELECTRIC 57,200 57,100 -100 -0.17 535,932 29,948,128,800
000680 LS네트웍스 2,900 2,845 -55 -1.90 323,788 901,465,385
229640 LS전선아시아 8,010 8,170 160 2.00 1,075,414 8,664,353,240
023150 MH에탄올 10,400 10,350 -50 -0.48 422,521 4,280,990,090
065150 MP그룹 1,100 861 -239 -21.73 7,822,744 7,403,278,506
035420 NAVER 366,500 361,000 -5,500 -1.50 3,012,984 1,088,341,749,648
160550 NEW 13,250 10,300 -2,950 -22.26 10,996,127 132,812,371,950
053290 NE능률 18,200 20,200 2,000 10.99 5,236,583 99,845,866,300
181710 NHN 72,700 71,800 -900 -1.24 248,425 17,963,574,800
104200 NHN벅스 6,100 6,430 330 5.41 167,529 1,046,218,900
060250 NHN한국사이버결제 51,600 51,600 0 0.00 625,267 31,390,704,850
005940 NH투자증권 12,250 13,200 950 7.76 10,480,429 133,984,191,050
005945 NH투자증권우 10,900 11,500 600 5.50 1,029,348 11,450,772,150
338100 NH프라임리츠 4,490 4,570 80 1.78 493,457 2,234,301,670
034310 NICE 19,300 19,100 -200 -1.04 184,873 3,536,197,400
030190 NICE평가정보 22,600 22,650 50 0.22 902,413 20,122,709,250
008260 NI스틸 5,700 6,200 500 8.77 32,314,717 195,944,144,300
004250 NPC 4,460 4,420 -40 -0.90 976,716 4,295,808,560
004255 NPC우 2,725 2,915 190 6.97 181,224 522,572,715
010060 OCI 126,000 121,000 -5,000 -3.97 1,612,974 196,890,097,500
078590 OQP 3,890 3,890 0 0.00 0 0
178920 PI첨단소재 48,850 48,850 0 0.00 1,146,431 55,256,166,750
024940 PN풍년 9,250 8,030 -1,220 -13.19 3,977,526 34,050,472,800
005490 POSCO 373,000 398,000 25,000 6.70 2,480,991 941,535,515,596
218410 RFHIC 41,600 37,450 -4,150 -9.98 2,963,491 115,601,891,400
327260 RF머트리얼즈 35,700 30,050 -5,650 -15.83 547,964 17,954,712,400
091340 S&K폴리텍 5,460 5,760 300 5.49 786,968 4,430,108,230
010950 S-Oil 88,000 94,400 6,400 7.27 4,458,470 408,495,686,000
010955 S-Oil우 51,000 53,900 2,900 5.69 203,636 10,659,974,900
019550 SBI인베스트먼트 2,115 2,160 45 2.13 27,598,021 59,673,146,700
950110 SBI핀테크솔루션즈 9,140 9,090 -50 -0.55 324,035 2,945,167,150
034120 SBS 26,000 30,050 4,050 15.58 2,175,774 61,495,092,100
101060 SBS미디어홀딩스 2,060 2,055 -5 -0.24 37,025,732 89,199,098,130
046140 SBS콘텐츠허브 7,360 8,080 720 9.78 6,746,475 55,912,859,790
036120 SCI평가정보 4,155 4,250 95 2.29 654,848 2,752,458,910
099220 SDN 2,955 2,930 -25 -0.85 2,318,360 6,719,340,985
036540 SFA반도체 8,030 7,500 -530 -6.60 17,158,498 129,892,025,300
255220 SG 2,365 2,345 -20 -0.85 3,640,474 8,258,283,155
040610 SG&G 2,775 2,815 40 1.44 1,311,791 3,528,536,850
049470 SGA 1,015 1,070 55 5.42 2,018,396 2,105,051,141
184230 SGA솔루션즈 1,400 1,440 40 2.86 1,765,021 2,491,234,425
005090 SGC에너지 45,600 44,850 -750 -1.64 554,008 25,458,758,550
016250 SGC이테크건설 62,000 63,500 1,500 2.42 272,992 17,039,889,852
001380 SG글로벌 3,970 4,135 165 4.16 3,882,278 15,348,686,430
004060 SG세계물산 755 765 10 1.32 6,370,134 4,799,687,168
002360 SH에너지화학 1,045 1,315 270 25.84 413,139,838 531,554,917,185
009160 SIMPAC 4,185 4,655 470 11.23 7,600,057 35,637,228,065
123700 SJM 4,330 5,660 1,330 30.72 14,732,784 87,558,630,630
025530 SJM홀딩스 3,845 4,410 565 14.69 8,657,657 41,635,495,365
034730 SK 284,000 282,500 -1,500 -0.53 1,043,981 292,010,341,000
307070 SK4호스팩 2,060 2,070 10 0.49 55,814 115,222,045
337450 SK5호스팩 2,130 2,140 10 0.47 3,188 6,801,255
340350 SK6호스팩 2,105 2,110 5 0.24 16,739 35,152,260
011790 SKC 142,000 142,500 500 0.35 1,860,626 253,497,036,500
018670 SK가스 102,000 105,000 3,000 2.94 61,328 6,317,811,000
001740 SK네트웍스 5,380 5,420 40 0.74 4,036,453 21,386,608,620
001745 SK네트웍스우 131,000 135,000 4,000 3.05 5,771 758,215,000
006120 SK디스커버리 58,600 55,800 -2,800 -4.78 387,398 21,531,190,600
006125 SK디스커버리우 42,500 43,600 1,100 2.59 159,431 6,938,503,450
210980 SK디앤디 37,050 37,500 450 1.21 311,593 11,470,918,550
068400 SK렌터카 11,350 11,950 600 5.29 1,952,555 23,314,836,150
036490 SK머티리얼즈 335,800 347,500 11,700 3.48 139,370 46,586,572,000
302440 SK바이오사이언스 150,500 160,500 10,000 6.64 4,196,214 647,633,689,000
326030 SK바이오팜 111,500 108,000 -3,500 -3.14 1,539,862 163,592,252,000
03473K SK우 259,000 264,000 5,000 1.93 20,667 5,327,218,000
096770 SK이노베이션 275,000 283,500 8,500 3.09 5,203,752 1,417,300,043,000
096775 SK이노베이션우 193,000 195,000 2,000 1.04 102,405 19,330,136,000
001510 SK증권 1,035 1,010 -25 -2.42 52,434,850 53,034,539,761
001515 SK증권우 5,500 5,630 130 2.36 263,222 1,459,778,940
285130 SK케미칼 268,000 255,500 -12,500 -4.66 455,757 117,196,827,000
28513K SK케미칼우 126,000 121,000 -5,000 -3.97 69,076 8,340,516,500
017670 SK텔레콤 303,500 312,000 8,500 2.80 1,612,933 496,478,931,500
000660 SK하이닉스 130,000 129,500 -500 -0.38 18,250,207 2,362,492,492,960
048550 SM C&C 1,730 1,710 -20 -1.16 1,849,607 3,133,883,305
063440 SM Life Design 2,980 2,815 -165 -5.54 14,378,561 40,126,726,065
950180 SNK 21,600 22,850 1,250 5.79 1,482,215 33,534,508,700
064960 SNT모티브 61,700 60,100 -1,600 -2.59 523,568 32,050,067,300
100840 SNT에너지 18,750 18,850 100 0.53 222,727 4,143,038,450
003570 SNT중공업 8,220 8,570 350 4.26 299,403 2,512,072,190
036530 SNT홀딩스 18,350 19,000 650 3.54 166,347 3,108,187,350
005610 SPC삼립 71,100 76,900 5,800 8.16 236,308 17,404,005,600
011810 STX 7,690 10,650 2,960 38.49 23,954,448 281,939,030,670
077970 STX엔진 15,000 15,800 800 5.33 2,208,449 36,337,745,150
071970 STX중공업 6,480 9,320 2,840 43.83 63,399,623 646,206,915,870
002820 SUN&L 7,200 7,310 110 1.53 385,930 2,678,258,940
289080 SV인베스트먼트 4,495 4,475 -20 -0.44 2,455,125 10,922,673,035
084870 TBH글로벌 1,895 2,035 140 7.39 487,329 943,065,425
002710 TCC스틸 5,260 5,610 350 6.65 48,745,745 285,399,523,250
089230 THE E&M 1,125 1,070 -55 -4.89 8,955,387 9,744,666,955
161570 THE MIDONG 1,820 1,800 -20 -1.10 353,355 626,650,620
192410 THQ 4,305 3,960 -345 -8.01 1,703,631 6,835,066,965
032540 TJ미디어 3,865 3,900 35 0.91 74,515 287,893,520
048770 TPC 4,225 4,325 100 2.37 464,963 1,949,039,845
246690 TS인베스트먼트 4,210 4,115 -95 -2.26 20,039,768 81,711,722,795
317240 TS트릴리온 1,355 1,310 -45 -3.32 1,057,115 1,388,619,405
002900 TYM 1,645 1,710 65 3.95 9,552,609 16,119,309,515
038340 UCI 445 445 0 0.00 0 0
073570 WI 1,370 1,440 70 5.11 3,841,787 5,341,538,065
024070 WISCOM 4,450 4,635 185 4.16 1,271,843 5,680,292,035
057030 YBM넷 8,320 7,620 -700 -8.41 1,484,345 11,313,487,310
037270 YG PLUS 5,880 5,710 -170 -2.89 2,263,259 12,979,110,940
040300 YTN 3,900 3,910 10 0.26 71,192 276,081,930
051390 YW 4,490 4,560 70 1.56 122,767 556,152,440
052220 iMBC 4,015 3,980 -35 -0.87 1,215,624 4,718,836,640
079940 가비아 14,750 14,850 100 0.68 229,617 3,389,900,050
078890 가온미디어 12,900 12,100 -800 -6.20 2,519,040 30,601,894,800
000500 가온전선 28,900 27,850 -1,050 -3.63 506,842 14,335,969,450
036620 감성코퍼레이션 1,210 1,255 45 3.72 9,317,269 11,562,241,230
000860 강남제비스코 29,150 31,500 2,350 8.06 159,945 4,839,499,000
217730 강스템바이오텍 6,990 6,780 -210 -3.00 972,897 6,702,514,530
114190 강원 2,500 2,500 0 0.00 0 0
035250 강원랜드 24,950 25,550 600 2.40 4,857,175 123,005,546,900
094480 갤럭시아머니트리 7,110 7,060 -50 -0.70 6,185,340 44,635,349,090
011420 갤럭시아에스엠 1,950 1,995 45 2.31 2,019,530 3,719,769,015
063080 게임빌 46,600 41,800 -4,800 -10.30 815,945 34,587,092,900
039240 경남스틸 3,960 4,100 140 3.54 26,836,115 115,135,490,425
053950 경남제약 7,030 7,060 30 0.43 735,957 5,286,943,940
223310 경남제약헬스케어 3,320 3,320 0 0.00 0 0
002100 경농 14,400 15,900 1,500 10.42 6,463,638 103,552,437,900
009450 경동나비엔 54,800 58,800 4,000 7.30 503,083 28,414,514,500
267290 경동도시가스 22,800 25,950 3,150 13.82 265,716 6,530,765,750
012320 경동인베스트 43,200 46,050 2,850 6.60 49,640 2,173,709,600
011040 경동제약 10,500 10,400 -100 -0.95 662,712 6,817,247,850
000050 경방 13,150 13,600 450 3.42 144,230 1,945,034,500
214390 경보제약 14,000 13,350 -650 -4.64 7,338,259 106,859,170,250
012610 경인양행 6,900 7,110 210 3.04 1,218,114 8,481,614,100
009140 경인전자 31,150 30,200 -950 -3.05 34,397 1,043,569,500
024910 경창산업 3,170 3,150 -20 -0.63 548,737 1,747,051,570
013580 계룡건설 35,650 35,650 0 0.00 680,540 23,510,304,700
012200 계양전기 4,430 4,500 70 1.58 677,829 2,984,907,950
012205 계양전기우 7,700 8,470 770 10.00 168,636 1,402,567,960
002140 고려산업 4,275 4,715 440 10.29 12,202,467 57,232,519,785
198440 고려시멘트 3,750 3,875 125 3.33 10,489,623 40,177,879,020
049720 고려신용정보 7,060 7,270 210 2.97 342,926 2,422,349,420
010130 고려아연 454,500 455,500 1,000 0.22 489,521 222,080,357,000
002240 고려제강 28,250 28,350 100 0.35 1,032,855 27,716,072,400
014570 고려제약 11,050 11,050 0 0.00 371,096 4,070,977,500
348150 고바이오랩 35,800 37,450 1,650 4.61 1,014,456 37,501,875,300
098460 고영 27,550 26,000 -1,550 -5.63 2,057,324 55,824,255,902
035290 골드앤에스 1,305 1,305 0 0.00 0 0
038530 골드퍼시픽 1,380 1,280 -100 -7.25 5,039,438 6,567,241,925
900280 골든센츄리 491 460 -31 -6.31 46,856,200 22,536,873,350
215000 골프존 99,500 100,100 600 0.60 796,150 77,464,822,300
121440 골프존뉴딘홀딩스 7,560 7,820 260 3.44 1,464,626 11,170,194,610
183410 골프존데카 1,675 1,695 20 1.19 566 970,200
076340 관악산업 6,080 6,300 220 3.62 57,987 356,994,030
009290 광동제약 9,120 9,060 -60 -0.66 913,739 8,207,528,510
014200 광림 2,685 2,850 165 6.15 37,192,865 108,646,484,725
017040 광명전기 2,630 2,865 235 8.94 24,201,619 70,250,669,750
017900 광전자 2,385 2,400 15 0.63 606,513 1,429,328,335
037710 광주신세계 173,000 175,500 2,500 1.45 8,514 1,479,690,000
026910 광진실업 5,220 6,130 910 17.43 2,536,657 15,189,830,290
090150 광진윈텍 4,335 4,375 40 0.92 355,444 1,524,131,685
355150 교보10호스팩 2,100 2,140 40 1.90 46,644 100,505,205
331520 교보9호스팩 2,140 2,160 20 0.93 1,683,178 3,944,248,545
030610 교보증권 8,360 8,850 490 5.86 1,414,425 12,222,774,440
339770 교촌에프앤비 19,800 19,700 -100 -0.51 1,179,174 23,879,946,050
053270 구영테크 3,750 3,835 85 2.27 10,568,222 42,671,482,110
007690 국도화학 86,300 81,700 -4,600 -5.33 582,746 50,223,351,200
005320 국동 3,830 3,905 75 1.96 2,284,276 8,703,350,570
001140 국보 2,010 2,040 30 1.49 6,197,354 12,904,058,705
066620 국보디자인 23,000 23,500 500 2.17 202,880 4,593,282,000
043650 국순당 8,430 8,400 -30 -0.36 313,495 2,595,613,510
006050 국영지앤엠 2,825 2,785 -40 -1.42 2,657,991 7,393,248,775
060480 국일신동 4,910 5,140 230 4.68 1,570,243 7,990,606,365
078130 국일제지 6,560 6,250 -310 -4.73 11,295,691 70,583,273,240
307750 국전약품 7,253 7,460 207 2.85 1,822,967 14,499,712,880
002720 국제약품 7,680 7,370 -310 -4.04 577,166 4,233,271,550
243870 굿센 16,500 17,000 500 3.03 12 204,000
204020 그리티 3,105 3,200 95 3.06 903,652 2,829,806,940
083420 그린케미칼 12,650 13,250 600 4.74 1,298,414 16,192,692,700
186230 그린플러스 17,300 17,800 500 2.89 5,490,334 96,001,664,100
014530 극동유화 5,570 5,650 80 1.44 3,714,552 20,318,484,060
900070 글로벌에스엠 1,190 1,190 0 0.00 1,779,045 2,049,148,070
204620 글로벌텍스프리 3,305 3,650 345 10.44 10,567,790 37,991,430,540
019660 글로본 4,360 4,450 90 2.06 1,022,235 4,474,881,950
014280 금강공업 6,530 6,750 220 3.37 1,567,796 10,174,863,470
014285 금강공업우 13,700 15,300 1,600 11.68 112,762 1,692,534,650
053260 금강철강 7,730 7,890 160 2.07 1,859,127 14,290,548,180
008870 금비 73,000 79,400 6,400 8.77 153,667 12,438,583,500
001570 금양 5,080 5,060 -20 -0.39 1,071,561 5,417,622,650
002990 금호건설 10,250 10,600 350 3.41 2,121,391 21,692,270,790
002995 금호건설우 36,100 47,500 11,400 31.58 100,015 4,373,703,050
011780 금호석유 257,500 281,000 23,500 9.13 5,797,597 1,604,841,723,000
011785 금호석유우 107,500 146,500 39,000 36.28 1,345,057 183,553,444,500
214330 금호에이치티 2,475 2,525 50 2.02 152,889,035 424,097,196,675
001210 금호전기 2,815 2,785 -30 -1.07 216,222 601,676,060
073240 금호타이어 3,980 4,125 145 3.64 3,142,027 12,597,627,050
036190 금화피에스시 32,700 33,400 700 2.14 49,683 1,659,970,350
049080 기가레인 1,820 1,835 15 0.82 1,143,447 2,036,680,660
035460 기산텔레콤 2,915 3,140 225 7.72 1,224,679 3,705,059,540
092440 기신정기 5,190 5,270 80 1.54 883,416 4,565,197,545
000270 기아 79,300 80,700 1,400 1.77 11,815,933 939,572,955,500
024110 기업은행 9,510 10,200 690 7.26 20,243,497 199,457,671,970
013700 까뮤이앤씨 2,705 2,585 -120 -4.44 4,932,587 12,738,856,205
308100 까스텔바작 13,200 14,250 1,050 7.95 696,740 9,820,845,450
004540 깨끗한나라 6,420 6,560 140 2.18 9,376,878 63,716,340,810
004545 깨끗한나라우 34,600 38,800 4,200 12.14 217,555 8,714,229,150
187790 나노 1,765 1,800 35 1.98 3,020,254 5,394,617,250
286750 나노브릭 9,400 9,050 -350 -3.72 49,226 451,951,110
151910 나노스 10,800 7,350 -3,450 -31.94 29,731,335 253,469,815,550
121600 나노신소재 31,150 30,600 -550 -1.77 544,714 16,296,362,550
247660 나노씨엠에스 16,900 17,000 100 0.59 221,223 3,662,239,950
039860 나노엔텍 11,700 8,900 -2,800 -23.93 5,369,607 53,255,591,700
091970 나노캠텍 2,115 2,200 85 4.02 1,617,168 3,430,916,990
244880 나눔테크 2,380 2,370 -10 -0.42 4,106 9,247,335
288490 나라소프트 161 161 0 0.00 0 0
051490 나라엠앤디 9,890 9,580 -310 -3.13 511,418 4,873,880,080
190510 나무가 9,020 8,750 -270 -2.99 397,555 3,573,004,000
242040 나무기술 3,135 3,020 -115 -3.67 1,294,217 3,914,262,685
089600 나스미디어 36,100 36,950 850 2.35 268,781 9,737,199,950
293580 나우IB 14,050 13,650 -400 -2.85 813,139 11,151,783,000
257990 나우코스 8,080 8,340 260 3.22 4,016 32,281,480
138610 나이벡 35,300 31,600 -3,700 -10.48 870,677 28,188,734,400
130580 나이스디앤비 10,450 10,450 0 0.00 106,114 1,089,335,150
036800 나이스정보통신 31,750 33,100 1,350 4.25 142,975 4,619,663,000
267320 나인테크 4,665 4,575 -90 -1.93 1,430,718 6,507,921,505
001260 남광토건 15,350 18,150 2,800 18.24 5,744,127 103,529,847,700
008350 남선알미늄 3,930 3,645 -285 -7.25 10,661,046 38,991,668,210
008355 남선알미우 38,450 42,900 4,450 11.57 44,420 1,811,865,650
004270 남성 3,805 3,930 125 3.29 7,065,579 28,850,174,410
003920 남양유업 321,500 372,500 51,000 15.86 316,791 121,283,260,500
003925 남양유업우 151,500 177,000 25,500 16.83 37,641 6,731,548,500
025860 남해화학 9,340 10,100 760 8.14 10,179,457 99,815,034,720
111710 남화산업 9,960 9,930 -30 -0.30 407,696 4,019,779,920
091590 남화토건 11,050 11,950 900 8.14 1,202,990 13,982,930,300
168330 내츄럴엔도텍 2,525 2,525 0 0.00 0 0
094860 네오리진 2,110 2,065 -45 -2.13 1,410,311 2,909,874,515
253590 네오셈 3,480 3,520 40 1.15 601,930 2,095,308,835
212560 네오오토 8,000 8,240 240 3.00 452,731 3,625,950,720
095660 네오위즈 23,550 23,500 -50 -0.21 836,215 19,938,348,600
042420 네오위즈홀딩스 34,500 35,300 800 2.32 359,822 12,754,284,650
950220 네오이뮨텍(Reg.S) 13,350 12,200 -1,150 -8.61 4,978,661 63,227,891,500
311390 네오크레마 8,360 8,600 240 2.87 247,144 2,098,414,960
085910 네오티스 4,250 4,265 15 0.35 428,389 1,791,798,310
092730 네오팜 34,700 34,900 200 0.58 319,633 11,034,298,100
290660 네오펙트 4,500 3,705 -795 -17.67 9,673,226 38,701,241,235
306620 네온테크 4,020 4,005 -15 -0.37 2,580,990 10,516,680,640
153460 네이블 6,790 7,790 1,000 14.73 275,391 2,039,918,060
007390 네이처셀 9,680 10,750 1,070 11.05 2,780,454 28,464,537,670
086220 네추럴FNP 2,140 2,145 5 0.23 61,162 122,387,180
033640 네패스 40,250 39,400 -850 -2.11 1,598,865 62,733,829,450
330860 네패스아크 42,750 42,350 -400 -0.94 295,518 12,635,234,750
005720 넥센 5,070 5,050 -20 -0.39 389,371 1,927,011,570
005725 넥센우 3,435 3,850 415 12.08 199,334 733,637,415
002350 넥센타이어 9,000 8,430 -570 -6.33 1,896,947 16,306,676,800
002355 넥센타이어1우B 3,555 3,570 15 0.42 134,505 475,960,890
089140 넥스턴바이오 19,400 15,000 -4,400 -22.68 6,290,190 121,675,931,950
065170 넥스트BT 1,645 1,530 -115 -6.99 2,301,818 3,583,220,640
003580 넥스트사이언스 20,450 13,150 -7,300 -35.70 23,774,691 368,373,195,450
137940 넥스트아이 1,455 1,425 -30 -2.06 4,194,501 6,131,772,715
348210 넥스틴 62,300 61,400 -900 -1.44 581,540 34,786,348,800
041140 넥슨지티 14,050 13,800 -250 -1.78 1,025,201 14,661,232,750
217270 넵튠 24,900 25,400 500 2.01 675,882 16,563,231,600
225570 넷게임즈 13,100 13,250 150 1.15 590,596 7,653,025,800
251270 넷마블 132,500 130,500 -2,000 -1.51 1,484,340 188,760,085,500
317860 노드메이슨 9,310 10,500 1,190 12.78 47 479,710
104620 노랑풍선 26,750 28,450 1,700 6.36 1,464,928 41,370,116,900
090350 노루페인트 13,050 15,250 2,200 16.86 15,281,277 229,252,360,950
090355 노루페인트우 26,000 65,000 39,000 150.00 515,829 23,150,889,250
000320 노루홀딩스 14,950 16,800 1,850 12.37 2,062,137 32,601,968,150
000325 노루홀딩스우 62,500 125,000 62,500 100.00 203,743 18,581,023,800
194700 노바렉스 43,300 44,500 1,200 2.77 378,155 16,403,983,550
285490 노바텍 47,850 45,800 -2,050 -4.28 461,952 21,124,032,500
229500 노브메타파마 24,100 24,200 100 0.41 18,820 441,456,450
278650 노터스 30,200 28,850 -1,350 -4.47 1,020,267 30,462,867,900
006280 녹십자 345,000 373,000 28,000 8.12 861,877 309,403,644,000
144510 녹십자랩셀 104,700 100,900 -3,800 -3.63 917,010 93,576,064,300
031390 녹십자셀 41,750 42,450 700 1.68 357,544 14,982,835,200
142280 녹십자엠에스 11,700 10,600 -1,100 -9.40 811,780 8,933,296,350
234690 녹십자웰빙 12,600 12,500 -100 -0.79 258,243 3,203,182,550
005250 녹십자홀딩스 37,050 37,600 550 1.48 2,582,671 97,648,226,950
005257 녹십자홀딩스2우 92,100 98,500 6,400 6.95 38,221 3,823,904,200
065560 녹원씨엔아이 5,770 5,770 0 0.00 0 0
004370 농심 284,500 291,000 6,500 2.28 177,413 50,423,110,500
072710 농심홀딩스 79,500 80,800 1,300 1.64 34,375 2,728,854,500
054050 농우바이오 13,100 14,850 1,750 13.36 6,910,466 102,141,288,150
069140 누리플랜 7,400 7,840 440 5.95 590,136 4,532,771,540
040160 누리플렉스 7,350 7,410 60 0.82 218,761 1,601,419,420
126870 뉴로스 2,230 2,230 0 0.00 0 0
060260 뉴보텍 1,560 1,580 20 1.28 2,085,939 3,255,717,610
012340 뉴인텍 3,655 3,445 -210 -5.75 1,656,162 5,726,001,550
214870 뉴지랩파마 11,500 10,900 -600 -5.22 1,057,987 11,653,570,450
270870 뉴트리 33,900 36,050 2,150 6.34 282,730 9,835,908,600
144960 뉴파워프라즈마 6,410 6,380 -30 -0.47 1,561,988 9,858,792,390
900100 뉴프라이드 717 717 0 0.00 0 0
085670 뉴프렉스 1,985 1,850 -135 -6.80 933,978 1,776,304,535
119860 다나와 30,550 30,600 50 0.16 342,716 10,496,726,400
064260 다날 7,740 7,530 -210 -2.71 34,739,081 278,645,082,260
093640 다믈멀티미디어 3,090 3,190 100 3.24 446,856 1,347,825,455
039560 다산네트웍스 9,760 9,630 -130 -1.33 1,292,965 12,193,386,780
058730 다스코 5,250 5,540 290 5.52 396,675 2,141,203,980
023590 다우기술 27,150 26,650 -500 -1.84 680,618 17,884,768,100
032190 다우데이타 13,300 13,500 200 1.50 822,174 10,875,805,700
323350 다원넥스뷰 37,000 42,000 5,000 13.51 168 6,623,700
068240 다원시스 19,500 19,550 50 0.26 1,672,139 32,011,592,300
086080 다이노나 4,015 4,170 155 3.86 191,381 821,188,535
271850 다이오진 2,545 2,640 95 3.73 1,465 3,846,700
343090 단디바이오 9,000 8,940 -60 -0.67 168,862 1,512,264,820
019680 대교 4,370 4,540 170 3.89 2,009,804 8,880,164,160
019685 대교우B 3,175 3,385 210 6.61 4,019,386 14,104,375,840
006370 대구백화점 10,800 11,100 300 2.78 42,776 469,196,300
008060 대덕 7,240 7,330 90 1.24 1,273,649 9,201,482,530
00806K 대덕1우 11,850 12,050 200 1.69 455,188 5,475,311,150
353200 대덕전자 15,750 15,150 -600 -3.81 3,563,531 53,840,753,250
35320K 대덕전자1우 14,200 14,250 50 0.35 904,630 12,573,661,800
000490 대동 11,050 11,300 250 2.26 1,321,885 14,609,925,650
178600 대동고려삼 3,795 3,785 -10 -0.26 102 386,630
020400 대동금속 10,850 11,200 350 3.23 190,791 2,063,467,850
008830 대동기어 4,795 5,170 375 7.82 412,399 2,056,065,135
048470 대동스틸 7,100 7,000 -100 -1.41 1,738,924 11,991,847,400
008110 대동전자 8,770 8,850 80 0.91 410,220 3,608,102,010
004780 대륙제관 6,340 6,490 150 2.37 1,081,717 6,804,526,820
005750 대림B&Co 7,430 7,640 210 2.83 533,437 3,931,837,390
017650 대림제지 14,950 15,300 350 2.34 228,099 3,383,651,750
006570 대림통상 4,040 4,135 95 2.35 61,015 248,748,540
007720 대명소노시즌 1,385 1,435 50 3.61 3,568,701 5,030,542,180
317850 대모 6,110 6,010 -100 -1.64 416,184 2,470,960,550
290670 대보마그네틱 35,500 34,500 -1,000 -2.82 136,287 4,774,244,000
078140 대봉엘에스 10,950 11,100 150 1.37 225,663 2,451,552,250
001680 대상 26,150 27,500 1,350 5.16 1,985,916 53,138,546,800
001685 대상우 21,100 22,600 1,500 7.11 321,555 7,126,037,750
084690 대상홀딩스 11,450 11,600 150 1.31 1,251,409 13,970,013,900
084695 대상홀딩스우 16,350 19,700 3,350 20.49 3,347,127 70,343,890,550
036480 대성미생물 19,050 19,900 850 4.46 208,210 4,055,618,900
128820 대성산업 4,705 4,845 140 2.98 765,648 3,578,229,040
117580 대성에너지 5,690 5,700 10 0.18 181,700 1,028,156,090
025440 대성엘텍 1,160 1,185 25 2.16 5,868,797 6,874,596,545
027830 대성창투 3,900 4,110 210 5.38 17,074,342 70,992,661,645
104040 대성파인텍 2,805 2,810 5 0.18 6,017,420 16,689,239,300
016710 대성홀딩스 32,850 34,550 1,700 5.18 259,186 8,472,794,750
332290 대신밸런스제7호스팩 2,150 2,130 -20 -0.93 27,977 60,132,320
336570 대신밸런스제8호스팩 2,135 2,140 5 0.23 15,160 32,478,225
369370 대신밸런스제9호스팩 2,130 2,100 -30 -1.41 29,373 62,376,520
020180 대신정보통신 1,910 1,885 -25 -1.31 2,262,110 4,212,638,870
003540 대신증권 19,100 19,300 200 1.05 1,057,477 20,246,462,750
003547 대신증권2우B 15,850 16,000 150 0.95 275,395 4,326,635,000
003545 대신증권우 16,100 16,350 250 1.55 1,004,049 16,052,483,900
045390 대아티아이 5,450 5,710 260 4.77 9,996,128 56,153,637,070
009190 대양금속 4,650 4,615 -35 -0.75 7,096,139 32,380,794,560
108380 대양전기공업 18,050 20,600 2,550 14.13 4,511,240 95,295,263,550
006580 대양제지 3,260 3,260 0 0.00 0 0
014160 대영포장 2,890 2,725 -165 -5.71 10,902,302 30,375,266,370
047040 대우건설 7,690 7,460 -230 -2.99 33,588,589 246,039,882,540
009320 대우부품 2,525 2,520 -5 -0.20 1,169,369 2,903,625,475
042660 대우조선해양 34,700 37,250 2,550 7.35 8,979,811 330,998,034,900
003090 대웅 38,150 34,200 -3,950 -10.35 2,970,686 102,523,412,250
069620 대웅제약 140,500 143,500 3,000 2.14 687,623 95,609,019,000
007680 대원 10,700 10,450 -250 -2.34 335,139 3,468,968,770
000430 대원강업 4,260 4,330 70 1.64 953,652 4,061,552,160
048910 대원미디어 36,250 32,600 -3,650 -10.07 2,167,583 69,526,324,150
005710 대원산업 8,570 8,300 -270 -3.15 285,433 2,340,358,120
006340 대원전선 1,515 1,600 85 5.61 6,576,038 10,176,439,755
006345 대원전선우 2,965 3,445 480 16.19 937,656 3,262,195,780
003220 대원제약 16,900 17,200 300 1.78 388,076 6,545,429,300
024890 대원화성 2,770 2,855 85 3.07 1,982,830 5,493,365,860
290380 대유 14,100 14,950 850 6.03 1,544,363 22,958,055,250
002880 대유에이텍 1,305 1,200 -105 -8.05 6,903,630 8,490,668,915
290120 대유에이피 7,870 8,020 150 1.91 625,389 4,960,357,860
000300 대유플러스 1,155 1,250 95 8.23 34,871,380 41,427,112,890
120240 대정화금 30,000 29,200 -800 -2.67 452,192 13,499,359,100
003310 대주산업 2,550 2,800 250 9.80 37,038,492 99,119,985,550
114920 대주이엔티 1,290 1,295 5 0.39 101 125,650
078600 대주전자재료 49,300 49,750 450 0.91 3,019,668 148,098,944,900
012800 대창 2,610 2,670 60 2.30 73,790,538 196,323,163,020
015230 대창단조 8,480 10,250 1,770 20.87 2,227,315 20,911,235,900
096350 대창솔루션 488 500 12 2.46 30,044,869 14,997,176,699
140520 대창스틸 3,560 3,595 35 0.98 6,182,931 22,365,933,315
131220 대한과학 16,200 15,000 -1,200 -7.41 2,303,977 36,615,441,800
010170 대한광통신 3,230 3,225 -5 -0.15 1,817,210 5,813,505,425
060900 대한그린파워 2,900 2,945 45 1.55 10,358,455 29,842,700,315
054670 대한뉴팜 11,550 12,000 450 3.90 565,729 6,746,298,950
001070 대한방직 44,300 43,900 -400 -0.90 21,942 962,255,900
023910 대한약품 42,000 38,950 -3,050 -7.26 236,733 9,393,096,600
006650 대한유화 315,500 308,000 -7,500 -2.38 517,354 157,118,349,500
001440 대한전선 1,145 1,210 65 5.68 81,550,566 97,633,544,115
084010 대한제강 20,750 21,900 1,150 5.54 3,363,281 70,526,031,900
001790 대한제당 3,950 3,685 -265 -6.71 43,363,403 173,864,667,880
001795 대한제당우 5,210 6,980 1,770 33.97 22,850,850 160,806,572,605
001130 대한제분 158,500 189,000 30,500 19.24 175,347 31,072,277,500
003490 대한항공 26,350 27,900 1,550 5.88 19,154,493 520,842,177,200
003495 대한항공우 38,950 40,850 1,900 4.88 101,957 4,074,683,850
005880 대한해운 3,280 3,560 280 8.54 113,545,042 413,681,348,475
003830 대한화섬 136,000 138,500 2,500 1.84 3,716 501,526,000
016090 대현 2,610 2,670 60 2.30 3,404,243 8,828,162,675
069460 대호에이엘 2,585 2,765 180 6.96 4,760,934 12,921,935,335
021040 대호특수강 921 950 29 3.15 9,457,789 8,955,841,459
021045 대호특수강우 1,500 1,690 190 12.67 1,779,831 3,231,923,215
067080 대화제약 12,350 12,200 -150 -1.21 284,994 3,435,979,550
298540 더네이쳐홀딩스 53,500 56,700 3,200 5.98 434,258 23,948,978,600
192080 더블유게임즈 64,700 63,300 -1,400 -2.16 536,136 33,547,560,200
299170 더블유에스아이 3,270 3,075 -195 -5.96 358,223 1,117,247,210
012510 더존비즈온 85,000 83,900 -1,100 -1.29 600,130 51,107,733,444
302920 더콘텐츠온 7,940 8,170 230 2.90 145 1,125,210
213420 덕산네오룩스 43,400 42,600 -800 -1.84 965,120 40,773,538,250
317330 덕산테코피아 20,550 20,850 300 1.46 2,599,974 53,968,875,950
077360 덕산하이메탈 13,700 13,200 -500 -3.65 894,952 12,092,951,050
004830 덕성 23,000 22,650 -350 -1.52 3,331,820 73,852,172,950
004835 덕성우 50,700 48,000 -2,700 -5.33 2,789,417 136,783,321,350
090410 덕신하우징 1,585 1,640 55 3.47 6,479,735 10,441,582,315
024900 덕양산업 3,640 3,590 -50 -1.37 3,105,673 11,272,287,310
263600 덕우전자 8,830 9,030 200 2.27 1,516,751 13,695,876,600
194480 데브시스터즈 109,000 110,100 1,100 1.01 728,633 78,596,455,900
348840 데이드림엔터 15,850 17,400 1,550 9.78 148 2,494,350
263800 데이타솔루션 6,120 6,000 -120 -1.96 173,880 1,033,807,150
199150 데이터스트림즈 10,300 9,500 -800 -7.77 4,140 39,631,260
206560 덱스터 6,860 7,100 240 3.50 1,564,040 10,854,369,950
261200 덴티스 10,900 10,650 -250 -2.29 1,070,206 11,679,636,550
145720 덴티움 61,200 63,000 1,800 2.94 344,012 21,028,564,700
227420 도부마스크 6,080 6,000 -80 -1.32 13,459 81,173,510
067990 도이치모터스 7,940 8,180 240 3.02 3,112,745 24,813,742,940
002150 도화엔지니어링 9,290 9,550 260 2.80 941,336 8,719,159,050
006620 동구바이오제약 9,950 9,400 -550 -5.53 2,199,697 20,804,069,920
100130 동국S&C 6,020 6,280 260 4.32 9,203,127 59,551,552,030
005160 동국산업 4,280 4,235 -45 -1.05 2,258,073 9,357,116,910
075970 동국알앤에스 6,050 5,950 -100 -1.65 2,741,053 16,196,879,240
001230 동국제강 26,000 24,400 -1,600 -6.15 24,477,874 569,064,572,550
086450 동국제약 28,150 27,850 -300 -1.07 869,521 24,045,655,100
023450 동남합성 52,100 52,500 400 0.77 6,620 351,641,600
004140 동방 7,110 6,930 -180 -2.53 53,542,418 388,729,725,810
099410 동방선기 2,045 2,125 80 3.91 2,233,016 4,748,237,025
007590 동방아그로 7,060 7,470 410 5.81 497,040 3,678,001,550
005960 동부건설 12,800 13,200 400 3.13 923,889 11,957,852,000
005965 동부건설우 26,500 61,400 34,900 131.70 133,023 5,521,654,550
026960 동서 31,950 30,950 -1,000 -3.13 856,216 25,949,683,850
002210 동성제약 11,650 11,700 50 0.43 500,515 5,820,663,850
102260 동성케미컬 6,400 6,460 60 0.94 1,320,052 8,461,615,470
033500 동성화인텍 13,100 14,200 1,100 8.40 5,316,616 73,754,809,850
025950 동신건설 51,900 49,600 -2,300 -4.43 778,021 38,592,501,050
000640 동아쏘시오홀딩스 126,500 123,500 -3,000 -2.37 153,016 18,982,588,000
170900 동아에스티 84,000 84,400 400 0.48 159,124 13,281,153,500
088130 동아엘텍 10,450 10,350 -100 -0.96 608,651 6,180,113,560
028100 동아지질 17,900 22,200 4,300 24.02 6,985,426 149,687,999,300
282690 동아타이어 11,800 12,750 950 8.05 261,970 3,197,205,400
041930 동아화성 12,350 12,150 -200 -1.62 660,574 7,883,536,300
001520 동양 1,445 1,455 10 0.69 5,263,030 7,477,325,145
001527 동양2우B 13,450 22,550 9,100 67.66 117,518 2,069,237,850
001529 동양3우B 25,400 44,100 18,700 73.62 35,733 1,261,614,750
084670 동양고속 24,000 24,050 50 0.21 19,527 467,800,400
082640 동양생명 4,710 5,320 610 12.95 3,353,398 16,915,310,665
060380 동양에스텍 3,190 3,305 115 3.61 6,988,997 23,284,873,160
001525 동양우 7,260 11,150 3,890 53.58 364,087 3,476,235,820
079960 동양이엔피 18,900 18,650 -250 -1.32 245,631 4,531,907,700
008970 동양철관 1,650 1,720 70 4.24 173,088,766 313,123,081,930
228340 동양파일 6,380 6,550 170 2.66 846,463 5,410,686,710
092780 동양피스톤 5,560 5,770 210 3.78 335,315 1,887,441,200
088910 동우팜투테이블 3,505 3,610 105 3.00 955,042 3,382,462,825
094170 동운아나텍 10,150 7,900 -2,250 -22.17 3,776,670 32,102,142,380
049770 동원F&B 200,500 223,000 22,500 11.22 183,854 39,269,103,500
013120 동원개발 6,530 6,550 20 0.31 1,247,765 8,033,930,130
018500 동원금속 1,110 1,150 40 3.60 5,251,075 5,975,087,115
006040 동원산업 271,000 289,500 18,500 6.83 36,213 10,163,478,500
030720 동원수산 8,930 9,070 140 1.57 183,450 1,635,238,500
014820 동원시스템즈 43,800 45,300 1,500 3.42 241,586 10,601,457,450
014825 동원시스템즈우 37,200 39,950 2,750 7.39 18,870 749,019,700
163560 동일고무벨트 9,780 10,300 520 5.32 639,460 6,507,208,420
109860 동일금속 13,550 14,100 550 4.06 99,743 1,382,681,450
032960 동일기연 14,850 14,700 -150 -1.01 158,656 2,274,252,700
004890 동일산업 90,500 96,700 6,200 6.85 37,603 3,542,311,300
002690 동일제강 4,045 5,460 1,415 34.98 53,097,578 272,855,382,155
023790 동일철강 6,290 7,890 1,600 25.44 8,500,441 68,561,725,020
005290 동진쎄미켐 30,150 30,800 650 2.16 2,050,341 62,190,999,550
025900 동화기업 73,200 71,700 -1,500 -2.05 1,032,084 73,772,260,800
000020 동화약품 15,350 14,850 -500 -3.26 947,113 14,070,712,850
000150 두산 64,200 65,300 1,100 1.71 1,038,275 67,371,358,200
000157 두산2우B 74,900 79,000 4,100 5.47 172,633 13,678,904,700
241560 두산밥캣 46,250 51,400 5,150 11.14 2,964,953 147,158,145,600
000155 두산우 46,500 47,900 1,400 3.01 215,315 10,146,326,950
042670 두산인프라코어 10,900 10,700 -200 -1.83 21,191,036 220,496,354,380
034020 두산중공업 14,150 12,650 -1,500 -10.60 21,508,328 277,552,590,100
336260 두산퓨얼셀 44,550 39,600 -4,950 -11.11 8,170,941 332,610,755,000
33626K 두산퓨얼셀1우 14,750 14,800 50 0.34 437,238 6,283,488,000
33626L 두산퓨얼셀2우B 18,100 18,250 150 0.83 68,333 1,216,960,550
016740 두올 4,655 4,660 5 0.11 2,084,279 9,451,482,045
073190 듀오백 4,205 4,225 20 0.48 2,613,789 11,119,521,425
176750 듀켐바이오 10,300 10,450 150 1.46 78,967 827,136,400
030350 드래곤플라이 2,435 2,050 -385 -15.81 3,917,424 7,805,353,775
203650 드림시큐리티 5,150 5,120 -30 -0.58 7,394,171 37,310,189,290
223250 드림씨아이에스 17,600 16,950 -650 -3.69 45,561 775,796,450
060570 드림어스컴퍼니 5,640 6,000 360 6.38 1,865,476 10,829,400,110
192650 드림텍 9,990 10,000 10 0.10 1,435,413 14,337,440,870
217620 디딤 1,840 1,880 40 2.17 600,271 1,093,891,610
187870 디바이스이엔지 38,300 38,350 50 0.13 262,734 9,973,453,500
066670 디스플레이텍 4,880 4,895 15 0.31 426,416 2,045,269,720
024090 디씨엠 15,700 16,400 700 4.46 221,484 3,565,218,600
003160 디아이 7,750 7,380 -370 -4.77 1,826,864 13,951,285,740
092200 디아이씨 4,635 4,405 -230 -4.96 7,153,987 32,323,477,035
110990 디아이티 12,100 12,000 -100 -0.83 402,692 4,844,285,150
263690 디알젬 15,350 15,150 -200 -1.30 2,018,130 30,330,971,650
214680 디알텍 1,610 1,635 25 1.55 2,586,378 4,133,792,155
263720 디앤씨미디어 45,000 46,550 1,550 3.44 770,230 34,131,710,500
109740 디에스케이 6,440 6,680 240 3.73 506,815 3,341,475,490
033430 디에스티 370 370 0 0.00 0 0
131030 디에이치피코리아 8,200 8,510 310 3.78 572,092 4,783,182,320
196490 디에이테크놀로지 6,000 6,090 90 1.50 805,975 4,890,499,160
066900 디에이피 4,790 4,840 50 1.04 314,219 1,511,307,550
127120 디엔에이링크 7,000 5,080 -1,920 -27.43 6,223,108 38,038,338,355
092070 디엔에프 23,850 26,650 2,800 11.74 1,419,978 36,372,947,900
134580 디엠티 3,040 2,950 -90 -2.96 495,764 1,497,947,985
039840 디오 40,800 40,050 -750 -1.84 382,455 15,602,135,800
013570 디와이 5,730 5,880 150 2.62 585,348 3,361,957,360
210540 디와이파워 20,000 20,450 450 2.25 908,589 17,698,905,000
104460 디와이피엔에프 27,500 28,100 600 2.18 245,765 6,786,293,850
079810 디이엔티 7,900 7,800 -100 -1.27 442,743 3,542,690,590
227100 디자인 11,200 10,750 -450 -4.02 352,358 3,807,504,450
113810 디젠스 760 716 -44 -5.79 1,896,124 1,386,714,037
043360 디지아이 3,300 3,520 220 6.67 382,835 1,255,574,605
197140 디지캡 6,540 6,710 170 2.60 945,111 6,134,064,910
106520 디지탈옵틱 1,010 1,010 0 0.00 0 0
068930 디지털대성 7,940 8,060 120 1.51 330,198 2,619,369,650
033130 디지틀조선 3,960 3,970 10 0.25 2,857,595 11,059,653,665
105740 디케이락 12,850 13,300 450 3.50 369,376 4,856,054,050
263020 디케이앤디 10,850 11,250 400 3.69 333,300 3,551,545,400
290550 디케이티 21,000 20,600 -400 -1.90 322,380 6,663,839,000
007340 디티알오토모티브 32,000 34,500 2,500 7.81 236,319 7,950,306,850
187220 디티앤씨 6,990 7,040 50 0.72 160,617 1,117,870,690
026890 디피씨 14,200 14,600 400 2.82 9,529,958 135,482,814,300
163430 디피코 6,730 5,650 -1,080 -16.05 170,663 1,095,130,350
131180 딜리 1,745 1,780 35 2.01 713,398 1,239,978,225
317120 라닉스 11,300 11,300 0 0.00 853,456 9,666,680,100
042510 라온시큐어 4,435 4,280 -155 -3.49 6,644,304 28,672,021,865
232680 라온테크 23,600 23,000 -600 -2.54 61,744 1,423,677,100
300120 라온피플 24,700 24,900 200 0.81 225,129 5,611,018,700
171120 라이온켐텍 11,600 12,100 500 4.31 4,369,866 49,708,811,290
069540 라이트론 5,420 5,420 0 0.00 0 0
285770 라이프사이언스테크놀로지 2,700 2,550 -150 -5.56 7,284 17,537,565
347700 라이프시맨틱스 12,600 11,800 -800 -6.35 1,258,668 14,891,460,850
214260 라파스 37,850 35,600 -2,250 -5.94 869,485 30,684,370,400
115390 락앤락 15,600 14,550 -1,050 -6.73 916,633 13,355,791,700
200350 래몽래인 19,900 20,450 550 2.76 11,374 228,100,900
171010 램테크놀러지 6,360 6,580 220 3.46 337,897 2,187,665,140
084650 랩지노믹스 28,200 20,850 -7,350 -26.06 5,090,198 118,816,901,300
217500 러셀 5,200 5,080 -120 -2.31 2,542,287 12,810,765,695
092590 럭스피아 3,800 4,680 880 23.16 119,386 442,054,140
033600 럭슬 179 179 0 0.00 0 0
141080 레고켐바이오 52,500 48,950 -3,550 -6.76 1,722,483 84,279,994,800
060300 레드로버 1,830 1,830 0 0.00 0 0
038390 레드캡투어 24,250 27,950 3,700 15.26 802,683 21,135,177,550
294140 레몬 8,910 8,270 -640 -7.18 1,029,747 8,685,676,720
228670 레이 52,200 52,500 300 0.57 191,385 10,134,084,400
228850 레이언스 13,000 12,950 -50 -0.38 222,850 2,895,724,700
281740 레이크머티리얼즈 4,000 3,975 -25 -0.63 2,705,628 10,713,379,735
277810 레인보우로보틱스 25,400 23,350 -2,050 -8.07 882,981 20,644,751,300
179720 렌딩머신 3,400 3,400 0 0.00 0 0
215100 로보로보 5,420 5,280 -140 -2.58 1,556,008 8,152,542,110
090360 로보스타 27,550 26,950 -600 -2.18 417,959 11,063,356,600
238500 로보쓰리 2,980 2,860 -120 -4.03 108,973 299,352,040
108490 로보티즈 16,800 16,850 50 0.30 300,251 4,951,619,000
900260 로스웰 340 336 -4 -1.18 3,535,148 1,165,558,082
067730 로지시스 9,270 8,470 -800 -8.63 1,028,024 8,835,431,560
071280 로체시스템즈 5,920 6,060 140 2.36 562,570 3,370,534,240
032350 롯데관광개발 18,000 17,550 -450 -2.50 3,273,538 58,092,040,450
330590 롯데리츠 5,390 5,530 140 2.60 2,707,193 14,778,107,750
000400 롯데손해보험 1,865 1,915 50 2.68 4,828,868 9,126,704,265
023530 롯데쇼핑 123,500 126,000 2,500 2.02 825,155 102,289,309,500
004000 롯데정밀화학 70,300 65,900 -4,400 -6.26 1,154,506 76,702,535,400
286940 롯데정보통신 38,050 37,750 -300 -0.79 84,794 3,186,647,100
280360 롯데제과 138,000 150,000 12,000 8.70 125,482 18,068,497,000
004990 롯데지주 36,800 35,550 -1,250 -3.40 2,278,763 80,904,329,800
00499K 롯데지주우 62,000 62,800 800 1.29 8,811 548,832,900
005300 롯데칠성 144,000 147,000 3,000 2.08 306,158 45,206,553,500
005305 롯데칠성우 79,500 82,800 3,300 4.15 20,710 1,692,206,900
011170 롯데케미칼 307,500 309,000 1,500 0.49 1,727,575 511,158,044,500
002270 롯데푸드 391,000 409,000 18,000 4.60 24,440 9,842,049,000
071840 롯데하이마트 38,900 40,600 1,700 4.37 337,394 13,377,153,900
038060 루멘스 1,405 1,390 -15 -1.07 1,429,106 1,955,791,570
162120 루켄테크놀러지스 9,320 6,460 -2,860 -30.69 297,795 2,333,624,450
253610 루트락 3,300 3,100 -200 -6.06 28,595 84,568,565
085370 루트로닉 11,850 11,700 -150 -1.27 4,812,767 56,201,860,350
08537M 루트로닉3우C 16,650 16,750 100 0.60 4,210 70,443,150
060240 룽투코리아 6,340 6,320 -20 -0.32 810,550 5,077,543,540
058470 리노공업 160,900 158,500 -2,400 -1.49 229,951 36,799,751,200
039980 리노스 1,510 1,480 -30 -1.99 20,401,807 30,359,045,660
019570 리더스 기술투자 863 874 11 1.27 13,939,563 12,210,483,578
016100 리더스코스메틱 3,955 4,245 290 7.33 849,521 3,550,991,020
012700 리드코프 8,750 9,200 450 5.14 1,457,039 13,085,929,790
302550 리메드 26,750 28,150 1,400 5.23 581,242 15,941,300,150
029480 릭스솔루션 631 612 -19 -3.01 5,676,077 3,492,255,293
277070 린드먼아시아 6,560 6,800 240 3.66 391,291 2,586,946,050
042500 링네트 6,610 6,350 -260 -3.93 948,353 5,968,239,720
219420 링크제니시스 7,870 7,810 -60 -0.76 295,433 2,320,198,230
027740 마니커 740 770 30 4.05 13,126,147 9,920,429,579
195500 마니커에프앤지 6,560 6,870 310 4.73 595,533 3,996,120,410
222810 마이더스AI 487 526 39 8.01 12,868,707 6,744,202,498
305090 마이크로디지탈 24,350 22,350 -2,000 -8.21 362,568 8,223,501,150
098120 마이크로컨텍솔 5,670 5,920 250 4.41 272,058 1,591,042,800
147760 마이크로프랜드 8,480 8,600 120 1.42 396,098 3,327,750,200
038290 마크로젠 32,700 31,300 -1,400 -4.28 291,263 9,203,588,300
204320 만도 59,400 63,400 4,000 6.73 3,978,094 245,537,655,100
001080 만호제강 24,350 25,000 650 2.67 337,178 8,173,777,800
220630 맘스터치 3,420 3,900 480 14.04 17,796,707 68,262,748,735
267980 매일유업 74,800 76,500 1,700 2.27 166,225 12,516,974,700
005990 매일홀딩스 9,990 10,400 410 4.10 223,018 2,257,002,880
127160 매직마이크로 282 282 0 0.00 0 0
093520 매커스 6,290 5,830 -460 -7.31 848,307 4,994,189,590
141070 맥스로텍 743 743 0 0.00 0 0
088980 맥쿼리인프라 12,050 12,150 100 0.83 4,583,612 55,504,213,772
094800 맵스리얼티1 4,840 4,825 -15 -0.31 634,421 3,060,261,040
100590 머큐리 9,520 9,680 160 1.68 233,126 2,228,121,290
067280 멀티캠퍼스 33,750 34,850 1,100 3.26 58,737 1,988,209,200
072870 메가스터디 13,450 14,000 550 4.09 610,872 8,287,591,400
215200 메가스터디교육 57,100 57,000 -100 -0.18 252,029 14,278,723,100
133750 메가엠디 6,160 6,130 -30 -0.49 16,021,855 98,503,507,790
235980 메드팩토 78,300 78,600 300 0.38 847,760 65,575,023,000
200580 메디쎄이 8,190 7,520 -670 -8.18 26,667 207,096,830
041920 메디아나 16,050 15,550 -500 -3.12 619,539 10,062,410,800
233250 메디안디노스틱 39,950 39,000 -950 -2.38 14 558,350
014100 메디앙스 6,200 6,200 0 0.00 0 0
236340 메디젠휴먼케어 9,000 9,020 20 0.22 11,552 105,378,050
054180 메디콕스 1,420 1,410 -10 -0.70 5,509,702 7,704,738,055
086900 메디톡스 183,300 176,400 -6,900 -3.76 265,609 46,224,387,600
078160 메디포스트 33,750 34,000 250 0.74 736,580 24,161,178,200
065650 메디프론 3,870 3,785 -85 -2.20 982,928 3,720,369,290
138040 메리츠금융지주 17,150 19,200 2,050 11.95 961,364 17,624,545,650
008560 메리츠증권 4,710 4,905 195 4.14 9,754,435 46,345,299,135
000060 메리츠화재 19,550 20,850 1,300 6.65 1,670,427 33,524,555,800
021880 메이슨캐피탈 634 649 15 2.37 2,037,363 1,288,905,972
140410 메지온 150,500 158,000 7,500 4.98 225,200 34,366,600,300
241770 메카로 12,150 12,100 -50 -0.41 88,028 1,050,802,650
090370 메타랩스 1,150 1,185 35 3.04 2,470,561 2,860,798,000
059210 메타바이오메드 2,725 2,845 120 4.40 6,343,122 18,618,428,595
058110 멕아이씨에스 17,850 17,350 -500 -2.80 1,251,334 22,394,784,850
096640 멜파스 2,200 2,155 -45 -2.05 2,487,526 5,439,740,605
017180 명문제약 5,840 5,500 -340 -5.82 1,600,367 8,714,914,610
257370 명성티엔에스 9,210 9,210 0 0.00 0 0
009900 명신산업 30,800 27,900 -2,900 -9.42 1,867,501 53,552,071,850
267060 명진홀딩스 1,800 1,930 130 7.22 18,980 32,890,385
012690 모나리자 5,180 5,270 90 1.74 1,061,110 5,492,147,670
005360 모나미 5,890 5,450 -440 -7.47 2,627,767 14,547,879,140
080420 모다이노칩 3,700 3,900 200 5.41 666,645 2,545,403,615
080160 모두투어 21,750 23,300 1,550 7.13 2,259,845 51,671,459,850
204210 모두투어리츠 3,710 3,995 285 7.68 159,261 613,719,780
100030 모바일리더 20,700 20,800 100 0.48 74,033 1,522,798,300
087260 모바일어플라이언스 4,435 4,430 -5 -0.11 1,477,819 6,482,516,235
101330 모베이스 5,180 5,120 -60 -1.16 1,466,366 7,337,992,805
012860 모베이스전자 2,770 2,775 5 0.18 3,171,448 8,614,537,385
348030 모비릭스 22,300 21,350 -950 -4.26 424,091 9,153,775,650
250060 모비스 2,895 3,045 150 5.18 9,641,305 29,676,266,420
033200 모아텍 10,000 9,240 -760 -7.60 141,673 1,340,799,270
009680 모토닉 13,100 12,750 -350 -2.67 312,230 4,019,723,200
118990 모트렉스 6,090 5,850 -240 -3.94 1,643,431 9,681,260,030
006920 모헨즈 6,330 6,600 270 4.27 4,901,223 32,812,425,810
009580 무림P&P 5,420 5,380 -40 -0.74 2,156,070 11,366,849,230
001810 무림SP 3,590 3,570 -20 -0.56 555,733 1,934,502,435
009200 무림페이퍼 2,860 2,965 105 3.67 498,363 1,427,821,845
322970 무진메디 5,200 5,090 -110 -2.12 16,720 85,479,875
033920 무학 8,190 8,750 560 6.84 626,274 5,320,956,310
008420 문배철강 6,020 6,010 -10 -0.17 24,234,993 146,293,956,020
279600 미디어젠 13,000 12,800 -200 -1.54 183,150 2,331,886,650
095500 미래나노텍 4,680 4,670 -10 -0.21 1,374,787 6,323,594,760
025560 미래산업 16,700 14,950 -1,750 -10.48 299,662 4,576,513,450
218150 미래생명자원 5,450 5,410 -40 -0.73 50,308,507 308,180,765,470
007120 미래아이앤지 585 561 -24 -4.10 5,999,950 3,383,591,873
353490 미래에셋대우스팩 5호 2,135 2,155 20 0.94 374,267 813,714,005
328380 미래에셋대우스팩3호 2,135 2,140 5 0.23 75,497 161,760,990
333430 미래에셋대우스팩4호 4,060 4,040 -20 -0.49 696,686 2,872,350,220
357250 미래에셋맵스리츠 5,030 5,030 0 0.00 261,870 1,311,955,150
100790 미래에셋벤처투자 8,390 8,740 350 4.17 2,052,768 17,373,431,670
085620 미래에셋생명 4,005 4,030 25 0.62 786,042 3,149,225,775
006800 미래에셋증권 9,880 10,200 320 3.24 11,592,018 115,438,315,920
00680K 미래에셋증권2우B 4,870 4,985 115 2.36 2,849,441 14,001,942,615
006805 미래에셋증권우 7,010 6,930 -80 -1.14 1,450,530 10,146,645,360
208890 미래엔에듀파트너 2,600 2,595 -5 -0.19 209 543,355
049950 미래컴퍼니 38,300 38,600 300 0.78 354,375 13,251,982,700
213090 미래테크놀로지 8,550 8,850 300 3.51 44,029 380,269,740
207760 미스터블루 11,200 10,950 -250 -2.23 1,405,296 15,237,720,100
225850 미애부 283 283 0 0.00 0 0
002840 미원상사 209,500 217,500 8,000 3.82 14,599 3,155,409,000
268280 미원에스씨 172,000 180,000 8,000 4.65 7,572 1,335,116,000
107590 미원홀딩스 118,000 122,000 4,000 3.39 15,805 1,925,939,500
134380 미원화학 76,100 79,900 3,800 4.99 3,165 249,425,800
003650 미창석유 81,400 83,800 2,400 2.95 51,910 4,427,072,500
059090 미코 15,150 14,350 -800 -5.28 1,552,475 22,405,767,800
214610 미코바이오메드 18,250 14,250 -4,000 -21.92 5,097,113 80,001,119,300
201490 미투온 6,940 6,840 -100 -1.44 1,749,743 11,864,061,820
950190 미투젠 21,650 21,700 50 0.23 324,846 7,099,142,950
214180 민앤지 17,950 18,100 150 0.84 331,029 5,922,898,800
155900 바다로19호 2,590 2,600 10 0.39 81,003 210,221,045
206640 바디텍메드 26,500 21,300 -5,200 -19.62 3,770,342 86,820,153,400
018700 바른손 3,050 3,025 -25 -0.82 779,984 2,333,219,860
035620 바른손이앤에이 1,525 1,450 -75 -4.92 2,934,590 4,308,416,295
064520 바른전자 1,005 1,005 0 0.00 0 0
053030 바이넥스 30,900 24,650 -6,250 -20.23 9,412,189 252,695,100,400
301300 바이브컴퍼니 32,200 32,000 -200 -0.62 209,230 6,685,500,500
064550 바이오니아 18,900 18,150 -750 -3.97 10,463,093 220,332,135,000
314930 바이오다인 61,500 52,600 -8,900 -14.47 928,421 50,839,151,000
208710 바이오로그디바이스 3,060 3,185 125 4.08 6,545,352 21,026,610,385
142760 바이오리더스 6,230 6,100 -130 -2.09 5,513,487 33,893,490,700
086820 바이오솔루션 27,900 27,500 -400 -1.43 292,129 7,999,045,600
038460 바이오스마트 6,910 6,200 -710 -10.27 1,311,768 8,675,179,250
281310 바이오시네틱스 6,280 6,490 210 3.34 13,629 84,901,280
266470 바이오인프라생명과학 2,660 3,150 490 18.42 296,214 886,472,465
086040 바이오톡스텍 11,300 10,600 -700 -6.19 998,378 10,548,230,200
199290 바이오프로테크 2,930 2,930 0 0.00 0 0
032980 바이온 1,355 1,325 -30 -2.21 1,587,252 2,122,929,750
222160 바이옵트로 4,705 4,990 285 6.06 27,484 134,303,930
043150 바텍 31,050 30,400 -650 -2.09 340,868 10,411,827,650
323990 박셀바이오 93,800 91,800 -2,000 -2.13 3,532,320 326,386,527,500
003610 방림 2,605 2,830 225 8.64 4,903,071 13,317,252,210
267790 배럴 9,420 10,000 580 6.16 440,190 4,326,829,940
001340 백광산업 5,140 5,240 100 1.95 3,614,636 18,623,629,980
046310 백금T&A 3,345 3,400 55 1.64 806,754 2,680,133,685
035150 백산 9,400 10,150 750 7.98 5,338,984 52,019,405,500
066410 버킷스튜디오 1,855 1,725 -130 -7.01 714,331 1,253,887,680
002410 범양건영 4,085 4,200 115 2.82 1,436,400 5,855,473,535
206400 베노홀딩스 6,700 6,260 -440 -6.57 431,643 2,739,336,000
019010 베뉴지 2,410 2,520 110 4.56 4,094,674 10,048,899,175
177350 베셀 5,380 5,550 170 3.16 644,316 3,457,371,420
299910 베스파 30,000 28,300 -1,700 -5.67 78,270 2,216,873,550
096300 베트남개발1 237 237 0 0.00 1,547,164 367,313,490
007210 벽산 4,590 4,835 245 5.34 25,984,607 120,690,901,930
225530 보광산업 7,120 7,360 240 3.37 11,189,138 84,571,577,800
250000 보라티알 16,250 16,450 200 1.23 144,923 2,292,640,400
002760 보락 2,340 2,280 -60 -2.56 1,936,612 4,401,533,015
003850 보령제약 24,400 21,650 -2,750 -11.27 22,102,056 559,490,069,050
006910 보성파워텍 3,060 3,155 95 3.10 4,781,790 14,651,444,670
000890 보해양조 1,160 1,200 40 3.45 49,295,288 59,095,819,240
226340 본느 3,035 3,290 255 8.40 13,885,075 46,135,410,325
206950 볼빅 3,840 3,840 0 0.00 0 0
003000 부광약품 21,900 20,850 -1,050 -4.79 2,842,855 59,358,118,650
001270 부국증권 25,300 25,400 100 0.40 35,726 900,822,900
001275 부국증권우 21,650 22,500 850 3.93 4,930 109,236,250
026940 부국철강 4,935 5,290 355 7.19 19,076,126 99,512,821,970
014470 부방 3,365 3,520 155 4.61 2,818,728 9,635,019,505
015350 부산가스 62,700 68,800 6,100 9.73 157,444 11,041,587,000
011390 부산산업 130,500 139,000 8,500 6.51 107,125 14,424,095,500
005030 부산주공 603 603 0 0.00 5,596,265 3,445,985,180
008470 부스타 7,270 7,880 610 8.39 1,030,471 7,985,057,800
338220 뷰노 22,550 22,000 -550 -2.44 253,265 5,598,314,350
100120 뷰웍스 37,700 38,100 400 1.06 253,727 9,585,628,925
337930 브랜드엑스코퍼레이션 11,250 12,150 900 8.00 666,412 7,899,410,600
064480 브리지텍 5,520 5,170 -350 -6.34 892,924 4,740,575,720
288330 브릿지바이오테라퓨틱스 13,300 13,350 50 0.38 334,402 4,378,801,650
251630 브이원텍 11,400 10,800 -600 -5.26 419,815 4,579,526,500
018290 브이티지엠피 8,550 9,170 620 7.25 8,570,561 77,548,773,750
263920 블러썸엠앤씨 4,555 4,555 0 0.00 0 0
044480 블루베리 NFT 2,820 2,700 -120 -4.26 665,397 1,804,062,775
033560 블루콤 7,150 7,120 -30 -0.42 435,396 3,084,308,630
191600 블루탑 8,060 8,140 80 0.99 58 415,270
126340 비나텍 42,150 41,000 -1,150 -2.73 128,349 5,249,882,950
121800 비덴트 11,900 11,950 50 0.42 7,782,987 94,117,613,800
148140 비디아이 6,560 6,050 -510 -7.77 8,741,088 58,884,662,020
082800 비보존 헬스케어 1,540 1,500 -40 -2.60 5,754,834 8,779,376,350
318410 비비씨 19,150 18,950 -200 -1.04 194,406 3,675,823,950
002070 비비안 3,500 3,570 70 2.00 1,556,872 5,424,561,355
100220 비상교육 8,190 8,280 90 1.10 610,765 4,947,949,190
200780 비씨월드제약 17,850 17,500 -350 -1.96 530,546 9,319,964,650
141000 비아트론 11,950 12,200 250 2.09 581,031 6,988,236,600
090460 비에이치 18,400 16,600 -1,800 -9.78 2,728,744 45,632,559,000
083650 비에이치아이 4,385 4,140 -245 -5.59 1,148,360 4,908,459,220
215050 비엔디생활건강 1,800 1,995 195 10.83 3,391 6,712,870
086670 비엠티 13,050 14,300 1,250 9.58 1,247,149 17,388,050,950
335890 비올 2,305 2,350 45 1.95 2,499,242 5,987,506,175
138580 비즈니스온 22,250 21,300 -950 -4.27 103,374 2,219,918,300
082920 비츠로셀 14,050 13,700 -350 -2.49 829,351 11,399,010,400
054220 비츠로시스 5,780 5,780 0 0.00 0 0
042370 비츠로테크 10,150 10,750 600 5.91 2,243,953 23,580,820,150
030790 비케이탑스 9,130 9,050 -80 -0.88 810,128 7,200,594,150
032850 비트컴퓨터 9,530 9,330 -200 -2.10 488,381 4,526,524,160
148780 비플라이소프트 10,000 9,460 -540 -5.40 21,381 211,028,300
238200 비피도 10,350 10,800 450 4.35 244,861 2,577,455,250
093190 빅솔론 5,400 5,530 130 2.41 156,152 848,343,980
065450 빅텍 7,270 7,500 230 3.16 20,228,710 154,290,938,090
210120 빅텐츠 8,170 8,860 690 8.45 1,750 14,674,800
005180 빙그레 63,700 61,800 -1,900 -2.98 288,383 17,596,312,600
072950 빛샘전자 7,030 7,320 290 4.13 294,370 2,101,962,500
266170 뿌리깊은나무들 1,805 1,880 75 4.16 4,586 7,862,465
143240 사람인에이치알 34,900 33,850 -1,050 -3.01 143,650 4,866,397,750
003960 사조대림 18,950 19,900 950 5.01 249,077 4,811,801,450
008040 사조동아원 1,305 1,450 145 11.11 83,020,916 124,208,470,210
007160 사조산업 48,450 49,600 1,150 2.37 98,251 4,704,551,600
014710 사조씨푸드 5,910 6,190 280 4.74 1,335,262 8,100,030,540
006090 사조오양 10,450 10,900 450 4.31 436,230 4,636,796,050
100090 삼강엠앤티 18,000 19,200 1,200 6.67 3,793,012 72,472,470,450
122350 삼기 4,490 4,410 -80 -1.78 7,946,372 36,553,212,745
014970 삼륭물산 8,180 8,110 -70 -0.86 100,402 808,708,830
018310 삼목에스폼 14,900 15,900 1,000 6.71 675,051 10,323,667,850
053700 삼보모터스 7,200 6,920 -280 -3.89 777,542 5,366,768,790
009620 삼보산업 1,425 1,470 45 3.16 9,883,905 14,305,997,350
023600 삼보판지 16,250 17,450 1,200 7.38 846,616 13,954,890,000
001470 삼부토건 2,740 2,905 165 6.02 13,267,640 36,998,707,435
006400 삼성SDI 672,000 642,000 -30,000 -4.46 1,313,935 848,683,977,036
006405 삼성SDI우 457,500 439,500 -18,000 -3.93 32,009 14,167,460,000
006660 삼성공조 13,300 14,400 1,100 8.27 622,541 8,336,287,950
028260 삼성물산 140,000 134,500 -5,500 -3.93 2,811,342 378,074,779,500
02826K 삼성물산우B 137,500 127,500 -10,000 -7.27 105,190 13,821,514,500
207940 삼성바이오로직스 800,000 804,000 4,000 0.50 556,130 439,148,908,000
032830 삼성생명 83,000 86,400 3,400 4.10 4,397,035 375,330,097,500
291230 삼성스팩2호 2,980 3,080 100 3.36 6,258,201 18,545,215,730
018260 삼성에스디에스 184,500 183,000 -1,500 -0.81 734,582 133,589,880,000
028050 삼성엔지니어링 16,950 17,950 1,000 5.90 25,719,931 450,344,471,200
009150 삼성전기 184,000 182,000 -2,000 -1.09 2,439,431 437,341,527,000
009155 삼성전기우 111,500 111,500 0 0.00 87,281 9,550,103,000
005930 삼성전자 81,700 81,900 200 0.24 78,118,476 6,395,798,935,212
005935 삼성전자우 73,500 74,800 1,300 1.77 6,650,487 492,274,049,496
001360 삼성제약 5,760 7,070 1,310 22.74 24,086,584 155,338,437,680
010140 삼성중공업 7,410 6,010 -1,400 -18.89 164,101,798 1,070,995,657,410
010145 삼성중공우 329,000 306,000 -23,000 -6.99 20,607 6,439,923,500
016360 삼성증권 41,800 43,500 1,700 4.07 2,575,484 109,507,142,900
068290 삼성출판사 44,350 44,900 550 1.24 5,830,853 270,888,270,000
029780 삼성카드 34,800 34,250 -550 -1.58 1,215,856 41,327,002,050
000810 삼성화재 199,000 208,000 9,000 4.52 689,223 139,375,070,000
000815 삼성화재우 156,500 160,000 3,500 2.24 93,351 14,804,652,000
006110 삼아알미늄 11,700 12,350 650 5.56 7,878,283 101,105,234,000
009300 삼아제약 15,700 15,500 -200 -1.27 58,702 895,314,400
145990 삼양사 59,700 60,200 500 0.84 214,310 12,569,824,400
145995 삼양사우 44,750 48,150 3,400 7.60 16,312 766,723,050
003230 삼양식품 91,400 92,800 1,400 1.53 275,434 25,337,240,600
225190 삼양옵틱스 10,050 10,500 450 4.48 459,926 4,754,866,000
002170 삼양통상 83,000 85,000 2,000 2.41 35,793 2,994,920,700
272550 삼양패키징 26,150 29,350 3,200 12.24 574,618 15,983,503,900
000070 삼양홀딩스 133,000 134,000 1,000 0.75 405,875 54,485,560,000
000075 삼양홀딩스우 78,700 81,400 2,700 3.43 12,687 1,018,065,500
002810 삼영무역 17,350 17,100 -250 -1.44 104,710 1,758,964,000
054540 삼영엠텍 5,710 5,990 280 4.90 6,635,690 40,595,404,810
065570 삼영이엔씨 8,250 8,490 240 2.91 1,325,130 10,961,943,520
005680 삼영전자 12,550 12,750 200 1.59 518,400 6,431,699,750
003720 삼영화학 2,980 3,025 45 1.51 1,015,213 2,988,478,120
023000 삼원강재 4,300 4,225 -75 -1.74 5,356,664 22,411,480,740
004380 삼익THK 16,050 15,450 -600 -3.74 698,824 10,877,629,750
002450 삼익악기 1,735 1,750 15 0.86 1,760,743 3,030,797,770
032280 삼일 3,070 3,900 830 27.04 29,692,724 113,282,358,745
002290 삼일기업공사 6,030 5,680 -350 -5.80 730,049 4,089,449,030
004440 삼일씨엔에스 14,900 15,550 650 4.36 632,511 9,494,866,850
000520 삼일제약 10,200 9,500 -700 -6.86 1,149,578 11,424,068,650
009770 삼정펄프 32,900 36,750 3,850 11.70 68,145 2,473,164,800
037460 삼지전자 14,200 14,050 -150 -1.06 683,339 9,498,132,400
032750 삼진 11,800 12,700 900 7.63 469,061 5,775,090,500
054090 삼진엘앤디 3,820 3,730 -90 -2.36 1,631,893 6,109,340,020
005500 삼진제약 26,800 26,600 -200 -0.75 257,596 6,904,018,600
000250 삼천당제약 50,500 55,500 5,000 9.90 5,040,426 281,143,083,000
004690 삼천리 85,500 87,000 1,500 1.75 52,799 4,512,031,600
024950 삼천리자전거 13,850 14,850 1,000 7.22 1,205,281 17,318,633,350
038500 삼표시멘트 5,450 5,390 -60 -1.10 4,859,217 25,547,437,095
017480 삼현철강 8,360 8,040 -320 -3.83 18,403,545 159,518,586,170
010960 삼호개발 5,180 6,030 850 16.41 23,309,748 143,734,055,395
046390 삼화네트웍스 3,745 3,575 -170 -4.54 4,983,325 18,284,496,850
004450 삼화왕관 40,800 41,650 850 2.08 8,703 357,312,750
009470 삼화전기 36,850 36,400 -450 -1.22 1,075,392 37,367,286,000
011230 삼화전자 3,870 3,920 50 1.29 195,423 753,763,760
001820 삼화콘덴서 65,700 65,400 -300 -0.46 295,941 19,085,618,400
000390 삼화페인트 13,050 13,250 200 1.53 1,448,504 18,733,224,450
027580 상보 1,770 1,700 -70 -3.95 2,719,294 4,668,150,000
038540 상상인 6,980 7,970 990 14.18 8,624,837 63,939,350,510
307870 상상인이안1호스팩 2,115 2,080 -35 -1.65 23,257 48,732,930
329560 상상인이안제2호스팩 2,090 2,080 -10 -0.48 63,950 133,471,980
101000 상상인인더스트리 1,290 1,285 -5 -0.39 3,571,105 4,570,239,185
001290 상상인증권 1,370 1,405 35 2.55 2,200,387 2,937,873,390
041650 상신브레이크 4,800 4,720 -80 -1.67 1,212,088 5,657,470,890
091580 상신이디피 13,500 13,850 350 2.59 542,686 7,308,198,450
263810 상신전자 4,850 5,080 230 4.74 882,600 4,327,252,950
089980 상아프론테크 49,500 46,700 -2,800 -5.66 814,545 38,191,620,350
042940 상지카일룸 1,500 1,455 -45 -3.00 4,971,998 7,228,784,235
042600 새로닉스 11,050 11,000 -50 -0.45 546,392 6,024,139,950
075180 새론오토모티브 5,930 5,990 60 1.01 29,024 171,654,170
263540 샘코 2,015 2,015 0 0.00 0 0
007540 샘표 51,800 54,600 2,800 5.41 63,390 3,408,380,600
248170 샘표식품 48,500 49,500 1,000 2.06 92,085 4,470,147,900
294630 서남 3,380 3,365 -15 -0.44 276,105 932,142,435
038070 서린바이오 14,700 14,300 -400 -2.72 3,295,766 48,984,456,050
006730 서부T&D 8,000 7,930 -70 -0.88 818,014 6,452,750,570
079650 서산 3,000 3,010 10 0.33 364,114 1,086,706,355
100660 서암기계공업 5,870 5,940 70 1.19 430,998 2,504,910,080
007860 서연 19,350 20,000 650 3.36 3,554,370 70,021,862,100
200880 서연이화 9,050 9,340 290 3.20 1,353,963 12,371,931,430
019770 서연탑메탈 11,550 11,700 150 1.30 1,235,942 14,127,252,800
017390 서울가스 101,500 102,000 500 0.49 16,158 1,623,879,400
043710 서울리거 1,195 1,185 -10 -0.84 2,204,657 2,542,702,530
092190 서울바이오시스 17,050 17,700 650 3.81 1,444,815 25,520,919,800
046890 서울반도체 18,950 20,750 1,800 9.50 5,119,773 101,521,528,100
004410 서울식품 397 377 -20 -5.04 58,282,361 22,301,719,787
004415 서울식품우 5,480 5,710 230 4.20 104,892 586,764,960
063170 서울옥션 14,950 15,550 600 4.01 2,871,672 43,794,875,950
027040 서울전자통신 914 944 30 3.28 9,582,057 9,151,113,021
018680 서울제약 9,040 8,840 -200 -2.21 104,632 927,889,810
021050 서원 2,790 2,830 40 1.43 6,753,443 18,683,903,985
093920 서원인텍 7,960 7,860 -100 -1.26 380,969 2,953,836,700
189860 서전기전 4,560 5,150 590 12.94 1,047,444 5,188,184,690
178320 서진시스템 43,600 42,600 -1,000 -2.29 1,005,951 42,425,634,650
122690 서진오토모티브 2,715 2,775 60 2.21 185,690 504,046,070
140070 서플러스글로벌 6,050 5,830 -220 -3.64 1,732,881 10,091,761,790
011370 서한 1,775 1,850 75 4.23 12,089,689 21,648,866,545
065710 서호전기 20,350 21,300 950 4.67 136,754 2,891,089,250
008490 서흥 54,300 54,300 0 0.00 145,292 7,814,491,100
035890 서희건설 1,875 2,140 265 14.13 46,547,724 95,114,900,570
357550 석경에이티 21,700 20,650 -1,050 -4.84 155,591 3,238,935,900
003100 선광 37,550 39,350 1,800 4.79 101,475 3,845,703,250
123420 선데이토즈 23,250 23,250 0 0.00 209,464 4,816,697,250
007610 선도전기 4,005 4,255 250 6.24 17,560,884 73,715,213,930
067370 선바이오 36,500 37,150 650 1.78 119,609 4,277,121,950
171090 선익시스템 13,800 14,100 300 2.17 505,454 6,860,616,350
136490 선진 19,250 20,300 1,050 5.45 2,279,043 45,592,415,950
086710 선진뷰티사이언스 19,300 19,450 150 0.78 214,193 4,126,156,600
014620 성광벤드 10,300 11,050 750 7.28 4,715,565 50,165,486,000
037350 성도이엔지 6,450 6,570 120 1.86 584,278 3,770,607,510
014910 성문전자 2,195 2,510 315 14.35 20,902,881 56,559,045,220
014915 성문전자우 8,750 12,000 3,250 37.14 521,443 6,591,096,080
003080 성보화학 4,855 5,250 395 8.14 2,763,307 14,491,822,045
004980 성신양회 10,600 10,750 150 1.42 1,725,281 17,829,596,940
004985 성신양회우 16,650 17,900 1,250 7.51 146,027 2,490,312,450
011300 성안 787 787 0 0.00 0 0
081580 성우전자 3,215 3,265 50 1.56 404,475 1,316,314,235
045300 성우테크론 5,560 5,710 150 2.70 508,043 2,818,834,210
015750 성우하이텍 5,860 5,840 -20 -0.34 3,856,016 22,208,118,520
000180 성창기업지주 2,830 3,120 290 10.25 26,481,598 81,720,616,420
080470 성창오토텍 9,130 9,070 -60 -0.66 192,915 1,721,672,580
043260 성호전자 1,855 1,845 -10 -0.54 7,172,516 13,601,901,600
148150 세경하이테크 21,600 21,150 -450 -2.08 357,577 7,627,804,350
002420 세기상사 6,160 6,160 0 0.00 0 0
053060 세동 2,060 2,005 -55 -2.67 1,026,158 2,065,951,005
017510 세명전기 4,680 5,120 440 9.40 5,868,971 30,075,205,815
004360 세방 14,600 15,150 550 3.77 1,802,513 27,007,535,400
004365 세방우 8,700 9,120 420 4.83 94,607 847,224,770
004490 세방전지 88,600 82,400 -6,200 -7.00 586,395 49,628,769,900
011560 세보엠이씨 7,150 7,680 530 7.41 342,604 2,506,363,610
001430 세아베스틸 27,400 30,550 3,150 11.50 7,219,045 200,636,468,750
306200 세아제강 125,000 119,000 -6,000 -4.80 248,900 29,303,552,000
003030 세아제강지주 77,600 74,000 -3,600 -4.64 88,068 6,436,481,500
019440 세아특수강 18,300 18,650 350 1.91 881,502 15,619,932,400
058650 세아홀딩스 106,000 115,000 9,000 8.49 53,624 6,109,430,600
013000 세우글로벌 2,470 2,470 0 0.00 0 0
100700 세운메디칼 5,840 5,560 -280 -4.79 5,459,863 31,637,811,490
234100 세원 5,670 5,590 -80 -1.41 3,633,537 20,695,248,730
024830 세원물산 6,280 6,280 0 0.00 0 0
091090 세원이앤씨 1,780 1,775 -5 -0.28 2,069,678 3,616,432,285
021820 세원정공 8,090 8,090 0 0.00 0 0
067830 세이브존I&C 4,040 4,230 190 4.70 1,197,086 4,887,047,580
033530 세종공업 8,820 8,580 -240 -2.72 786,067 6,732,250,380
258830 세종메디칼 11,050 10,800 -250 -2.26 212,560 2,316,858,250
036630 세종텔레콤 800 754 -46 -5.75 39,176,623 30,582,278,940
039310 세중 2,800 2,915 115 4.11 461,820 1,311,268,475
075580 세진중공업 6,970 7,130 160 2.30 9,851,243 71,651,451,770
067770 세진티에스 5,300 5,580 280 5.28 492,886 2,678,579,900
053450 세코닉스 6,440 6,440 0 0.00 0 0
234340 세틀뱅크 34,250 34,750 500 1.46 436,567 14,841,021,750
027970 세하 2,300 2,395 95 4.13 32,497,778 79,359,809,230
145210 세화아이엠씨 614 674 60 9.77 10,640,599 6,804,872,570
252500 세화피앤씨 3,965 4,095 130 3.28 806,901 3,245,991,565
347000 센코 20,050 21,150 1,100 5.49 296,163 6,034,585,550
308170 센트랄모텍 29,450 29,250 -200 -0.68 420,306 12,243,548,500
051980 센트럴바이오 2,225 2,075 -150 -6.74 3,335,269 6,993,081,015
012600 센트럴인사이트 2,490 2,490 0 0.00 0 0
331920 셀레믹스 20,300 19,500 -800 -3.94 275,843 5,461,552,750
049180 셀루메드 5,720 5,780 60 1.05 867,725 5,051,507,210
299660 셀리드 72,600 72,300 -300 -0.41 2,821,977 203,128,688,600
268600 셀리버리 114,600 120,000 5,400 4.71 1,532,365 175,100,091,500
108860 셀바스AI 5,240 5,100 -140 -2.67 1,787,543 9,061,535,265
208370 셀바스헬스케어 2,820 2,785 -35 -1.24 495,944 1,386,650,470
258250 셀젠텍 14,000 13,000 -1,000 -7.14 23,027 311,197,500
068270 셀트리온 268,500 266,500 -2,000 -0.74 6,912,229 1,778,320,627,088
068760 셀트리온제약 136,100 131,800 -4,300 -3.16 1,336,578 173,640,366,400
091990 셀트리온헬스케어 112,300 112,900 600 0.53 7,536,375 823,390,666,300
290690 소룩스 19,300 17,600 -1,700 -8.81 434,920 7,670,386,490
053110 소리바다 249 234 -15 -6.02 14,043,357 3,393,125,464
950200 소마젠(Reg.S) 14,800 13,550 -1,250 -8.45 2,614,292 38,776,917,500
032680 소프트센 1,875 1,860 -15 -0.80 4,618,038 8,853,579,345
032685 소프트센우 30,950 36,500 5,550 17.93 62,123 2,359,599,050
258790 소프트캠프 3,820 3,610 -210 -5.50 3,115,763 11,331,206,515
066910 손오공 3,910 3,055 -855 -21.87 20,319,810 66,858,560,250
043100 솔고바이오 392 392 0 0.00 0 0
336370 솔루스첨단소재 51,200 49,350 -1,850 -3.61 1,306,417 64,750,345,600
33637K 솔루스첨단소재1우 16,800 16,350 -450 -2.68 119,479 1,941,155,950
33637L 솔루스첨단소재2우B 28,600 27,900 -700 -2.45 29,207 800,719,700
154040 솔루에타 3,865 3,820 -45 -1.16 402,890 1,536,282,320
248070 솔루엠 24,550 24,800 250 1.02 2,784,691 68,486,143,950
035610 솔본 8,530 8,390 -140 -1.64 939,633 8,083,411,430
357780 솔브레인 350,000 350,700 700 0.20 193,631 67,799,691,300
036830 솔브레인홀딩스 42,350 41,000 -1,350 -3.19 365,457 15,047,300,450
304100 솔트룩스 31,700 31,100 -600 -1.89 108,711 3,397,394,550
004430 송원산업 21,850 20,550 -1,300 -5.95 2,529,473 51,780,460,450
086980 쇼박스 4,305 4,150 -155 -3.60 2,913,271 12,037,833,555
050960 수산아이앤티 33,350 31,000 -2,350 -7.05 719,812 22,207,784,550
017550 수산중공업 6,010 5,750 -260 -4.33 13,477,328 79,890,015,390
084180 수성이노베이션 2,675 2,805 130 4.86 2,856,228 7,809,071,945
253840 수젠텍 33,500 28,750 -4,750 -14.18 4,856,811 144,027,289,950
185190 수프로 2,170 2,495 325 14.98 10,717 22,356,765
058530 슈펙스비앤피 1,620 1,620 0 0.00 0 0
236200 슈프리마 27,100 26,700 -400 -1.48 162,819 4,349,000,850
317770 슈프리마아이디 17,600 17,850 250 1.42 57,492 997,470,300
094840 슈프리마에이치큐 10,550 10,500 -50 -0.47 610,739 6,150,845,080
192440 슈피겐코리아 62,100 60,900 -1,200 -1.93 162,376 9,983,880,700
099440 스맥 1,805 1,790 -15 -0.83 487,664 868,319,325
053210 스카이라이프 8,810 9,450 640 7.26 1,513,335 13,909,106,270
033790 스카이문스테크놀로지 829 829 0 0.00 0 0
131100 스카이이앤엠 1,770 1,710 -60 -3.39 2,759,918 4,713,294,520
159910 스킨앤스킨 263 263 0 0.00 0 0
158310 스타모빌리티 505 505 0 0.00 0 0
115570 스타플렉스 5,270 5,270 0 0.00 480,622 2,441,381,410
258540 스템랩 16,950 19,000 2,050 12.09 18,704 330,231,750
253450 스튜디오드래곤 100,600 99,900 -700 -0.70 1,929,427 197,845,179,000
204630 스튜디오산타클로스 2,535 2,460 -75 -2.96 789,112 1,944,159,415
013810 스페코 8,900 9,140 240 2.70 1,389,390 12,485,197,360
039670 스포츠서울 7,360 7,360 0 0.00 0 0
049830 승일 22,900 21,300 -1,600 -6.99 726,520 15,625,507,650
020710 시공테크 8,730 8,430 -300 -3.44 1,324,061 10,938,127,850
033170 시그네틱스 1,390 1,440 50 3.60 5,261,164 7,421,800,830
260870 시그넷이브이 64,500 53,500 -11,000 -17.05 290,938 17,210,734,000
048870 시너지이노베이션 3,390 3,310 -80 -2.36 2,972,413 9,898,144,235
025320 시노펙스 3,840 3,845 5 0.13 3,164,400 12,108,090,415
134790 시디즈 69,300 71,500 2,200 3.17 59,585 4,127,462,300
269620 시스웍 2,565 2,160 -405 -15.79 30,119,049 70,454,926,255
131090 시큐브 1,495 1,470 -25 -1.67 761,374 1,124,185,075
232830 시큐센 4,495 4,175 -320 -7.12 12,404 52,043,430
139050 시티랩스 942 717 -225 -23.89 38,970,684 28,368,752,272
016590 신대양제지 81,100 84,000 2,900 3.58 79,809 6,431,469,200
290520 신도기연 16,850 17,300 450 2.67 146,273 2,539,907,250
029530 신도리코 32,850 32,850 0 0.00 143,479 4,644,127,750
004970 신라교역 11,350 12,150 800 7.05 225,256 2,631,829,700
001000 신라섬유 3,335 3,360 25 0.75 77,584,012 282,445,671,830
025870 신라에스지 17,550 18,450 900 5.13 340,494 6,066,472,200
215600 신라젠 12,100 12,100 0 0.00 0 0
065350 신성델타테크 9,940 9,680 -260 -2.62 1,242,108 11,871,939,520
011930 신성이엔지 3,175 3,125 -50 -1.57 9,930,265 30,920,287,095
005390 신성통상 1,815 1,865 50 2.75 5,631,990 10,224,699,450
004170 신세계 300,000 315,500 15,500 5.17 1,000,093 312,126,372,500
035510 신세계 I&C 186,000 180,000 -6,000 -3.23 80,609 14,752,718,500
034300 신세계건설 46,000 47,000 1,000 2.17 158,154 7,268,228,450
031430 신세계인터내셔날 200,500 206,000 5,500 2.74 293,634 59,970,022,000
031440 신세계푸드 80,400 94,600 14,200 17.66 364,938 32,399,662,100
006880 신송홀딩스 5,130 5,440 310 6.04 264,535 1,396,697,135
002800 신신제약 8,470 8,290 -180 -2.13 473,938 3,857,545,620
323280 신영스팩5호 2,160 2,165 5 0.23 52,337 113,755,930
344050 신영스팩6호 2,140 2,140 0 0.00 1,964,714 4,508,751,395
005800 신영와코루 105,500 108,500 3,000 2.84 12,668 1,357,871,500
001720 신영증권 62,000 63,900 1,900 3.06 58,673 3,692,723,200
001725 신영증권우 61,800 63,600 1,800 2.91 47,388 3,058,846,600
009270 신원 1,715 1,740 25 1.46 9,203,507 15,781,428,620
009275 신원우 42,350 62,400 20,050 47.34 93,265 4,896,608,950
017000 신원종합개발 6,920 7,280 360 5.20 2,086,737 14,755,158,690
002700 신일전자 2,225 2,270 45 2.02 9,190,339 20,857,635,685
012790 신일제약 15,750 14,850 -900 -5.71 447,561 6,631,234,650
138070 신진에스엠 8,050 8,080 30 0.37 248,191 1,968,291,900
226330 신테카바이오 17,000 15,950 -1,050 -6.18 1,004,706 16,156,555,200
019170 신풍제약 74,200 64,300 -9,900 -13.34 15,126,062 981,338,344,100
019175 신풍제약우 77,900 72,500 -5,400 -6.93 260,261 17,787,993,700
002870 신풍제지 3,510 3,550 40 1.14 1,500,696 5,207,496,430
293940 신한알파리츠 8,130 8,160 30 0.37 743,969 6,058,287,940
333050 신한제6호스팩 2,165 2,140 -25 -1.15 39,356 84,914,555
366330 신한제7호스팩 2,120 2,100 -20 -0.94 21,212 44,896,690
055550 신한지주 39,500 41,500 2,000 5.06 10,458,442 421,225,929,850
001770 신화실업 32,250 33,550 1,300 4.03 106,307 3,420,299,850
056700 신화인터텍 3,575 3,620 45 1.26 1,187,022 4,225,244,805
187270 신화콘텍 3,505 3,700 195 5.56 280,750 1,006,304,740
004080 신흥 14,500 14,250 -250 -1.72 99,235 1,403,687,900
243840 신흥에스이씨 48,700 47,800 -900 -1.85 265,271 12,634,662,000
108320 실리콘웍스 96,000 105,200 9,200 9.58 1,591,489 154,917,274,400
222800 심텍 22,950 23,750 800 3.49 1,474,883 34,135,821,000
036710 심텍홀딩스 2,790 2,895 105 3.76 1,488,125 4,227,930,895
160980 싸이맥스 24,000 24,550 550 2.29 685,852 16,769,903,700
356890 싸이버원 16,700 16,150 -550 -3.29 520,942 8,704,520,700
217330 싸이토젠 65,000 67,500 2,500 3.85 207,147 13,646,345,800
102280 쌍방울 623 631 8 1.28 20,012,210 12,711,253,488
003410 쌍용C&E 7,730 7,730 0 0.00 8,402,125 63,590,437,010
010280 쌍용정보통신 1,500 1,500 0 0.00 0 0
003620 쌍용차 2,770 2,770 0 0.00 0 0
004770 써니전자 3,620 3,555 -65 -1.80 2,284,848 8,030,567,125
217320 썬테크 6,350 8,590 2,240 35.28 1,247 9,335,300
208640 썸에이지 3,070 2,580 -490 -15.96 21,290,846 58,302,280,985
222420 쎄노텍 2,050 2,100 50 2.44 1,120,685 2,290,680,095
037760 쎄니트 1,965 2,020 55 2.80 942,090 1,877,063,120
136510 쎄미시스코 6,360 6,240 -120 -1.89 53,678 334,125,140
099320 쎄트렉아이 51,100 53,200 2,100 4.11 508,967 25,919,931,850
015540 쎌마테라퓨틱스 6,410 6,410 0 0.00 0 0
049960 쎌바이오텍 18,950 19,150 200 1.06 87,439 1,644,633,750
050890 쏠리드 7,410 7,380 -30 -0.40 1,703,903 12,536,065,350
066790 씨씨에스 1,040 975 -65 -6.25 4,148,280 4,095,004,331
222080 씨아이에스 12,700 11,600 -1,100 -8.66 8,597,305 102,260,922,550
004920 씨아이테크 1,770 1,620 -150 -8.47 4,626,343 7,452,849,895
236030 씨알푸드 7,060 7,140 80 1.13 1,853 13,232,500
103660 씨앗 5,950 5,950 0 0.00 0 0
245450 씨앤에스링크 2,495 2,495 0 0.00 232 573,305
264660 씨앤지하이테크 13,400 13,550 150 1.12 196,797 2,604,688,450
352700 씨앤투스성진 22,400 22,550 150 0.67 1,067,500 23,174,201,650
056730 씨앤티85 1,550 1,550 0 0.00 0 0
297090 씨에스베어링 29,000 30,700 1,700 5.86 384,837 11,418,578,150
112610 씨에스윈드 73,300 74,900 1,600 2.18 3,973,687 289,463,954,800
286000 씨엔티드림 8,500 8,700 200 2.35 93 791,800
115530 씨엔플러스 839 839 0 0.00 0 0
225330 씨엠에스에듀 6,240 6,230 -10 -0.16 545,211 3,320,951,230
115480 씨유메디칼 1,485 1,500 15 1.01 1,197,495 1,782,475,530
189330 씨이랩 42,250 41,250 -1,000 -2.37 47,780 1,954,120,250
096530 씨젠 97,200 82,100 -15,100 -15.53 3,761,428 322,565,914,800
900120 씨케이에이치 383 359 -24 -6.27 3,585,719 1,346,938,937
101240 씨큐브 7,920 8,340 420 5.30 184,878 1,500,814,970
060590 씨티씨바이오 7,170 7,050 -120 -1.67 410,631 2,884,297,890
260930 씨티케이코스메틱스 9,450 9,250 -200 -2.12 114,980 1,070,502,770
013990 아가방컴퍼니 5,380 5,550 170 3.16 6,061,797 32,080,828,755
123860 아나패스 24,800 22,500 -2,300 -9.27 609,588 14,087,353,600
025980 아난티 7,780 8,260 480 6.17 11,773,338 95,978,244,000
008700 아남전자 2,770 2,850 80 2.89 5,367,933 15,294,112,640
050320 아래스 990 990 0 0.00 0 0
058220 아리온 275 275 0 0.00 0 0
125210 아모그린텍 13,350 15,050 1,700 12.73 1,690,125 25,052,163,350
002790 아모레G 75,200 74,000 -1,200 -1.60 1,291,989 94,345,713,500
00279K 아모레G3우(전환) 45,700 46,500 800 1.75 93,396 4,273,582,250
002795 아모레G우 25,050 26,500 1,450 5.79 407,888 10,384,486,700
090430 아모레퍼시픽 277,000 277,000 0 0.00 1,376,896 370,963,099,542
090435 아모레퍼시픽우 88,600 92,700 4,100 4.63 343,347 30,913,959,200
052710 아모텍 30,100 30,350 250 0.83 200,300 6,020,071,100
074430 아미노로직스 2,805 2,925 120 4.28 22,974,344 67,138,816,260
092040 아미코젠 34,800 34,300 -500 -1.44 836,830 28,619,782,150
083930 아바코 13,500 12,700 -800 -5.93 644,363 8,148,124,550
149950 아바텍 20,500 19,700 -800 -3.90 218,612 4,319,302,650
036010 아비코전자 7,800 7,570 -230 -2.95 740,727 5,509,737,340
002030 아세아 130,000 133,000 3,000 2.31 22,780 2,924,176,000
183190 아세아시멘트 120,500 126,500 6,000 4.98 117,270 14,127,588,500
002310 아세아제지 57,000 57,900 900 1.58 500,908 27,709,103,200
050860 아세아텍 3,580 3,865 285 7.96 4,024,594 15,346,154,055
012170 아센디오 3,315 2,905 -410 -12.37 10,125,364 37,269,717,070
246720 아스타 5,300 6,900 1,600 30.19 2,566,342 16,620,375,190
067390 아스트 5,960 5,990 30 0.50 916,292 5,426,665,190
127710 아시아경제 4,595 4,815 220 4.79 26,751,886 130,091,987,550
267850 아시아나IDT 22,200 23,150 950 4.28 267,446 6,088,495,050
020560 아시아나항공 14,900 15,200 300 2.01 2,761,656 41,369,757,350
154030 아시아종묘 6,450 7,250 800 12.40 10,594,862 75,711,849,430
227610 아우딘퓨쳐스 2,910 2,590 -320 -11.00 613,030 1,665,413,655
143160 아이디스 27,650 27,900 250 0.90 105,848 2,942,856,450
054800 아이디스홀딩스 13,300 13,700 400 3.01 37,114 500,767,450
332370 아이디피 8,520 8,550 30 0.35 183,638 1,552,381,590
122900 아이마켓코리아 13,300 11,050 -2,250 -16.92 6,054,373 70,787,052,150
339950 아이비김영 2,660 3,270 610 22.93 52,926,595 167,011,822,295
099190 아이센스 28,650 27,650 -1,000 -3.49 712,697 19,752,240,050
289010 아이스크림에듀 8,400 8,500 100 1.19 636,109 5,355,960,690
214430 아이쓰리시스템 20,850 20,950 100 0.48 103,351 2,137,820,100
040910 아이씨디 15,950 16,050 100 0.63 659,124 10,504,956,350
068940 아이씨케이 3,800 3,870 70 1.84 1,273,886 4,857,304,705
052860 아이앤씨 4,485 4,950 465 10.37 2,416,525 11,633,555,200
010780 아이에스동서 68,000 67,800 -200 -0.29 560,195 36,447,151,900
069920 아이에스이커머스 3,960 3,950 -10 -0.25 72,091 279,869,930
038880 아이에이 1,385 1,390 5 0.36 66,169,978 93,253,356,020
307180 아이엘사이언스 4,325 3,980 -345 -7.98 1,820,958 7,367,448,285
101390 아이엠 2,255 2,100 -155 -6.87 5,672,280 12,481,948,990
226350 아이엠텍 5,350 5,350 0 0.00 0 0
078860 아이오케이 2,840 2,620 -220 -7.75 81,984,597 239,638,667,920
114810 아이원스 8,250 8,460 210 2.55 1,293,448 10,745,404,290
031310 아이즈비전 5,070 5,010 -60 -1.18 1,467,584 7,216,778,020
185490 아이진 21,500 20,500 -1,000 -4.65 1,941,998 40,094,113,750
059100 아이컴포넌트 7,400 9,400 2,000 27.03 1,267,767 10,872,754,730
149010 아이케이세미콘 5,470 5,430 -40 -0.73 2,575 14,504,560
262840 아이퀘스트 14,450 13,550 -900 -6.23 462,278 6,373,048,100
175250 아이큐어 47,150 44,200 -2,950 -6.26 1,314,675 62,129,676,400
052460 아이크래프트 8,040 8,650 610 7.59 4,164,204 34,710,312,890
119830 아이텍 9,990 10,000 10 0.10 1,361,851 13,579,798,630
052770 아이톡시 3,180 3,180 0 0.00 0 0
124500 아이티센 5,870 5,820 -50 -0.85 1,644,664 9,478,216,670
084850 아이티엠반도체 43,750 44,000 250 0.57 352,066 15,245,582,150
223220 아이피몬스터 638 638 0 0.00 0 0
027360 아주IB투자 7,050 7,130 80 1.13 8,299,715 57,820,544,660
032080 아즈텍WB 2,865 2,690 -175 -6.11 1,737,434 4,592,020,165
013310 아진산업 3,390 3,460 70 2.06 7,872,971 28,267,528,285
059120 아진엑스텍 7,120 7,070 -50 -0.70 243,095 1,707,954,960
158430 아톤 24,250 23,850 -400 -1.65 50,231 1,192,341,150
149300 아퓨어스 2,455 2,365 -90 -3.67 39,176 91,547,835
067160 아프리카TV 87,700 98,500 10,800 12.31 1,494,933 137,314,597,800
001540 안국약품 13,150 13,400 250 1.90 174,997 2,280,903,950
053800 안랩 66,900 66,400 -500 -0.75 556,904 36,395,758,400
251280 안지오랩 12,100 12,050 -50 -0.41 6,368 75,429,100
065660 안트로젠 56,500 49,800 -6,700 -11.86 686,413 35,007,678,750
297570 알로이스 6,700 5,900 -800 -11.94 26,045,718 174,679,416,640
001780 알루코 4,975 5,120 145 2.91 9,525,643 47,521,593,895
260660 알리코제약 12,350 12,350 0 0.00 277,123 3,417,607,950
131370 알서포트 9,320 8,590 -730 -7.83 2,817,947 24,641,786,290
140670 알에스오토메이션 9,800 9,340 -460 -4.69 513,714 4,853,177,090
096610 알에프세미 5,970 5,710 -260 -4.36 479,748 2,731,324,880
061040 알에프텍 7,380 7,370 -10 -0.14 771,830 5,638,605,560
148250 알엔투테크놀로지 17,200 16,550 -650 -3.78 235,741 3,857,813,800
347860 알체라 30,050 29,800 -250 -0.83 635,890 18,502,466,650
196170 알테오젠 82,900 77,000 -5,900 -7.12 1,280,016 100,177,842,100
123750 알톤스포츠 6,000 6,190 190 3.17 656,789 3,955,612,360
085810 알티캐스트 2,345 2,335 -10 -0.43 1,679,728 3,877,259,225
117670 알파홀딩스 4,490 4,720 230 5.12 1,066,213 4,987,239,300
291650 압타머사이언스 21,850 21,100 -750 -3.43 310,188 6,614,152,850
293780 압타바이오 65,800 61,300 -4,500 -6.84 828,339 50,632,483,500
267810 앙츠 1,850 1,580 -270 -14.59 7,898 12,405,130
018250 애경산업 25,200 26,100 900 3.57 1,251,367 32,117,364,700
161000 애경유화 14,000 14,050 50 0.36 1,609,345 22,332,310,800
196300 애니젠 15,150 14,800 -350 -2.31 302,257 4,516,437,200
310200 애니플러스 3,075 3,430 355 11.54 53,018,351 178,966,422,295
179530 애드바이오텍 27,950 29,000 1,050 3.76 68,311 1,662,254,560
205500 액션스퀘어 3,070 3,390 320 10.42 29,231,247 110,547,284,825
052790 액토즈소프트 9,090 9,240 150 1.65 187,836 1,715,896,890
131400 액트 5,730 5,410 -320 -5.58 1,768,828 9,715,327,850
290740 액트로 9,980 9,770 -210 -2.10 570,044 5,382,940,820
238090 앤디포스 6,600 5,360 -1,240 -18.79 21,572,885 128,163,543,840
092600 앤씨앤 5,060 5,000 -60 -1.19 768,919 3,838,470,475
129890 앱코 25,750 25,800 50 0.19 262,460 6,741,082,550
174900 앱클론 27,550 25,050 -2,500 -9.07 709,861 18,295,657,100
255440 야스 18,600 15,750 -2,850 -15.32 770,099 12,661,766,650
030960 양지사 14,050 13,750 -300 -2.14 3,427,848 49,758,988,000
102120 어보브반도체 16,250 16,350 100 0.62 4,791,448 79,095,964,950
238120 얼라인드 8,610 8,290 -320 -3.72 86,305 723,995,010
224810 엄지하우스 3,770 4,220 450 11.94 10,649 41,315,405
019990 에너토크 11,850 11,050 -800 -6.75 2,454,334 26,617,069,500
011090 에넥스 2,140 2,220 80 3.74 4,327,014 9,205,192,865
270660 에브리봇 40,100 39,900 -200 -0.50 6,762 269,681,200
038680 에스넷 7,240 7,310 70 0.97 476,754 3,479,206,220
217480 에스디생명공학 4,790 4,880 90 1.88 401,934 1,916,212,910
121890 에스디시스템 739 739 0 0.00 0 0
097780 에스맥 1,525 1,535 10 0.66 27,666,947 43,063,535,365
042110 에스씨디 1,840 1,820 -20 -1.09 28,119,380 53,857,037,155
298060 에스씨엠생명과학 36,150 34,500 -1,650 -4.56 468,371 16,437,024,600
065420 에스아이리소스 639 639 0 0.00 0 0
270210 에스알바이오텍 6,950 6,550 -400 -5.76 802 5,336,440
103230 에스앤더블류 2,505 2,505 0 0.00 0 0
260970 에스앤디 37,000 38,500 1,500 4.05 8,021 297,786,300
900080 에스앤씨엔진그룹 197 197 0 0.00 0 0
101490 에스앤에스텍 32,150 30,700 -1,450 -4.51 875,008 27,025,025,000
095910 에스에너지 6,060 5,110 -950 -15.68 1,440,602 7,593,975,455
275630 에스에스알 6,310 6,390 80 1.27 153,311 956,318,440
031330 에스에이엠티 2,920 3,030 110 3.77 2,908,167 8,646,520,535
060540 에스에이티 2,790 3,035 245 8.78 6,141,676 18,083,700,055
158300 에스에이티이엔지 10,350 11,900 1,550 14.98 1,235 14,695,000
056190 에스에프에이 41,100 41,550 450 1.09 708,709 29,236,996,250
080000 에스엔유 4,315 4,380 65 1.51 876,107 3,751,245,655
086460 에스엔피제네틱스 7,090 5,120 -1,970 -27.79 260 1,474,620
005850 에스엘 23,200 24,750 1,550 6.68 866,424 20,562,946,650
214310 에스엘바이오닉스 1,220 1,150 -70 -5.74 1,426,755 1,684,738,555
246250 에스엘에스바이오 11,450 11,100 -350 -3.06 20,928 234,601,000
041510 에스엠 30,150 32,000 1,850 6.14 2,438,031 75,198,522,300
299670 에스엠비나 4,015 4,435 420 10.46 2,831 9,674,785
007820 에스엠코어 7,770 8,140 370 4.76 1,292,406 10,355,614,790
109610 에스와이 3,925 3,775 -150 -3.82 1,816,527 6,859,206,635
012750 에스원 81,700 80,000 -1,700 -2.08 375,546 30,324,125,400
306040 에스제이그룹 25,900 25,450 -450 -1.74 558,844 14,258,104,350
080440 에스제이케이 498 498 0 0.00 0 0
217910 에스제이켐 349 350 1 0.29 30,913 10,011,053
224020 에스케이씨에스 1,355 1,580 225 16.61 2,831 4,233,080
096630 에스코넥 2,315 2,395 80 3.46 5,693,548 13,287,817,060
069510 에스텍 11,400 11,500 100 0.88 122,048 1,393,732,650
041910 에스텍파마 11,750 12,200 450 3.83 786,928 9,377,684,150
234300 에스트래픽 7,380 7,110 -270 -3.66 1,822,798 13,166,310,820
039440 에스티아이 18,850 19,550 700 3.71 829,024 15,868,077,150
098660 에스티오 2,800 3,470 670 23.93 5,148,562 17,618,191,275
052020 에스티큐브 8,830 8,500 -330 -3.74 1,009,960 8,570,118,280
237690 에스티팜 111,800 111,700 -100 -0.09 2,885,014 336,773,929,600
050760 에스폴리텍 5,440 5,350 -90 -1.65 281,048 1,497,062,480
288620 에스퓨얼셀 32,950 31,250 -1,700 -5.16 188,278 5,910,882,950
317830 에스피시스템스 7,100 7,170 70 0.99 305,784 2,196,109,850
058610 에스피지 10,900 11,850 950 8.72 25,172,067 316,943,335,100
043340 에쎈테크 1,260 1,295 35 2.78 3,479,427 4,437,451,595
023960 에쓰씨엔지니어링 4,610 4,355 -255 -5.53 1,760,274 7,898,023,085
298690 에어부산 3,510 3,555 45 1.28 1,445,660 5,111,952,105
054630 에이디칩스 1,490 1,490 0 0.00 8,225,089 12,220,299,535
200710 에이디테크놀로지 25,050 25,150 100 0.40 455,292 11,221,985,650
096690 에이루트 6,360 6,650 290 4.56 1,123,338 7,221,672,420
140910 에이리츠 11,450 11,850 400 3.49 1,563,957 18,382,349,350
078520 에이블씨엔씨 7,380 7,450 70 0.95 297,677 2,200,262,780
298380 에이비엘바이오 22,400 21,250 -1,150 -5.13 1,716,635 36,501,052,300
203400 에이비온 14,750 13,900 -850 -5.76 179,114 2,581,785,200
195990 에이비프로바이오 1,260 1,305 45 3.57 171,360,122 228,267,980,825
003800 에이스침대 42,750 43,450 700 1.64 3,762 160,940,950
322190 에이스캠퍼 1,965 1,610 -355 -18.07 54,601 109,907,025
088800 에이스테크 18,550 16,200 -2,350 -12.67 4,466,963 72,946,987,050
241840 에이스토리 37,400 36,250 -1,150 -3.07 920,462 33,171,178,150
138360 에이씨티 4,480 4,480 0 0.00 0 0
039230 에이아이비트 543 543 0 0.00 0 0
312610 에이에프더블류 10,150 10,000 -150 -1.48 670,257 6,756,935,080
015260 에이엔피 1,415 1,435 20 1.41 709,757 1,008,917,340
234070 에이원알폼 17,600 17,600 0 0.00 0 0
072990 에이치시티 16,950 16,450 -500 -2.95 778,103 13,288,910,800
044990 에이치엔에스하이텍 12,350 12,500 150 1.21 53,096 667,912,950
176440 에이치엔티 1,920 1,920 0 0.00 0 0
028300 에이치엘비 33,200 33,200 0 0.00 4,737,709 154,642,126,200
067630 에이치엘비생명과학 10,900 10,250 -650 -5.96 6,988,198 72,980,086,450
047920 에이치엘비제약 16,550 15,450 -1,100 -6.65 1,219,888 19,243,186,050
043220 에이치엘비파워 1,640 1,535 -105 -6.40 50,968,238 88,108,505,290
239610 에이치엘사이언스 43,400 42,350 -1,050 -2.42 109,958 4,678,519,950
353070 에이치엠씨제4호스팩 2,145 2,105 -40 -1.86 1,267 2,685,350
353060 에이치엠씨제5호스팩 2,055 2,080 25 1.22 225,165 465,944,960
044780 에이치케이 2,025 2,220 195 9.63 2,823,762 6,107,100,080
071670 에이테크솔루션 16,700 16,000 -700 -4.19 441,919 7,028,839,150
045660 에이텍 35,750 35,900 150 0.42 815,974 28,889,712,050
224110 에이텍티앤 36,650 38,900 2,250 6.14 1,721,920 65,741,905,600
230980 에이트원 2,280 2,160 -120 -5.26 6,753,363 18,155,063,200
021080 에이티넘인베스트 4,830 5,610 780 16.15 42,770,802 238,521,027,080
089530 에이티세미콘 3,290 3,145 -145 -4.41 2,875,406 9,819,886,710
200470 에이팩트 6,580 6,790 210 3.19 503,034 3,390,510,820
073070 에이팸 2,035 2,035 0 0.00 0 0
207490 에이펙스인텍 10,950 9,380 -1,570 -14.34 315 3,056,760
262260 에이프로 45,200 44,400 -800 -1.77 512,908 22,721,264,850
109960 에이프로젠 H&G 748 743 -5 -0.67 3,145,243 2,306,051,727
007460 에이프로젠 KIC 2,160 2,025 -135 -6.25 14,027,425 28,604,736,040
003060 에이프로젠제약 1,230 1,175 -55 -4.47 6,464,092 7,586,396,940
244920 에이플러스에셋 9,390 8,900 -490 -5.22 6,302,926 61,654,925,800
089970 에이피티씨 26,400 28,300 1,900 7.20 1,280,037 35,180,065,550
230240 에치에프알 20,850 21,200 350 1.68 239,013 4,903,159,850
064510 에코마이스터 1,070 967 -103 -9.63 8,667,759 8,376,740,646
230360 에코마케팅 23,500 23,400 -100 -0.43 1,300,735 30,492,062,750
038870 에코바이오 8,440 8,380 -60 -0.71 221,586 1,829,446,380
128540 에코캡 3,925 3,820 -105 -2.68 667,332 2,558,228,330
086520 에코프로 74,800 74,800 0 0.00 0 0
247540 에코프로비엠 181,100 179,400 -1,700 -0.94 816,301 145,096,637,500
038110 에코플라스틱 2,765 2,800 35 1.27 5,647,565 16,535,709,155
073540 에프알텍 5,000 4,830 -170 -3.40 209,624 1,016,184,345
064850 에프앤가이드 10,500 9,940 -560 -5.33 435,518 4,333,257,680
064090 에프앤리퍼블릭 286 263 -23 -8.04 2,338,793 627,614,142
036810 에프에스티 28,000 27,800 -200 -0.71 642,286 17,975,688,000
173940 에프엔씨엔터 5,900 5,900 0 0.00 160,675 921,417,190
083500 에프엔에스테크 11,600 11,800 200 1.72 307,105 3,604,593,300
054940 엑사이엔씨 2,035 2,080 45 2.21 29,641,220 64,508,371,765
950130 엑세스바이오 36,400 29,100 -7,300 -20.05 11,550,402 387,458,183,500
205100 엑셈 5,050 5,100 50 0.99 6,193,431 32,157,215,345
070300 엑스큐어 4,050 4,070 20 0.49 510,504 2,041,674,105
092870 엑시콘 15,200 15,100 -100 -0.66 583,954 8,656,448,450
317870 엔바이오니아 10,100 10,800 700 6.93 845,713 8,933,856,620
067570 엔브이에이치코리아 4,980 4,990 10 0.20 1,304,500 6,524,377,845
236810 엔비티 28,000 27,850 -150 -0.54 2,053,938 58,047,964,700
140610 엔솔바이오사이언스 17,550 16,750 -800 -4.56 173,849 3,005,881,050
333620 엔시스 24,500 21,350 -3,150 -12.86 1,793,037 38,023,334,800
101400 엔시트론 917 1,015 98 10.69 2,873,881 2,904,285,148
036570 엔씨소프트 837,000 830,000 -7,000 -0.84 386,352 317,278,389,000
217820 엔에스 10,650 12,650 2,000 18.78 6,541,525 82,037,084,800
138250 엔에스쇼핑 12,400 14,250 1,850 14.92 1,012,161 13,642,329,550
031860 엔에스엔 1,445 1,410 -35 -2.42 2,339,839 3,295,273,010
238170 엔에스엠 1,685 1,200 -485 -28.78 1,145,173 1,378,488,180
224760 엔에스컴퍼니 4,745 4,745 0 0.00 0 0
310840 엔에이치스팩13호 2,225 2,205 -20 -0.90 150,002 334,582,165
353190 엔에이치스팩16호 3,000 2,875 -125 -4.17 260,299 762,254,450
359090 엔에이치스팩17호 2,180 2,165 -15 -0.69 46,196 100,662,675
365590 엔에이치스팩18호 2,130 2,160 30 1.41 30,694 66,261,885
265740 엔에프씨 16,000 16,600 600 3.75 198,084 3,236,529,900
354200 엔젠바이오 21,450 20,350 -1,100 -5.13 858,268 17,902,534,400
093510 엔지브이아이 607 537 -70 -11.53 153,958 84,841,239
208860 엔지스테크널러지 2,205 2,205 0 0.00 0 0
183490 엔지켐생명과학 130,700 116,300 -14,400 -11.02 1,830,407 219,362,136,700
085310 엔케이 1,315 1,390 75 5.70 10,091,107 14,018,989,105
182400 엔케이맥스 15,800 14,650 -1,150 -7.28 2,101,545 31,330,630,500
009810 엔케이물산 617 616 -1 -0.16 4,046,510 2,469,005,571
069410 엔텔스 7,740 7,840 100 1.29 354,828 2,748,369,670
227950 엔투텍 3,205 2,440 -765 -23.87 40,369,257 118,281,420,535
198080 엔피디 4,045 4,235 190 4.70 2,208,518 9,264,366,290
048830 엔피케이 2,060 2,155 95 4.61 944,496 1,986,948,975
096870 엘디티 4,275 5,090 815 19.06 1,508,104 7,212,115,615
276240 엘리비젼 530 650 120 22.64 163,009 101,343,026
900140 엘브이엠씨홀딩스 3,695 3,600 -95 -2.57 1,775,744 6,433,446,085
061970 엘비세미콘 14,050 13,850 -200 -1.42 3,470,090 47,591,454,850
138690 엘아이에스 5,600 5,420 -180 -3.21 252,548 1,371,099,200
290650 엘앤씨바이오 32,800 30,500 -2,300 -7.01 850,416 26,362,109,050
066970 엘앤에프 90,300 87,200 -3,100 -3.43 2,656,738 233,475,764,900
156100 엘앤케이바이오 42,800 38,800 -4,000 -9.35 1,422,199 58,226,982,500
311060 엘에이티 3,300 3,500 200 6.06 2,899 10,219,595
073110 엘엠에스 10,750 10,900 150 1.40 157,189 1,657,862,900
083310 엘오티베큠 17,250 16,900 -350 -2.03 722,343 12,314,692,600
297890 엘이티 20,950 22,000 1,050 5.01 280,067 5,974,854,500
037950 엘컴텍 1,410 1,415 5 0.35 3,310,450 4,683,924,405
170920 엘티씨 14,950 14,100 -850 -5.69 740,289 10,655,936,200
058630 엠게임 8,240 7,960 -280 -3.40 1,971,775 16,036,748,620
058970 엠로 27,100 27,500 400 1.48 14,693 401,235,800
019590 엠벤처투자 1,260 1,175 -85 -6.75 2,614,300 3,154,712,560
169330 엠브레인 9,030 8,700 -330 -3.65 207,598 1,814,380,070
097520 엠씨넥스 48,000 46,950 -1,050 -2.19 1,535,281 71,476,104,750
179290 엠아이텍 4,830 4,775 -55 -1.14 2,014,397 9,614,030,650
225860 엠앤씨생명과학 75 75 0 0.00 0 0
009780 엠에스씨 5,160 5,340 180 3.49 317,364 1,657,273,780
123040 엠에스오토텍 8,560 8,230 -330 -3.86 3,996,178 33,136,947,680
323230 엠에프엠코리아 3,165 3,285 120 3.79 10,716,722 38,953,382,125
032790 엠젠플러스 4,075 4,075 0 0.00 0 0
033160 엠케이전자 11,750 11,950 200 1.70 2,156,549 25,424,694,850
347890 엠투아이 9,960 10,150 190 1.91 296,999 2,987,994,300
033310 엠투엔 29,800 27,800 -2,000 -6.71 3,172,280 87,983,162,700
259630 엠플러스 14,000 14,000 0 0.00 338,353 4,675,417,900
115960 연우 28,950 29,000 50 0.17 189,202 5,390,326,000
090740 연이비앤티 4,880 4,385 -495 -10.14 1,726,801 7,769,070,845
060850 영림원소프트랩 13,400 13,200 -200 -1.49 251,848 3,290,956,850
014440 영보화학 5,020 4,915 -105 -2.09 3,520,911 17,815,572,450
007530 영신금속 5,130 5,470 340 6.63 1,937,609 10,721,555,555
143540 영우디에스피 2,865 2,815 -50 -1.75 3,355,547 9,345,241,680
111770 영원무역 42,650 42,600 -50 -0.12 977,178 40,937,214,000
009970 영원무역홀딩스 45,900 49,050 3,150 6.86 127,600 6,121,524,200
003520 영진약품 6,460 6,380 -80 -1.24 6,049,219 38,293,779,670
000670 영풍 710,000 700,000 -10,000 -1.41 15,006 10,346,824,000
036560 영풍정밀 10,100 9,520 -580 -5.74 1,124,069 10,930,839,460
006740 영풍제지 6,960 7,020 60 0.86 449,281 3,120,210,720
012280 영화금속 1,995 1,990 -5 -0.25 7,180,793 14,168,307,610
265560 영화테크 18,800 19,750 950 5.05 145,101 2,789,193,750
012160 영흥 1,210 1,285 75 6.20 11,684,143 14,732,523,945
036000 예림당 3,215 3,225 10 0.31 1,599,958 5,271,400,960
250930 예선테크 2,560 2,575 15 0.59 931,599 2,364,500,320
053280 예스24 16,200 16,850 650 4.01 963,646 15,583,784,100
015360 예스코홀딩스 35,850 37,100 1,250 3.49 76,863 2,761,565,550
122640 예스티 15,800 15,050 -750 -4.75 1,652,917 25,343,271,750
900300 오가닉티코스메틱 717 735 18 2.51 18,792,473 13,780,435,372
045060 오공 4,935 4,990 55 1.11 516,369 2,519,969,680
080520 오디텍 7,580 7,700 120 1.58 1,205,157 8,986,987,530
007310 오뚜기 551,000 540,000 -11,000 -2.00 53,028 28,668,778,000
039830 오로라 11,000 10,300 -700 -6.36 1,303,071 13,591,640,180
322310 오로스테크놀로지 41,950 40,750 -1,200 -2.86 254,257 10,533,522,100
046120 오르비텍 8,560 8,580 20 0.23 2,516,476 21,369,377,510
014940 오리엔탈정공 5,010 6,170 1,160 23.15 38,248,728 230,891,222,940
002630 오리엔트바이오 1,565 1,490 -75 -4.79 4,565,140 6,820,557,385
065500 오리엔트정공 1,020 984 -36 -3.53 16,601,050 16,783,699,740
271560 오리온 117,500 120,500 3,000 2.55 577,871 67,692,100,500
001800 오리온홀딩스 17,600 17,500 -100 -0.57 1,480,203 25,593,427,000
010470 오리콤 6,290 6,140 -150 -2.38 478,220 2,885,197,070
053980 오상자이엘 9,000 7,450 -1,550 -17.22 1,313,842 10,891,478,290
052420 오성첨단소재 3,985 4,005 20 0.50 13,574,880 55,440,324,410
241790 오션브릿지 18,700 18,500 -200 -1.07 638,083 11,681,590,050
329020 오션스톤 4,355 5,000 645 14.81 889 4,167,175
039200 오스코텍 38,450 37,500 -950 -2.47 2,047,229 74,490,275,550
226400 오스테오닉 4,875 4,670 -205 -4.21 954,545 4,530,391,680
031510 오스템 3,680 3,755 75 2.04 5,838,915 21,457,450,780
048260 오스템임플란트 88,600 89,600 1,000 1.13 1,007,926 88,391,681,200
138080 오이솔루션 44,000 41,650 -2,350 -5.34 401,661 16,648,219,000
080580 오킨스전자 26,900 26,700 -200 -0.74 419,637 10,901,564,350
067170 오텍 13,650 13,650 0 0.00 549,044 7,406,471,700
173130 오파스넷 5,200 5,290 90 1.73 790,514 4,099,062,240
049480 오픈베이스 2,995 2,935 -60 -2.00 1,051,221 3,092,632,425
309930 오하임아이엔티 4,700 4,465 -235 -5.00 1,216,371 5,333,039,010
244460 올리패스 8,310 8,370 60 0.72 1,054,942 8,723,396,810
226950 올릭스 42,300 40,500 -1,800 -4.26 806,463 32,508,518,300
057540 옴니시스템 2,290 2,280 -10 -0.44 1,779,046 3,963,127,915
082210 옵트론텍 8,620 8,720 100 1.16 1,245,656 10,545,883,140
109080 옵티시스 11,300 10,650 -650 -5.75 377,828 4,083,946,200
153710 옵티팜 11,500 11,050 -450 -3.91 235,080 2,605,168,350
321820 와이더플래닛 22,150 21,500 -650 -2.93 455,011 9,584,796,900
122990 와이솔 12,900 12,650 -250 -1.94 723,321 9,129,363,700
232140 와이아이케이 7,020 6,910 -110 -1.57 2,565,679 17,711,044,050
065530 와이어블 4,500 4,495 -5 -0.11 1,264,956 5,659,291,100
067900 와이엔텍 16,600 16,950 350 2.11 1,092,726 18,504,544,600
155650 와이엠씨 8,630 8,350 -280 -3.24 522,315 4,365,665,310
251370 와이엠티 22,400 22,900 500 2.23 542,838 12,317,321,550
066430 와이오엠 3,685 3,540 -145 -3.93 1,783,953 6,235,117,925
193250 와이제이엠게임즈 2,080 2,105 25 1.20 3,601,589 7,411,221,075
273060 와이즈버즈 1,920 1,960 40 2.08 497,171 967,095,220
019210 와이지-원 9,190 9,950 760 8.27 1,922,134 18,280,531,910
122870 와이지엔터테인먼트 42,400 41,900 -500 -1.18 911,701 37,595,699,500
332570 와이팜 10,400 10,450 50 0.48 421,550 4,355,754,100
079000 와토스코리아 10,600 9,860 -740 -6.98 469,015 4,726,876,820
070960 용평리조트 4,965 5,320 355 7.15 3,819,981 19,700,871,190
114630 우노앤컴퍼니 6,340 6,270 -70 -1.10 447,125 2,773,536,980
316140 우리금융지주 10,750 11,000 250 2.33 13,947,478 150,063,181,600
033660 우리금융캐피탈 11,750 11,900 150 1.28 342,846 4,078,952,000
032820 우리기술 1,320 1,365 45 3.41 12,913,127 17,480,127,045
041190 우리기술투자 9,750 10,350 600 6.15 42,032,083 439,241,919,520
115440 우리넷 8,770 8,760 -10 -0.11 130,987 1,136,577,430
118000 우리들휴브레인 2,555 2,190 -365 -14.29 8,215,794 19,644,009,100
046970 우리로 1,910 1,910 0 0.00 0 0
082850 우리바이오 6,230 5,470 -760 -12.20 23,912,308 140,648,434,910
215360 우리산업 26,450 25,700 -750 -2.84 441,634 11,472,249,800
072470 우리산업홀딩스 5,870 5,880 10 0.17 452,438 2,634,363,710
073560 우리손에프앤지 2,430 2,540 110 4.53 11,048,046 27,782,091,575
153490 우리이앤엘 1,750 1,620 -130 -7.43 4,547,888 7,602,366,090
037400 우리조명 3,870 3,710 -160 -4.13 4,284,710 15,807,734,485
010050 우리종금 859 868 9 1.05 70,045,827 60,395,869,452
101170 우림기계 4,450 4,880 430 9.66 6,478,163 32,323,114,095
006980 우성사료 37,700 39,250 1,550 4.11 552,543 21,380,050,700
066590 우수AMS 5,960 5,960 0 0.00 1,937,663 11,475,902,830
017370 우신시스템 5,110 5,290 180 3.52 280,122 1,433,208,500
103840 우양 6,150 6,250 100 1.63 951,626 5,899,520,840
046940 우원개발 6,870 7,700 830 12.08 7,752,747 58,386,798,080
215380 우정바이오 7,470 7,000 -470 -6.29 534,643 3,757,103,970
065680 우주일렉트로 28,400 29,250 850 2.99 211,918 5,968,375,700
105840 우진 5,120 5,200 80 1.56 1,083,445 5,497,560,955
018620 우진비앤지 2,815 2,910 95 3.37 5,177,361 15,147,649,690
010400 우진아이엔에스 9,340 9,450 110 1.18 162,708 1,517,340,620
049800 우진플라임 5,650 5,590 -60 -1.06 327,496 1,830,079,860
016880 웅진 2,480 2,515 35 1.41 7,561,645 18,302,884,315
095720 웅진씽크빅 4,185 4,110 -75 -1.79 8,608,570 35,044,749,270
005820 원림 24,350 24,950 600 2.46 28,350 688,383,100
307280 원바이오젠 2,565 2,515 -50 -1.95 1,892,671 4,862,208,355
053080 원방테크 46,500 47,050 550 1.18 101,316 4,749,313,850
032940 원익 5,090 5,330 240 4.72 374,563 1,950,580,330
240810 원익IPS 50,400 50,500 100 0.20 2,439,183 122,381,381,274
074600 원익QnC 27,700 27,750 50 0.18 2,147,311 58,219,791,600
104830 원익머트리얼즈 38,400 37,100 -1,300 -3.39 463,801 17,277,239,500
014190 원익큐브 5,240 5,330 90 1.72 5,910,838 30,907,056,920
131390 원익피앤이 20,400 20,450 50 0.25 542,761 11,027,854,550
030530 원익홀딩스 6,790 6,820 30 0.44 3,032,298 20,291,757,710
012620 원일특강 11,850 12,850 1,000 8.44 192,803 2,387,955,550
216280 원텍 14,200 17,350 3,150 22.18 47,691 722,694,900
122830 원포유 2,045 2,120 75 3.67 20,347 42,597,610
008370 원풍 6,270 6,350 80 1.28 832,741 5,156,637,950
008290 원풍물산 1,920 2,010 90 4.69 791,866 1,565,006,695
101160 월덱스 28,000 26,700 -1,300 -4.64 1,595,201 43,604,087,000
095270 웨이브일렉트로 5,740 6,040 300 5.23 385,963 2,322,418,720
010600 웰바이오텍 3,830 3,970 140 3.66 9,651,270 36,659,337,290
065950 웰크론 4,865 4,895 30 0.62 1,228,517 5,906,195,475
076080 웰크론한텍 3,825 3,900 75 1.96 2,157,053 8,342,040,770
196700 웹스 2,215 2,400 185 8.35 1,649,109 3,850,252,410
069080 웹젠 35,350 32,800 -2,550 -7.21 2,376,644 79,446,097,600
053580 웹케시 40,999 40,000 -999 -2.44 312,708 16,736,421,200
071460 위니아딤채 5,490 5,850 360 6.56 12,178,731 75,144,150,660
044340 위닉스 23,400 23,200 -200 -0.85 887,629 20,508,152,250
330350 위더스제약 18,450 18,600 150 0.81 96,853 1,776,266,750
348350 위드텍 52,000 52,600 600 1.15 231,825 12,022,323,050
112040 위메이드 53,000 54,100 1,100 2.08 783,887 41,010,244,300
101730 위메이드맥스 5,210 5,970 760 14.59 772,096 4,310,516,990
065370 위세아이텍 13,150 13,200 50 0.38 89,344 1,172,285,900
140660 위월드 1,515 1,500 -15 -0.99 862 1,273,000
038620 위즈코프 4,220 5,660 1,440 34.12 36,106,634 174,730,859,405
299900 위지윅스튜디오 11,500 11,200 -300 -2.61 4,682,920 53,909,576,350
036090 위지트 1,685 1,695 10 0.59 15,546,713 27,276,730,325
136540 윈스 17,350 17,050 -300 -1.73 511,262 8,569,729,450
320000 윈텍 2,860 2,935 75 2.62 364,109 1,054,149,530
097800 윈팩 2,525 2,455 -70 -2.77 2,610,009 6,296,375,790
192390 윈하이텍 4,000 4,070 70 1.75 1,293,591 5,328,176,905
313760 윌링스 14,850 14,700 -150 -1.01 75,041 1,116,179,550
008600 윌비스 2,190 2,455 265 12.10 132,539,677 325,845,129,700
900340 윙입푸드 1,340 1,345 5 0.37 837,032 1,107,387,325
033270 유나이티드제약 53,000 53,400 400 0.75 4,983,508 282,187,187,000
014830 유니드 85,200 84,100 -1,100 -1.29 317,777 26,616,771,000
036200 유니셈 14,100 14,550 450 3.19 3,178,588 44,934,529,100
018000 유니슨 4,085 4,240 155 3.79 11,366,563 48,914,320,790
000910 유니온 8,610 8,420 -190 -2.21 2,545,697 21,318,222,360
047400 유니온머티리얼 3,910 3,900 -10 -0.26 3,530,759 13,647,144,595
203450 유니온커뮤니티 4,865 4,910 45 0.92 567,767 2,699,480,690
011330 유니켐 1,700 1,765 65 3.82 4,413,062 7,647,129,355
077500 유니퀘스트 10,800 10,950 150 1.39 613,773 6,621,902,850
011320 유니크 7,690 7,570 -120 -1.56 451,913 3,418,284,250
086390 유니테스트 23,000 22,250 -750 -3.26 874,758 19,630,487,200
241690 유니테크노 7,000 6,990 -10 -0.14 243,039 1,675,179,940
142210 유니트론텍 7,140 7,190 50 0.70 357,421 2,545,554,940
121060 유니포인트 1,475 1,715 240 16.27 3,907 5,484,850
048430 유라테크 11,400 11,600 200 1.75 603,804 6,737,515,350
206650 유바이오로직스 32,050 38,000 5,950 18.56 14,635,713 514,574,061,650
089850 유비벨록스 12,300 12,300 0 0.00 246,374 3,003,045,250
084440 유비온 7,110 10,500 3,390 47.68 2,613 24,460,800
032620 유비케어 8,080 7,870 -210 -2.60 559,737 4,387,592,610
264450 유비쿼스 20,900 20,650 -250 -1.20 194,581 3,980,903,150
078070 유비쿼스홀딩스 21,000 20,000 -1,000 -4.76 264,074 5,296,547,250
002920 유성기업 3,440 3,585 145 4.22 688,503 2,398,414,735
024800 유성티엔에스 4,360 4,160 -200 -4.59 4,501,705 18,702,460,990
000700 유수홀딩스 8,540 8,040 -500 -5.85 537,510 4,321,738,440
054930 유신 18,700 19,900 1,200 6.42 99,528 1,911,008,350
069330 유아이디 1,055 1,055 0 0.00 0 0
049520 유아이엘 4,005 4,030 25 0.62 299,056 1,198,638,720
313750 유안타제4호스팩 2,145 2,135 -10 -0.47 43,143 93,012,415
336060 유안타제5호스팩 2,115 2,140 25 1.18 8,208 17,444,300
340360 유안타제6호스팩 2,960 2,845 -115 -3.89 740,945 2,135,059,875
367460 유안타제7호스팩 2,135 2,090 -45 -2.11 38,609 81,084,000
367480 유안타제8호스팩 2,070 2,080 10 0.48 133,684 279,268,635
003470 유안타증권 4,270 4,410 140 3.28 4,579,784 19,795,855,120
003475 유안타증권우 4,565 4,835 270 5.91 1,335,453 6,364,784,945
056090 유앤아이 4,705 5,090 385 8.18 156,708 775,443,840
011690 유양디앤유 2,440 2,440 0 0.00 0 0
263770 유에스티 6,720 6,890 170 2.53 7,581,572 54,350,739,750
337840 유엑스엔 26,350 26,500 150 0.57 6,643 174,606,400
072130 유엔젤 4,110 4,280 170 4.14 626,733 2,668,328,835
000220 유유제약 10,850 10,050 -800 -7.37 2,535,627 26,188,769,350
000225 유유제약1우 16,300 14,450 -1,850 -11.35 996,335 15,117,792,150
000227 유유제약2우B 30,500 30,000 -500 -1.64 36,811 1,083,699,950
340930 유일에너테크 21,250 21,950 700 3.29 1,017,061 22,391,092,500
023410 유진기업 5,940 5,930 -10 -0.17 5,382,845 30,921,531,920
056080 유진로봇 4,145 4,100 -45 -1.09 994,079 4,046,030,265
321260 유진스팩4호 2,310 2,310 0 0.00 0 0
331380 유진스팩5호 2,170 2,170 0 0.00 0 0
373340 유진스팩6호 2,180 2,215 35 1.61 23,407,824 60,397,016,780
084370 유진테크 47,900 48,000 100 0.21 955,740 45,665,731,050
001200 유진투자증권 4,500 4,715 215 4.78 8,124,695 38,177,534,595
178780 유테크 1,730 1,730 0 0.00 0 0
221800 유투바이오 11,500 10,900 -600 -5.22 996 9,595,600
179900 유티아이 18,750 18,000 -750 -4.00 363,920 6,769,358,150
263050 유틸렉스 35,950 34,000 -1,950 -5.42 527,170 18,181,664,000
000100 유한양행 64,400 63,100 -1,300 -2.02 1,153,613 72,566,726,900
000105 유한양행우 62,400 60,700 -1,700 -2.72 16,823 1,019,463,000
003460 유화증권 2,640 2,750 110 4.17 919,470 2,488,183,095
003465 유화증권우 2,750 2,850 100 3.64 48,510 136,576,830
191410 육일씨엔에쓰 3,755 3,310 -445 -11.85 796,246 2,717,371,720
008730 율촌화학 25,650 24,400 -1,250 -4.87 1,187,909 29,494,684,200
072770 율호 2,245 2,390 145 6.46 3,453,828 7,716,847,990
008250 이건산업 13,800 14,550 750 5.43 4,359,462 61,726,774,550
039020 이건홀딩스 5,080 5,350 270 5.31 4,690,175 24,314,241,930
025820 이구산업 4,765 4,920 155 3.25 56,665,510 283,094,286,355
060230 이그잭스 1,570 1,500 -70 -4.46 2,812,788 4,243,041,425
067920 이글루시큐리티 7,000 7,890 890 12.71 3,916,609 32,156,029,190
044960 이글벳 7,930 8,300 370 4.67 6,662,226 57,746,050,140
302430 이노메트리 19,150 18,600 -550 -2.87 162,074 3,042,555,000
279060 이노벡스 3,600 1,885 -1,715 -47.64 201,011 408,656,955
214320 이노션 59,900 59,300 -600 -1.00 321,592 18,947,242,900
073490 이노와이어리스 45,550 44,250 -1,300 -2.85 209,479 9,220,746,600
086250 이노와이즈 1,405 1,405 0 0.00 0 0
215790 이노인스트루먼트 2,305 2,400 95 4.12 3,265,815 7,793,167,490
344860 이노진 3,600 4,820 1,220 33.89 980 4,311,600
246960 이노테라피 14,600 14,200 -400 -2.74 124,511 1,767,166,050
088390 이녹스 20,150 18,900 -1,250 -6.20 1,053,790 19,161,803,400
272290 이녹스첨단소재 57,200 55,700 -1,500 -2.62 692,620 38,158,988,500
053350 이니텍 5,670 5,600 -70 -1.23 713,032 4,024,113,030
258610 이더블유케이 7,540 7,480 -60 -0.80 1,164,180 8,201,787,380
336040 이도바이오 20,950 21,550 600 2.86 5,457 117,248,550
215090 이디티 971 1,055 84 8.65 30,007,908 30,125,966,582
041520 이라이콤 12,000 12,200 200 1.67 214,427 2,571,396,700
264850 이랜시스 2,740 2,910 170 6.20 5,108,893 15,018,313,485
054210 이랜텍 7,820 7,680 -140 -1.79 1,369,357 10,358,585,210
164060 이루다 11,250 11,750 500 4.44 5,901,406 76,354,994,900
065440 이루온 1,695 1,780 85 5.01 2,051,092 3,509,525,680
088260 이리츠코크렙 6,160 6,260 100 1.62 356,460 2,232,913,990
139480 이마트 167,500 161,500 -6,000 -3.58 1,232,019 202,031,433,000
115610 이미지스 2,880 2,690 -190 -6.60 265,153 730,000,060
349720 이베스트스팩5호 2,125 2,115 -10 -0.47 2,590,137 6,054,631,440
323210 이베스트이안스팩1호 2,150 2,145 -5 -0.23 86,619 186,908,460
078020 이베스트투자증권 8,480 8,540 60 0.71 1,443,066 12,161,930,050
208850 이비테크 5,670 6,150 480 8.47 210 1,307,650
351330 이삭엔지니어링 23,150 18,800 -4,350 -18.79 1,234,921 24,761,070,500
080010 이상네트웍스 7,310 7,430 120 1.64 242,538 1,793,663,900
086890 이수앱지스 20,050 16,950 -3,100 -15.46 14,245,811 268,828,469,800
007660 이수페타시스 4,080 3,800 -280 -6.86 3,082,670 11,998,032,255
005950 이수화학 14,350 14,350 0 0.00 4,796,127 66,756,167,300
015020 이스타코 2,375 2,325 -50 -2.11 8,639,054 19,703,629,090
047560 이스트소프트 9,580 9,600 20 0.21 465,688 4,511,441,620
900110 이스트아시아홀딩스 229 224 -5 -2.18 26,807,354 6,171,121,664
270020 이십일스토어 2,040 2,040 0 0.00 0 0
067010 이씨에스 6,850 6,650 -200 -2.92 1,237,008 8,120,251,040
093230 이아이디 492 455 -37 -7.52 439,454,173 216,853,831,647
341310 이앤에치 6,270 6,300 30 0.48 57,047 349,249,270
052190 이에스에이 8,850 8,850 0 0.00 0 0
101360 이엔드디 33,300 32,400 -900 -2.70 669,853 21,770,527,750
102710 이엔에프테크놀로지 39,500 38,650 -850 -2.15 775,917 29,925,530,250
066980 이엔코퍼레이션 12,050 11,550 -500 -4.15 693,769 8,346,020,700
074610 이엔플러스 3,830 3,530 -300 -7.83 3,934,693 14,162,180,400
063760 이엘피 7,050 7,310 260 3.69 1,261,505 9,228,997,690
087730 이엠네트웍스 8,160 8,160 0 0.00 0 0
123570 이엠넷 5,630 5,920 290 5.15 136,972 787,453,630
083470 이엠앤아이 1,585 1,585 0 0.00 0 0
095190 이엠코리아 5,050 5,120 70 1.39 1,707,660 8,548,672,320
091120 이엠텍 20,200 19,750 -450 -2.23 1,903,997 38,573,068,000
232530 이엠티 4,195 4,240 45 1.07 13,820 55,656,085
102460 이연제약 20,500 20,950 450 2.20 1,001,511 20,887,532,600
039030 이오테크닉스 117,300 116,300 -1,000 -0.85 368,725 42,378,463,400
294090 이오플로우 60,600 59,200 -1,400 -2.31 516,308 30,343,638,000
088290 이원컴포텍 7,680 7,840 160 2.08 2,100,053 16,900,799,120
084680 이월드 3,495 3,600 105 3.00 3,022,848 10,684,086,460
181340 이즈미디어 25,900 27,800 1,900 7.34 674,335 17,859,342,300
353810 이지바이오 7,650 7,860 210 2.75 32,154,060 261,863,460,910
350520 이지스레지던스리츠 5,020 5,040 20 0.40 273,765 1,378,553,990
334890 이지스밸류리츠 4,970 4,990 20 0.40 475,502 2,370,033,145
099750 이지케어텍 20,350 22,450 2,100 10.32 326,020 7,157,932,100
035810 이지홀딩스 4,845 5,030 185 3.82 11,956,988 59,835,756,670
160600 이큐셀 310 310 0 0.00 0 0
092130 이크레더블 21,200 21,250 50 0.24 50,183 1,066,232,600
096040 이트론 988 912 -76 -7.69 836,817,752 828,876,835,639
134060 이퓨쳐 10,300 11,250 950 9.22 403,536 4,375,416,150
001840 이화공영 6,950 8,100 1,150 16.55 24,609,689 200,152,249,580
000760 이화산업 20,600 19,450 -1,150 -5.58 19,895 387,004,350
024810 이화전기 253 253 0 0.00 0 0
014990 인디에프 1,390 1,460 70 5.04 1,173,833 1,662,552,745
041830 인바디 20,550 21,700 1,150 5.60 595,906 12,528,497,950
352940 인바이오 11,100 12,150 1,050 9.46 6,306,071 77,673,769,300
101140 인바이오젠 3,820 3,255 -565 -14.79 3,904,780 13,426,783,935
216400 인바이츠바이오코아 13,450 13,250 -200 -1.49 13,139 174,274,000
079950 인베니아 2,830 2,900 70 2.47 1,375,257 3,919,555,535
277410 인산가 2,375 2,435 60 2.53 4,186,456 9,925,196,885
060150 인선이엔티 14,000 13,950 -50 -0.36 2,141,494 29,541,384,900
033230 인성정보 2,135 2,110 -25 -1.17 938,136 1,966,050,840
006490 인스코비 3,125 3,380 255 8.16 11,000,888 36,635,991,475
037330 인지디스플레 3,525 3,625 100 2.84 1,658,223 5,883,735,985
023800 인지컨트롤스 22,750 19,950 -2,800 -12.31 2,728,624 56,091,103,450
034590 인천도시가스 27,100 27,800 700 2.58 19,334 530,112,950
211050 인카금융서비스 12,000 11,800 -200 -1.67 20,634 235,008,100
083640 인콘 2,530 2,545 15 0.59 12,928,588 33,493,757,750
216050 인크로스 55,300 54,000 -1,300 -2.35 161,233 8,832,724,700
049070 인탑스 30,800 31,000 200 0.65 669,847 20,279,219,150
119610 인터로조 24,800 24,300 -500 -2.02 320,702 7,736,810,150
017250 인터엠 1,715 1,725 10 0.58 281,463 469,249,460
129260 인터지스 4,695 4,525 -170 -3.62 14,920,637 73,130,213,595
240340 인터코스 999 999 0 0.00 0 0
035080 인터파크 4,515 4,610 95 2.10 13,770,754 62,788,169,365
051370 인터플렉스 12,350 12,250 -100 -0.81 428,070 5,141,048,350
064290 인텍플러스 24,900 24,950 50 0.20 369,468 9,090,702,150
189300 인텔리안테크 66,100 64,600 -1,500 -2.27 292,773 18,734,906,500
150840 인트로메딕 2,510 2,430 -80 -3.19 1,632,963 4,055,237,475
048530 인트론바이오 23,500 22,800 -700 -2.98 1,834,799 41,469,596,450
023810 인팩 10,200 11,400 1,200 11.76 609,382 6,559,766,670
175140 인포마크 6,310 7,050 740 11.73 286,397 1,901,847,510
115310 인포바인 21,050 21,300 250 1.19 22,133 472,126,550
039290 인포뱅크 12,250 12,900 650 5.31 905,775 11,500,019,350
071200 인피니트헬스케어 7,370 7,570 200 2.71 529,056 3,927,843,240
016670 인피니티엔티 973 973 0 0.00 0 0
101930 인화정공 11,000 12,950 1,950 17.73 5,739,755 76,688,669,700
249420 일동제약 15,450 15,400 -50 -0.32 393,999 6,039,347,950
000230 일동홀딩스 14,350 14,600 250 1.74 81,106 1,157,076,900
013360 일성건설 2,330 2,420 90 3.86 11,890,807 27,341,090,365
003120 일성신약 84,100 89,100 5,000 5.95 54,654 4,757,586,000
068330 일신바이오 5,970 5,500 -470 -7.87 4,475,117 25,329,266,060
003200 일신방직 107,500 107,000 -500 -0.47 70,981 7,375,685,000
007110 일신석재 2,035 2,140 105 5.16 11,849,148 25,090,718,185
058450 일야 685 685 0 0.00 0 0
007570 일양약품 39,650 36,750 -2,900 -7.31 3,555,021 132,540,203,200
007575 일양약품우 39,100 39,900 800 2.05 49,323 1,889,099,050
008500 일정실업 15,050 15,900 850 5.65 13,847 208,137,700
019540 일지테크 4,060 4,220 160 3.94 541,109 2,253,445,335
081000 일진다이아 41,850 42,550 700 1.67 220,222 9,109,205,650
020760 일진디스플 4,840 4,965 125 2.58 1,018,836 4,962,178,155
020150 일진머티리얼즈 69,100 68,700 -400 -0.58 1,084,525 73,763,359,000
103590 일진전기 4,470 4,140 -330 -7.38 3,000,212 12,782,414,850
094820 일진파워 6,450 6,480 30 0.47 1,237,237 7,757,454,890
015860 일진홀딩스 5,640 5,530 -110 -1.95 1,216,813 6,630,431,950
226320 잇츠한불 25,750 25,950 200 0.78 161,519 4,207,222,500
950140 잉글우드랩 6,510 7,100 590 9.06 2,442,894 17,093,568,450
049550 잉크테크 8,890 8,960 70 0.79 236,974 2,115,595,800
254120 자비스 2,180 2,140 -40 -1.83 1,021,596 2,157,256,340
221610 자안바이오 339 339 0 0.00 0 0
219550 자안코스메틱 908 835 -73 -8.04 3,596,382 3,100,541,386
043910 자연과환경 1,520 1,590 70 4.61 7,606,057 11,847,890,395
234920 자이글 4,900 4,450 -450 -9.18 1,273,151 5,700,374,200
289220 자이언트스텝 41,800 40,150 -1,650 -3.95 945,528 37,697,161,700
317400 자이에스앤디 11,250 11,500 250 2.22 1,419,295 16,408,193,900
033240 자화전자 20,650 20,050 -600 -2.91 930,223 18,460,806,450
174880 장원테크 4,055 4,000 -55 -1.36 689,119 2,762,876,495
049630 재영솔루텍 978 976 -2 -0.20 2,275,142 2,203,618,243
000950 전방 40,600 40,250 -350 -0.86 12,560 501,908,950
110020 전진바이오팜 10,350 10,200 -150 -1.45 400,807 3,999,198,760
208140 정다운 3,595 3,560 -35 -0.97 2,329,280 8,138,288,735
022220 정산애강 2,170 2,260 90 4.15 15,454,222 35,485,369,095
040420 정상제이엘에스 6,660 6,980 320 4.80 769,616 5,298,073,700
045510 정원엔시스 1,905 2,000 95 4.99 595,372 1,188,395,200
065620 제낙스 15,950 15,950 0 0.00 0 0
217190 제너셈 7,790 7,490 -300 -3.85 478,775 3,696,073,400
095700 제넥신 104,000 101,000 -3,000 -2.88 2,976,727 298,922,799,400
072520 제넨바이오 2,080 1,995 -85 -4.09 28,831,107 59,653,877,175
122310 제노레이 10,550 10,900 350 3.32 523,352 5,562,468,100
361390 제노코 50,200 49,700 -500 -1.00 147,106 7,256,707,100
066830 제노텍 3,295 3,250 -45 -1.37 1,447 4,569,350
187420 제노포커스 10,000 9,010 -990 -9.90 1,501,538 13,992,352,310
225220 제놀루션 17,000 16,050 -950 -5.59 1,263,927 20,285,506,400
123330 제닉 6,320 8,920 2,600 41.14 3,090,156 24,696,612,120
159580 제로투세븐 14,150 14,800 650 4.59 2,963,380 42,937,647,450
147830 제룡산업 7,320 7,660 340 4.64 339,072 2,510,980,400
033100 제룡전기 6,350 6,630 280 4.41 611,751 3,938,569,730
079370 제우스 27,750 28,750 1,000 3.60 516,769 14,703,255,150
054950 제이브이엠 19,350 18,000 -1,350 -6.98 482,289 8,782,671,400
090470 제이스텍 7,450 7,360 -90 -1.21 112,184 822,229,290
287410 제이시스메디칼 4,590 4,700 110 2.40 6,162,953 28,507,941,980
137950 제이씨케미칼 8,100 8,500 400 4.94 3,999,372 33,041,577,500
033320 제이씨현시스템 8,180 8,300 120 1.47 790,451 6,489,006,870
348950 제이알글로벌리츠 5,110 5,070 -40 -0.78 3,487,385 17,681,091,700
204270 제이앤티씨 10,350 10,150 -200 -1.93 709,564 7,180,193,240
194370 제이에스코퍼레이션 22,150 20,750 -1,400 -6.32 1,012,589 21,647,147,000
026040 제이에스티나 2,410 2,635 225 9.34 348,613 889,965,580
126880 제이엔케이히터 7,220 7,090 -130 -1.80 1,036,296 7,339,589,170
322510 제이엘케이 8,010 7,810 -200 -2.50 904,378 7,069,107,590
033050 제이엠아이 1,215 1,235 20 1.65 1,138,703 1,359,759,565
094970 제이엠티 3,725 3,825 100 2.68 964,272 3,605,312,020
058420 제이웨이 2,160 2,160 0 0.00 0 0
025620 제이준코스메틱 1,975 2,075 100 5.06 1,640,405 3,310,569,715
036420 제이콘텐트리 45,300 48,050 2,750 6.07 634,639 29,576,625,900
089790 제이티 7,910 7,690 -220 -2.78 486,536 3,753,888,580
030000 제일기획 21,750 23,250 1,500 6.90 4,376,589 99,893,192,250
052670 제일바이오 3,400 3,385 -15 -0.44 5,607,208 19,657,106,275
271980 제일약품 45,800 42,900 -2,900 -6.33 490,714 21,162,553,800
001560 제일연마 8,440 8,800 360 4.27 305,383 2,707,546,580
199820 제일전기공업 25,250 25,400 150 0.59 288,926 7,038,151,250
023440 제일제강 3,615 3,555 -60 -1.66 2,366,389 8,403,277,275
038010 제일테크노스 8,550 8,550 0 0.00 471,463 3,916,234,880
002620 제일파마홀딩스 24,050 25,050 1,000 4.16 192,013 4,742,749,550
080220 제주반도체 6,830 6,770 -60 -0.88 7,685,515 51,736,587,430
006220 제주은행 7,040 7,010 -30 -0.43 1,698,943 11,639,226,510
089590 제주항공 23,400 23,950 550 2.35 1,605,508 38,390,885,700
216080 제테마 36,550 34,850 -1,700 -4.65 1,372,471 46,219,911,900
229000 젠큐릭스 20,650 21,200 550 2.66 269,757 5,497,927,550
082270 젬백스 21,200 21,800 600 2.83 1,970,786 41,165,352,250
064800 젬백스링크 1,630 1,625 -5 -0.31 7,299,921 11,615,323,750
041590 젬백스지오 915 932 17 1.86 2,866,483 2,662,331,215
044060 조광ILI 9,510 9,470 -40 -0.42 1,771,241 17,394,545,210
004910 조광페인트 7,690 8,110 420 5.46 1,165,448 9,321,657,920
004700 조광피혁 55,500 57,900 2,400 4.32 25,900 1,477,492,100
001550 조비 21,950 23,050 1,100 5.01 1,575,586 37,134,287,700
000480 조선내화 90,100 94,600 4,500 4.99 118,698 11,358,444,100
120030 조선선재 144,000 175,000 31,000 21.53 805,852 141,515,114,000
034940 조아제약 4,315 4,265 -50 -1.16 853,955 3,647,973,325
067000 조이시티 9,920 9,650 -270 -2.72 1,583,357 15,184,249,150
018470 조일알미늄 740 880 140 18.92 28,530,328 23,851,697,112
002600 조흥 186,000 193,500 7,500 4.03 1,208 228,908,500
185750 종근당 140,000 132,500 -7,500 -5.36 733,661 98,724,319,000
063160 종근당바이오 71,300 63,900 -7,400 -10.38 10,591,638 818,399,990,300
001630 종근당홀딩스 108,500 109,000 500 0.46 245,777 26,986,341,000
033340 좋은사람들 1,055 1,055 0 0.00 0 0
036930 주성엔지니어링 14,000 13,250 -750 -5.36 4,522,841 60,528,955,100
044380 주연테크 1,130 1,140 10 0.88 3,280,876 3,693,828,170
239340 줌인터넷 5,880 5,740 -140 -2.38 1,086,195 6,245,211,890
072020 중앙백신 17,900 18,250 350 1.96 819,963 14,926,713,600
000440 중앙에너비스 12,350 12,450 100 0.81 7,628,745 106,079,993,400
228760 지노믹트리 14,250 14,350 100 0.70 968,522 14,226,975,900
314130 지놈앤컴퍼니 49,200 42,550 -6,650 -13.52 521,983 23,013,445,000
013890 지누스 82,600 84,400 1,800 2.18 285,182 23,700,275,700
043610 지니뮤직 6,210 6,140 -70 -1.13 2,558,995 15,665,480,210
263860 지니언스 7,750 7,750 0 0.00 450,413 3,398,545,920
303030 지니틱스 3,595 3,725 130 3.62 92,099,402 388,830,497,365
036180 지더블유바이텍 1,205 1,205 0 0.00 0 0
208350 지란지교시큐리티 7,190 7,240 50 0.70 247,256 1,755,700,940
114570 지스마트글로벌 620 620 0 0.00 0 0
299480 지앤이헬스케어 1,385 1,650 265 19.13 4,345 5,652,745
051160 지어소프트 21,750 22,150 400 1.84 916,539 20,661,811,650
053050 지에스이 1,800 1,945 145 8.06 3,767,417 7,184,553,615
119850 지엔씨에너지 5,830 5,760 -70 -1.20 513,746 2,918,433,020
270520 지엔원에너지 4,360 4,380 20 0.46 6,355,908 27,531,118,320
065060 지엔코 913 911 -2 -0.22 1,455,006 1,319,664,141
204840 지엘팜텍 1,535 1,625 90 5.86 7,654,248 12,480,642,075
013870 지엠비코리아 7,550 7,560 10 0.13 309,269 2,293,644,000
071320 지역난방공사 43,200 43,100 -100 -0.23 83,717 3,574,594,700
135160 지오씨 2,560 2,470 -90 -3.52 25,853 64,500,145
111820 지유온 2,470 2,470 0 0.00 0 0
010580 지코 306 306 0 0.00 0 0
035000 지투알 6,700 6,830 130 1.94 528,596 3,614,431,020
115450 지트리비앤티 13,700 13,200 -500 -3.65 1,474,797 19,066,535,550
219750 지티지웰니스 5,590 5,160 -430 -7.69 1,258,318 6,421,194,365
088790 진도 5,310 5,310 0 0.00 964,413 4,979,471,740
018120 진로발효 32,100 32,600 500 1.56 22,205 712,697,800
109820 진매트릭스 21,100 14,050 -7,050 -33.41 11,156,427 193,874,817,950
086060 진바이오텍 6,480 6,660 180 2.78 831,986 5,397,004,770
036890 진성티이씨 15,750 16,500 750 4.76 2,209,041 34,617,786,250
003780 진양산업 5,550 5,720 170 3.06 1,903,142 10,765,176,400
007370 진양제약 6,170 6,110 -60 -0.97 148,168 908,723,670
010640 진양폴리 3,510 3,760 250 7.12 728,402 2,664,850,550
100250 진양홀딩스 2,985 3,100 115 3.85 1,315,470 4,009,026,135
051630 진양화학 4,235 4,360 125 2.95 648,650 2,752,999,880
272450 진에어 20,400 20,750 350 1.72 2,871,075 60,144,538,650
011000 진원생명과학 18,400 16,800 -1,600 -8.70 9,781,981 163,747,015,700
250030 진코스텍 12,500 11,850 -650 -5.20 15,308 181,215,200
002780 진흥기업 2,570 2,515 -55 -2.14 7,004,144 17,549,414,840
002787 진흥기업2우B 13,700 16,950 3,250 23.72 127,342 2,176,943,000
002785 진흥기업우B 6,630 7,800 1,170 17.65 307,513 2,404,604,820
233990 질경이 1,005 951 -54 -5.37 28,154 27,267,441
085660 차바이오텍 19,100 18,550 -550 -2.88 1,551,640 28,660,612,250
009310 참엔지니어링 1,605 1,600 -5 -0.31 1,843,427 2,909,887,005
094850 참좋은여행 11,000 11,400 400 3.64 2,346,088 26,641,545,750
004650 창해에탄올 13,600 13,950 350 2.57 260,330 3,560,988,050
311690 천랩 33,150 31,850 -1,300 -3.92 42,839 1,378,117,950
278280 천보 180,000 170,100 -9,900 -5.50 367,379 63,470,517,600
000650 천일고속 68,100 70,800 2,700 3.96 18,920 1,317,368,600
140290 청광건설 630 621 -9 -1.43 4,162 2,228,866
096240 청담러닝 26,100 28,450 2,350 9.00 750,507 20,703,318,800
013720 청보산업 21,000 26,250 5,250 25.00 2,987,331 73,871,129,500
066360 체리부로 2,235 2,310 75 3.36 346,178 789,413,145
033250 체시스 1,660 1,695 35 2.11 5,523,212 9,317,510,330
047820 초록뱀미디어 2,400 2,425 25 1.04 11,614,968 28,093,052,715
052300 초록뱀컴퍼니 322 322 0 0.00 0 0
094360 칩스앤미디어 15,850 16,200 350 2.21 7,544,269 128,261,673,150
016920 카스 2,535 2,615 80 3.16 1,758,135 4,557,993,670
284620 카이노스메드 4,070 3,900 -170 -4.18 1,517,075 5,974,615,315
035720 카카오 117,000 114,500 -2,500 -2.14 14,742,044 1,685,317,421,460
293490 카카오게임즈 54,600 52,800 -1,800 -3.30 3,250,580 170,739,339,300
042000 카페24 33,000 29,600 -3,400 -10.30 984,278 30,210,307,150
006380 카프로 5,270 5,290 20 0.38 7,617,552 39,477,768,295
317530 캐리소프트 12,250 14,200 1,950 15.92 9,439,001 126,319,787,900
071850 캐스텍코리아 3,570 3,620 50 1.40 538,448 1,876,471,485
180400 캔서롭 7,740 7,740 0 0.00 0 0
050110 캠시스 2,520 2,515 -5 -0.20 2,408,368 5,998,710,525
109070 컨버즈 4,100 4,100 0 0.00 0 0
900310 컬러레이 2,025 2,160 135 6.67 2,199,694 4,650,260,845
078340 컴투스 170,000 141,000 -29,000 -17.06 3,155,884 461,338,958,200
307930 컴퍼니케이 10,750 10,800 50 0.47 1,091,533 11,545,587,600
263700 케어랩스 9,520 9,570 50 0.53 1,102,448 10,645,014,470
327970 케어룸의료산업 21,700 27,800 6,100 28.11 405 10,216,550
214370 케어젠 65,000 63,100 -1,900 -2.92 89,957 5,746,694,400
221980 케이디켐 17,650 17,700 50 0.28 115,986 1,998,530,750
043290 케이맥 3,945 4,080 135 3.42 1,458,388 5,822,489,725
317030 케이비17호스팩 2,130 2,120 -10 -0.47 10,834 22,973,610
001620 케이비아이동국실업 840 875 35 4.17 1,106,282 957,240,032
323940 케이비제18호스팩 2,085 2,080 -5 -0.24 59,481 124,004,880
330990 케이비제19호스팩 2,110 2,115 5 0.24 6,313 13,337,885
342550 케이비제20호스팩 2,075 2,100 25 1.20 24,415 51,011,465
192250 케이사인 1,960 1,955 -5 -0.26 5,030,651 9,472,278,290
029460 케이씨 29,500 29,700 200 0.68 542,751 15,808,090,750
344820 케이씨씨글라스 64,000 62,800 -1,200 -1.88 1,144,813 70,031,562,500
115500 케이씨에스 7,970 7,400 -570 -7.15 898,889 6,839,302,500
281820 케이씨텍 30,650 29,800 -850 -2.77 621,533 18,647,841,400
089150 케이씨티 8,710 7,520 -1,190 -13.66 2,635,605 21,040,893,630
025880 케이씨피드 4,105 4,205 100 2.44 3,313,401 13,754,216,390
093320 케이아이엔엑스 69,300 69,700 400 0.58 49,335 3,427,723,900
073010 케이에스피 2,230 2,560 330 14.80 28,165,538 73,065,056,860
105330 케이엔더블유 7,320 7,700 380 5.19 167,184 1,265,870,230
272110 케이엔제이 18,900 17,100 -1,800 -9.52 778,697 13,410,797,200
039420 케이엘넷 3,500 3,495 -5 -0.14 1,162,990 4,003,800,205
083550 케이엠 11,450 11,500 50 0.44 341,311 3,874,822,800
032500 케이엠더블유 56,800 51,700 -5,100 -8.98 2,730,965 144,662,971,700
225430 케이엠제약 2,845 2,850 5 0.18 1,049,545 2,974,558,850
145270 케이탑리츠 1,945 2,000 55 2.83 3,515,189 6,952,510,410
064820 케이프 4,820 5,620 800 16.60 18,459,714 104,932,452,265
347140 케이프이에스제4호 2,375 2,255 -120 -5.05 4,552,502 11,200,587,840
256940 케이피에스 14,250 14,550 300 2.11 447,933 6,634,159,950
024880 케이피에프 4,655 4,745 90 1.93 604,618 2,812,673,045
042040 케이피엠테크 2,975 2,935 -40 -1.34 23,457,028 69,528,474,635
054410 케이피티유 12,050 12,000 -50 -0.41 324,387 3,685,111,000
274090 켄코아에어로스페이스 13,350 13,200 -150 -1.12 1,309,058 17,750,042,350
217600 켐온 4,425 4,350 -75 -1.69 96,159,636 436,139,900,480
089010 켐트로닉스 27,000 27,000 0 0.00 596,242 15,890,578,850
220260 켐트로스 6,300 6,250 -50 -0.79 864,024 5,427,775,650
052400 코나아이 43,250 41,350 -1,900 -4.39 385,663 15,730,994,950
033110 코너스톤네트웍스 204 204 0 0.00 0 0
046070 코다코 1,185 1,175 -10 -0.84 665,692 784,815,675
047770 코데즈컴바인 2,720 2,760 40 1.47 2,132,287 5,807,629,355
078940 코드네이처 2,000 2,025 25 1.25 166,138 329,329,605
080530 코디 2,080 2,090 10 0.48 659,156 1,382,128,835
224060 코디엠 300 306 6 2.00 239,128,270 73,511,693,658
357120 코람코에너지리츠 5,670 6,050 380 6.70 1,117,722 6,603,385,370
078650 코렌 1,285 1,210 -75 -5.84 9,183,809 11,275,401,220
104540 코렌텍 18,950 17,850 -1,100 -5.80 701,109 12,585,417,050
027050 코리아나 4,685 4,725 40 0.85 880,005 4,144,221,530
290510 코리아센터 8,070 8,040 -30 -0.37 10,382,017 87,106,130,250
007815 코리아써우 6,920 7,500 580 8.38 326,963 2,429,979,720
007810 코리아써키트 13,000 13,100 100 0.77 428,180 5,522,265,050
00781K 코리아써키트2우B 7,180 8,560 1,380 19.22 132,732 1,150,821,360
190650 코리아에셋투자증권 12,100 11,900 -200 -1.65 747,396 8,674,963,150
101670 코리아에스이 1,435 1,560 125 8.71 8,386,034 13,439,334,040
123410 코리아에프티 3,570 3,655 85 2.38 2,785,233 10,136,626,305
003690 코리안리 9,080 9,490 410 4.52 1,497,432 13,837,117,272
036690 코맥스 6,230 6,200 -30 -0.48 583,501 3,578,094,190
049430 코메론 13,350 12,300 -1,050 -7.87 468,193 5,818,496,400
183300 코미코 65,000 61,400 -3,600 -5.54 337,042 21,153,850,300
041960 코미팜 10,450 10,500 50 0.48 1,062,892 11,022,016,550
089890 코세스 8,840 8,440 -400 -4.52 829,949 7,042,132,390
009730 코센 905 905 0 0.00 0 0
189350 코셋 3,665 3,075 -590 -16.10 513 1,444,140
082660 코스나인 1,475 1,245 -230 -15.59 3,907,117 5,040,218,515
192820 코스맥스 117,500 120,000 2,500 2.13 803,902 95,650,360,500
044820 코스맥스비티아이 16,850 16,900 50 0.30 92,097 1,545,182,350
222040 코스맥스엔비티 10,050 9,900 -150 -1.49 1,586,318 15,971,504,350
241710 코스메카코리아 15,950 17,150 1,200 7.52 825,875 13,821,945,400
005070 코스모신소재 26,000 25,500 -500 -1.92 5,426,474 138,379,916,050
005420 코스모화학 12,250 11,450 -800 -6.53 2,241,465 26,207,502,100
069110 코스온 2,630 2,630 0 0.00 0 0
071950 코아스 1,225 1,285 60 4.90 1,805,213 2,262,161,505
166480 코아스템 17,850 16,950 -900 -5.04 289,738 4,985,971,100
045970 코아시아 11,300 11,050 -250 -2.21 845,088 9,381,460,300
196450 코아시아옵틱스 2,055 2,055 0 0.00 0 0
029960 코엔텍 9,070 9,230 160 1.76 1,389,827 12,662,675,980
002020 코오롱 32,350 33,000 650 2.01 539,041 17,385,082,650
003070 코오롱글로벌 23,750 27,700 3,950 16.63 1,541,023 39,863,016,800
003075 코오롱글로벌우 32,300 45,250 12,950 40.09 173,974 7,046,349,000
144620 코오롱머티리얼 3,200 3,090 -110 -3.44 999,595 3,075,246,940
102940 코오롱생명과학 25,550 23,900 -1,650 -6.46 388,841 9,352,331,700
002025 코오롱우 22,450 25,950 3,500 15.59 1,349,506 34,037,845,100
120110 코오롱인더 62,700 64,800 2,100 3.35 1,714,899 107,232,219,600
120115 코오롱인더우 29,900 31,550 1,650 5.52 222,797 6,767,307,800
950160 코오롱티슈진 8,010 8,010 0 0.00 0 0
138490 코오롱플라스틱 6,620 6,800 180 2.72 744,935 4,926,479,760
021240 코웨이 67,000 69,400 2,400 3.58 1,266,936 85,847,220,400
033290 코웰패션 6,670 6,770 100 1.50 2,252,326 15,149,181,380
056360 코위버 9,220 9,030 -190 -2.06 261,753 2,368,461,080
282880 코윈테크 23,450 23,900 450 1.92 195,521 4,617,073,200
121850 코이즈 5,200 5,750 550 10.58 2,598,896 13,926,703,400
015710 코콤 7,200 8,070 870 12.08 2,251,253 17,485,535,070
052330 코텍 10,750 11,350 600 5.58 430,206 4,729,846,700
322780 코퍼스코리아 3,040 2,960 -80 -2.63 2,820,107 8,265,142,915
126600 코프라 5,890 5,930 40 0.68 995,593 5,812,898,130
200130 콜마비앤에이치 50,100 49,850 -250 -0.50 872,380 43,790,642,350
031820 콤텍시스템 1,540 1,320 -220 -14.29 17,402,347 22,967,365,120
294570 쿠콘 62,900 61,000 -1,900 -3.02 1,730,767 105,521,322,000
192400 쿠쿠홀딩스 143,500 138,500 -5,000 -3.48 21,896 3,034,799,000
284740 쿠쿠홈시스 42,800 42,050 -750 -1.75 169,759 7,094,551,000
317690 퀀타매트릭스 17,200 16,100 -1,100 -6.40 264,648 4,345,074,350
060280 큐렉소 11,050 10,350 -700 -6.33 1,403,635 14,670,528,360
015590 큐로 604 600 -4 -0.66 9,287,515 5,573,891,874
040350 큐로컴 1,340 1,290 -50 -3.73 3,325,864 4,269,434,175
051780 큐로홀딩스 558 532 -26 -4.66 1,423,119 780,937,477
115180 큐리언트 29,400 30,000 600 2.04 213,215 6,243,025,600
043090 큐브앤컴퍼니 1,940 2,030 90 4.64 1,822,214 3,607,390,410
182360 큐브엔터 3,870 4,260 390 10.08 12,922,677 56,437,394,595
066310 큐에스아이 15,800 15,650 -150 -0.95 124,105 1,941,096,400
136660 큐엠씨 4,205 4,040 -165 -3.92 49,824 193,717,760
016600 큐캐피탈 647 663 16 2.47 4,472,748 2,886,525,701
264900 크라운제과 14,250 14,500 250 1.75 2,341,263 33,759,794,400
26490K 크라운제과우 25,900 36,850 10,950 42.28 5,497,492 180,894,997,600
005740 크라운해태홀딩스 11,750 12,350 600 5.11 2,485,694 31,078,786,950
005745 크라운해태홀딩스우 21,300 35,300 14,000 65.73 767,670 24,020,447,300
215570 크로넥스 3,270 3,200 -70 -2.14 24,103 73,636,210
043590 크로바하이텍 2,485 2,485 0 0.00 0 0
114120 크루셜텍 1,475 1,385 -90 -6.10 1,800,229 2,500,302,095
110790 크리스에프앤씨 32,750 34,150 1,400 4.27 92,625 3,049,801,350
900250 크리스탈신소재 1,620 1,690 70 4.32 6,138,920 10,431,791,045
083790 크리스탈지노믹스 8,580 8,250 -330 -3.85 2,834,775 23,509,520,740
045520 크린앤사이언스 25,500 26,000 500 1.96 274,950 6,918,967,350
036170 클라우드에어 1,715 1,700 -15 -0.87 8,435,105 14,369,975,565
214150 클래시스 14,450 14,250 -200 -1.38 1,833,004 26,566,111,400
352770 클리노믹스 18,100 15,400 -2,700 -14.92 4,247,923 69,870,276,800
237880 클리오 22,350 22,700 350 1.57 1,620,985 37,000,261,350
139670 키네마스터 52,900 50,500 -2,400 -4.54 605,193 31,679,698,300
020120 키다리스튜디오 15,100 15,150 50 0.33 1,128,889 16,587,623,100
311270 키움제5호스팩 2,155 2,175 20 0.93 55,286 120,091,230
039490 키움증권 129,500 133,500 4,000 3.09 653,086 85,360,528,500
054780 키이스트 14,950 14,600 -350 -2.34 1,040,669 15,376,502,550
219130 타이거일렉 14,550 16,150 1,600 11.00 431,418 6,545,199,450
180060 탑선 11,600 11,700 100 0.86 4,272 50,005,050
065130 탑엔지니어링 9,310 9,270 -40 -0.43 488,032 4,501,845,210
014580 태경비케이 4,620 4,680 60 1.30 2,568,568 11,704,081,950
015890 태경산업 6,800 7,090 290 4.26 637,151 4,383,329,050
006890 태경케미컬 14,650 13,650 -1,000 -6.83 790,634 11,000,235,250
023160 태광 10,950 12,350 1,400 12.79 2,674,832 30,727,879,600
003240 태광산업 1,078,000 1,090,000 12,000 1.11 9,012 9,487,812,000
011280 태림포장 5,090 5,110 20 0.39 987,785 5,015,721,695
053620 태양 11,200 11,350 150 1.34 124,813 1,394,091,000
004100 태양금속 1,525 1,590 65 4.26 1,840,943 2,880,851,835
004105 태양금속우 3,160 3,570 410 12.97 2,086,245 8,107,596,345
116100 태양기계 621 695 74 11.92 352 244,275
009410 태영건설 13,150 13,650 500 3.80 2,657,763 35,132,342,750
009415 태영건설우 14,950 20,700 5,750 38.46 2,235,179 43,775,820,500
044490 태웅 12,500 12,500 0 0.00 0 0
124560 태웅로직스 8,920 9,360 440 4.93 16,067,276 141,403,091,000
001420 태원물산 4,465 4,720 255 5.71 607,959 2,928,649,480
007980 태평양물산 2,930 2,815 -115 -3.92 6,028,928 16,998,256,010
191420 테고사이언스 28,700 28,200 -500 -1.74 172,610 4,837,686,900
073640 테라사이언스 2,430 2,340 -90 -3.70 1,426,712 3,370,622,465
182690 테라셈 1,440 1,440 0 0.00 0 0
066700 테라젠이텍스 9,100 8,760 -340 -3.74 1,811,279 15,886,973,890
095610 테스 33,950 34,050 100 0.29 1,570,085 52,655,249,200
131970 테스나 48,550 46,550 -2,000 -4.12 951,554 44,727,632,600
055490 테이팩스 56,900 59,600 2,700 4.75 245,661 14,102,155,700
308700 테크엔 1,225 1,355 130 10.61 2,922 3,729,710
089030 테크윙 25,800 25,050 -750 -2.91 2,157,651 54,247,755,850
258050 테크트랜스 1,400 1,500 100 7.14 18,471 25,454,930
054450 텔레칩스 16,200 20,500 4,300 26.54 21,075,642 426,974,225,150
091440 텔레필드 3,980 3,950 -30 -0.75 301,229 1,168,511,825
078000 텔코웨어 12,200 12,600 400 3.28 182,597 2,296,277,600
200230 텔콘RF제약 5,020 4,690 -330 -6.57 5,091,033 24,392,719,105
214420 토니모리 7,790 7,790 0 0.00 98,651 763,783,160
215480 토박스코리아 1,685 1,645 -40 -2.37 27,823,450 45,914,458,595
051360 토비스 7,790 7,890 100 1.28 544,803 4,295,182,390
045340 토탈소프트 20,950 19,650 -1,300 -6.21 557,085 10,909,500,750
108230 톱텍 12,150 12,100 -50 -0.41 1,154,124 13,769,275,600
079970 투비소프트 2,240 2,050 -190 -8.48 2,729,054 6,017,661,080
199800 툴젠 97,600 89,900 -7,700 -7.89 36,596 3,376,287,500
105550 트루윈 5,990 6,060 70 1.17 3,114,521 18,894,291,520
026150 특수건설 8,870 13,050 4,180 47.13 35,955,964 400,276,502,480
322180 티라유텍 16,650 16,700 50 0.30 294,137 4,833,096,100
117730 티로보틱스 9,580 10,250 670 6.99 1,741,154 16,866,425,320
033830 티비씨 1,545 1,500 -45 -2.91 8,622,906 12,692,315,665
057680 티사이언티픽 3,350 3,400 50 1.49 2,006,545 6,771,336,225
064760 티씨케이 205,000 175,900 -29,100 -14.20 563,465 106,719,948,100
246710 티앤알바이오팹 40,300 38,900 -1,400 -3.47 701,794 27,041,493,800
340570 티앤엘 60,200 65,000 4,800 7.97 660,601 42,887,006,800
277880 티에스아이 11,900 11,950 50 0.42 1,555,315 18,253,263,250
131290 티에스이 61,900 66,800 4,900 7.92 418,901 26,634,238,500
019180 티에이치엔 3,125 3,300 175 5.60 900,583 2,889,631,685
356860 티엘비 43,350 43,350 0 0.00 49,351 2,149,084,350
062860 티엘아이 10,300 10,850 550 5.34 195,145 1,985,535,830
363280 티와이홀딩스 26,850 27,150 300 1.12 1,979,911 54,392,570,250
36328K 티와이홀딩스우 26,650 30,400 3,750 14.07 1,314,760 39,762,470,350
321550 티움바이오 17,550 17,750 200 1.14 374,439 6,550,786,750
091810 티웨이항공 2,665 2,765 100 3.75 2,751,733 7,549,013,900
004870 티웨이홀딩스 1,295 1,350 55 4.25 1,389,987 1,846,139,055
104480 티케이케미칼 6,390 6,960 570 8.92 61,471,496 447,352,051,960
309900 티티씨디펜스 1,950 1,950 0 0.00 0 0
081150 티플랙스 3,875 3,855 -20 -0.52 3,049,215 11,676,290,970
130740 티피씨글로벌 4,365 4,660 295 6.76 1,113,887 4,696,340,065
217880 틸론 10,300 10,600 300 2.91 9,328 97,216,440
084730 팅크웨어 15,950 16,150 200 1.25 2,410,213 40,937,675,700
046210 파나진 5,540 5,940 400 7.22 2,522,318 14,451,118,750
034230 파라다이스 17,800 17,600 -200 -1.12 9,348,135 166,477,396,600
033540 파라텍 3,360 3,685 325 9.67 9,824,804 37,200,867,570
043200 파루 1,290 1,265 -25 -1.94 2,799,743 3,628,025,060
214450 파마리서치 70,900 69,400 -1,500 -2.12 445,454 30,737,032,200
217950 파마리서치바이오 18,500 19,800 1,300 7.03 20,704 392,872,050
208340 파멥신 16,850 15,450 -1,400 -8.31 747,979 11,842,317,750
005690 파미셀 16,800 16,550 -250 -1.49 3,926,213 64,787,225,400
177830 파버나인 5,830 5,550 -280 -4.80 1,051,799 5,998,279,440
037070 파세코 24,200 24,500 300 1.24 851,133 20,876,046,000
150900 파수 8,230 8,160 -70 -0.85 229,451 1,885,177,510
037030 파워넷 5,910 5,750 -160 -2.71 889,230 5,106,776,790
047310 파워로직스 8,230 8,240 10 0.12 917,966 7,504,132,310
266870 파워풀엑스 1,050 1,020 -30 -2.86 14,767 15,213,050
170790 파이오링크 12,950 13,200 250 1.93 137,820 1,784,253,050
049120 파인디앤씨 2,425 2,195 -230 -9.48 3,909,740 8,903,750,425
038950 파인디지털 6,880 6,960 80 1.16 326,902 2,228,831,300
106240 파인테크닉스 6,660 6,480 -180 -2.70 5,534,243 35,121,346,510
131760 파인텍 1,450 1,405 -45 -3.10 2,196,077 3,156,167,860
065690 파커스 3,245 3,350 105 3.24 267,837 878,353,455
140860 파크시스템스 149,300 144,300 -5,000 -3.35 133,064 18,895,441,100
091700 파트론 10,650 10,400 -250 -2.35 2,989,491 30,956,555,900
038160 팍스넷 862 862 0 0.00 0 0
202960 판도라티비 1,085 1,180 95 8.76 54,033 61,312,360
032800 판타지오 135 125 -10 -7.41 49,768,809 6,421,836,785
318010 팜스빌 10,100 10,150 50 0.50 126,368 1,269,515,420
036580 팜스코 8,210 8,420 210 2.56 2,398,892 20,109,626,950
027710 팜스토리 2,365 2,385 20 0.85 139,290,270 343,481,461,300
004720 팜젠사이언스 16,150 12,600 -3,550 -21.98 32,772,913 523,462,447,000
225590 패션플랫폼 1,565 1,620 55 3.51 2,526,456 4,001,694,995
054300 팬스타엔터프라이즈 933 967 34 3.64 4,504,964 4,271,444,061
068050 팬엔터테인먼트 7,100 7,100 0 0.00 2,997,909 21,072,874,850
028670 팬오션 7,210 7,440 230 3.19 78,422,914 580,056,347,090
222110 팬젠 9,320 9,350 30 0.32 184,257 1,709,626,400
010820 퍼스텍 2,420 2,605 185 7.64 3,378,006 8,639,751,700
016800 퍼시스 47,000 43,650 -3,350 -7.13 107,180 4,643,582,000
263750 펄어비스 56,700 57,500 800 1.41 1,459,661 81,146,320,300
251970 펌텍코리아 19,950 21,750 1,800 9.02 451,914 9,487,636,450
001020 페이퍼코리아 2,395 2,300 -95 -3.97 474,774 1,094,982,945
327610 펨토바이오메드 14,000 14,050 50 0.36 26,040 367,961,050
087010 펩트론 14,150 13,650 -500 -3.53 856,329 11,807,836,600
090080 평화산업 1,185 1,200 15 1.27 1,361,644 1,628,312,350
010770 평화홀딩스 4,010 4,230 220 5.49 195,383 808,958,285
119500 포메탈 5,340 5,350 10 0.19 2,572,624 13,234,131,955
022100 포스코 ICT 7,310 7,030 -280 -3.83 4,975,741 34,852,378,170
058430 포스코강판 60,600 60,900 300 0.50 4,224,669 253,667,647,400
009520 포스코엠텍 8,770 8,310 -460 -5.25 6,460,335 53,617,807,970
047050 포스코인터내셔널 22,250 22,300 50 0.22 6,729,303 146,020,377,900
003670 포스코케미칼 152,000 150,000 -2,000 -1.32 1,624,199 239,432,106,000
189690 포시에스 7,630 7,740 110 1.44 135,517 1,039,957,440
318020 포인트모바일 23,650 22,450 -1,200 -5.07 446,389 10,186,728,900
256630 포인트엔지니어링 3,455 3,785 330 9.55 4,250,871 15,596,253,105
141020 포티스 108 108 0 0.00 0 0
354230 폭스소프트 24,100 26,450 2,350 9.75 592 14,298,250
041020 폴라리스오피스 2,260 2,145 -115 -5.09 1,886,045 4,047,191,595
123010 폴라리스웍스 2,175 2,065 -110 -5.06 1,441,932 2,995,553,155
007630 폴루스바이오팜 1,225 1,225 0 0.00 0 0
290720 푸드나무 25,500 25,500 0 0.00 65,910 1,664,476,400
005670 푸드웰 7,310 7,590 280 3.83 693,200 5,194,852,200
094940 푸른기술 11,100 11,900 800 7.21 1,493,422 17,352,207,650
007330 푸른저축은행 17,900 18,100 200 1.12 959,166 17,141,868,250
017810 풀무원 17,400 18,250 850 4.89 653,243 11,592,685,600
093380 풍강 4,210 4,520 310 7.36 2,183,830 9,535,274,055
023900 풍국주정 19,900 19,600 -300 -1.51 127,275 2,476,611,900
103140 풍산 38,650 41,650 3,000 7.76 5,246,880 209,444,364,500
005810 풍산홀딩스 28,800 29,350 550 1.91 705,367 20,226,016,950
195440 퓨전 2,075 2,075 0 0.00 0 0
214270 퓨쳐스트림네트웍스 1,305 1,470 165 12.64 84,535,682 126,061,825,650
220100 퓨쳐켐 15,500 14,900 -600 -3.87 481,075 7,203,014,350
035200 프럼파스트 6,450 6,550 100 1.55 4,448,595 27,984,803,670
334970 프레스티지바이오로직스 16,500 15,750 -750 -4.55 9,010,012 149,334,484,400
950210 프레스티지바이오파마 34,250 30,200 -4,050 -11.82 2,911,768 92,957,578,550
203690 프로스테믹스 3,435 3,315 -120 -3.49 868,980 2,867,500,070
303360 프로테옴텍 7,780 7,800 20 0.26 28,784 226,423,760
053610 프로텍 28,300 28,150 -150 -0.53 321,084 8,897,328,650
335810 프리시젼바이오 18,700 18,200 -500 -2.67 1,273,031 23,866,600,950
053160 프리엠스 29,500 30,600 1,100 3.73 1,892,118 56,386,120,350
075130 플랜티넷 6,480 6,890 410 6.33 981,920 6,804,599,510
222670 플럼라인생명과학 6,940 6,710 -230 -3.31 4,734 31,557,590
237820 플레이디 10,950 10,750 -200 -1.83 622,981 6,675,031,850
023770 플레이위드 9,980 10,000 20 0.20 328,599 3,260,649,470
300080 플리토 23,300 21,700 -1,600 -6.87 781,891 17,346,895,750
150440 피노텍 3,095 3,470 375 12.12 155,900 449,765,780
032580 피델릭스 1,555 1,565 10 0.64 1,252,653 1,934,454,445
051380 피씨디렉트 10,850 10,950 100 0.92 87,930 951,956,350
241820 피씨엘 63,600 73,100 9,500 14.94 1,000,998 68,409,056,300
237750 피앤씨테크 7,120 7,280 160 2.25 147,709 1,074,036,520
024850 피에스엠씨 2,275 2,380 105 4.62 7,147,276 16,806,719,270
319660 피에스케이 41,750 43,700 1,950 4.67 1,305,444 55,730,630,850
031980 피에스케이홀딩스 12,050 11,500 -550 -4.56 854,884 9,989,665,100
002230 피에스텍 5,730 5,790 60 1.05 215,346 1,227,177,140
057880 피에이치씨 1,825 1,685 -140 -7.67 4,628,042 7,971,707,675
043370 피에이치에이 10,050 10,250 200 1.99 496,973 4,944,279,140
242350 피엔아이컴퍼니 684 658 -26 -3.80 7,573 4,912,201
239890 피엔에이치테크 26,700 25,900 -800 -3.00 642,510 15,641,824,850
347740 피엔케이피부임상연구센타 23,250 23,500 250 1.08 448,900 10,381,933,600
137400 피엔티 23,700 23,100 -600 -2.53 997,628 23,119,206,400
128660 피제이메탈 3,690 3,450 -240 -6.50 6,553,627 22,916,387,600
006140 피제이전자 8,410 8,340 -70 -0.83 127,282 1,061,532,660
304840 피플바이오 51,600 50,800 -800 -1.55 1,580,243 79,034,703,600
062970 피피아이 5,140 5,160 20 0.39 190,051 974,164,380
087600 픽셀플러스 8,330 8,540 210 2.52 217,134 1,814,972,620
161580 필옵틱스 12,500 12,300 -200 -1.60 377,004 4,611,104,000
347770 핌스 20,400 19,400 -1,000 -4.90 667,038 12,735,483,650
163730 핑거 20,050 20,350 300 1.50 563,466 11,474,092,600
332710 하나금융14호스팩 2,145 2,130 -15 -0.70 3,420,765 7,992,314,815
341160 하나금융15호스팩 2,125 2,165 40 1.88 92,758 200,247,440
343510 하나금융16호스팩 2,145 2,150 5 0.23 13,744 29,586,055
363260 하나금융17호스팩 2,095 2,100 5 0.24 53,496 112,906,875
086790 하나금융지주 44,800 46,300 1,500 3.35 7,534,397 341,454,666,150
299030 하나기술 68,600 64,300 -4,300 -6.27 467,945 30,448,051,700
067310 하나마이크론 14,650 14,900 250 1.71 5,280,182 76,241,267,400
372290 하나머스트7호스팩 2,095 2,115 20 0.95 47,405 100,140,490
307160 하나머스트제6호스팩 2,160 2,180 20 0.93 1,905,568 4,505,347,605
166090 하나머티리얼즈 44,800 44,500 -300 -0.67 1,284,457 56,560,040,000
293480 하나제약 23,650 23,300 -350 -1.48 154,918 3,589,996,000
039130 하나투어 65,100 66,300 1,200 1.84 649,945 42,464,868,800
136480 하림 3,215 3,320 105 3.27 9,881,415 32,666,224,730
003380 하림지주 9,320 11,150 1,830 19.64 6,534,141 68,435,739,180
172580 하이골드12호 2,155 2,345 190 8.82 360,477 816,779,085
153360 하이골드3호 1,600 1,675 75 4.69 297,742 488,954,525
149980 하이로닉 5,910 5,980 70 1.18 391,257 2,285,922,360
013030 하이록코리아 19,150 20,450 1,300 6.79 960,711 18,887,475,400
352820 하이브 243,500 252,500 9,000 3.70 1,033,349 251,776,022,500
126700 하이비젼시스템 13,750 13,950 200 1.45 705,224 9,559,005,700
106080 하이소닉 3,110 3,110 0 0.00 0 0
071090 하이스틸 3,170 4,165 995 31.39 105,020,018 433,959,861,885
340120 하이제5호스팩 2,150 2,145 -5 -0.23 2,065 4,427,395
221840 하이즈항공 5,200 5,210 10 0.19 220,475 1,128,927,020
106190 하이텍팜 18,400 17,600 -800 -4.35 106,408 1,886,575,450
019490 하이트론 8,380 6,150 -2,230 -26.61 4,351,472 29,287,485,170
000080 하이트진로 35,000 35,100 100 0.29 1,728,338 59,750,304,800
000087 하이트진로2우B 21,650 23,100 1,450 6.70 95,120 2,142,475,250
000140 하이트진로홀딩스 16,200 16,600 400 2.47 219,565 3,602,152,000
000145 하이트진로홀딩스우 17,500 21,300 3,800 21.71 175,855 3,702,369,650
066130 하츠 11,250 11,650 400 3.56 1,906,684 21,786,247,350
368770 한국9호스팩 2,115 2,105 -10 -0.47 64,436 136,523,655
152550 한국ANKOR유전 1,675 1,690 15 0.90 61,410 102,680,405
004590 한국가구 6,600 6,540 -60 -0.91 852,904 5,508,502,610
036460 한국가스공사 34,900 32,900 -2,000 -5.73 3,850,977 127,469,760,000
039340 한국경제TV 6,730 6,750 20 0.30 431,820 2,836,563,710
005430 한국공항 41,400 43,000 1,600 3.86 99,102 4,146,601,700
071050 한국금융지주 111,000 112,000 1,000 0.90 2,353,068 253,894,392,000
071055 한국금융지주우 90,600 89,000 -1,600 -1.77 386,997 34,213,886,900
034950 한국기업평가 87,500 86,000 -1,500 -1.71 39,559 3,423,981,300
010040 한국내화 4,600 4,925 325 7.07 22,324,628 112,965,001,145
025540 한국단자 74,000 79,800 5,800 7.84 331,026 25,298,945,700
222980 한국맥널티 9,450 9,990 540 5.71 2,629,280 26,172,448,930
331660 한국미라클피플사 18,350 18,350 0 0.00 0 0
318000 한국바이오젠 8,850 9,240 390 4.41 704,642 6,364,416,730
256840 한국비엔씨 7,510 7,430 -80 -1.07 6,795,241 50,936,657,970
004090 한국석유 20,050 17,900 -2,150 -10.72 8,120,563 162,261,755,600
025550 한국선재 3,575 5,440 1,865 52.17 89,326,205 474,574,997,105
002200 한국수출포장 25,050 26,050 1,000 3.99 86,166 2,189,485,150
002960 한국쉘석유 262,000 276,000 14,000 5.34 31,631 8,605,912,000
017890 한국알콜 14,650 14,800 150 1.02 1,367,843 19,684,327,650
000240 한국앤컴퍼니 19,200 18,850 -350 -1.82 1,468,468 27,299,717,550
080720 한국유니온제약 15,400 15,400 0 0.00 4,757,826 76,717,827,850
123890 한국자산신탁 4,705 4,820 115 2.44 2,290,040 10,783,933,235
015760 한국전력 23,950 24,300 350 1.46 14,041,226 333,325,681,850
063570 한국전자금융 6,740 7,030 290 4.30 2,937,482 20,025,775,970
041460 한국전자인증 7,730 7,760 30 0.39 1,277,358 9,820,451,030
006200 한국전자홀딩스 1,295 1,285 -10 -0.77 4,782,981 6,037,811,815
101680 한국정밀기계 1,440 1,440 0 0.00 0 0
039740 한국정보공학 3,565 4,000 435 12.20 7,355,925 33,500,642,325
053300 한국정보인증 6,940 6,970 30 0.43 948,937 6,522,550,300
025770 한국정보통신 9,010 9,030 20 0.22 134,922 1,199,505,650
310870 한국제8호스팩 2,210 2,150 -60 -2.71 2,249,643 5,026,306,000
009540 한국조선해양 150,500 154,500 4,000 2.66 3,830,382 589,096,178,000
023350 한국종합기술 8,130 8,230 100 1.23 435,662 3,504,209,640
025890 한국주강 2,740 2,950 210 7.66 17,970,619 55,092,481,165
000970 한국주철관 10,150 10,350 200 1.97 2,828,645 29,435,912,470
104700 한국철강 11,850 11,900 50 0.42 2,288,285 26,696,973,400
017960 한국카본 12,850 12,750 -100 -0.78 9,288,445 120,919,818,650
023760 한국캐피탈 733 778 45 6.14 5,554,728 4,194,306,716
054040 한국컴퓨터 5,360 5,050 -310 -5.78 2,646,064 13,325,385,640
050540 한국코퍼레이션 282 282 0 0.00 0 0
161890 한국콜마 57,500 56,600 -900 -1.57 1,237,538 68,188,556,300
024720 한국콜마홀딩스 29,450 30,600 1,150 3.90 482,139 14,448,911,400
021650 한국큐빅 4,870 4,920 50 1.03 658,270 3,162,630,640
161390 한국타이어앤테크놀로지 49,800 49,500 -300 -0.60 1,572,051 76,532,538,450
053590 한국테크놀로지 1,960 1,810 -150 -7.65 17,823,847 32,463,827,300
034830 한국토지신탁 2,335 2,385 50 2.14 4,244,300 10,008,955,205
007280 한국특강 3,600 4,135 535 14.86 21,295,627 89,511,455,905
032300 한국파마 52,700 46,550 -6,150 -11.67 1,264,894 62,071,543,000
168490 한국패러랠 1,965 1,990 25 1.27 22,925 45,385,565
037230 한국팩키지 5,550 5,270 -280 -5.05 1,355,688 7,074,566,460
010100 한국프랜지 3,015 3,270 255 8.46 6,192,385 20,082,438,115
047810 한국항공우주 32,650 33,100 450 1.38 3,193,876 103,058,222,900
123690 한국화장품 11,700 11,700 0 0.00 313,984 3,682,799,100
003350 한국화장품제조 34,650 34,700 50 0.14 81,716 2,813,291,000
030520 한글과컴퓨터 18,200 19,050 850 4.67 910,657 17,003,152,150
052600 한네트 10,850 9,500 -1,350 -12.44 1,874,727 18,541,958,180
011500 한농화성 16,700 16,000 -700 -4.19 1,242,116 19,681,667,800
002390 한독 29,300 28,650 -650 -2.22 292,189 8,381,008,450
256150 한독크린텍 20,500 20,500 0 0.00 126,744 2,568,181,450
014790 한라 5,890 6,060 170 2.89 5,019,416 30,131,145,870
092460 한라IMS 7,690 10,250 2,560 33.29 21,565,291 227,701,453,950
060980 한라홀딩스 41,100 43,200 2,100 5.11 400,015 16,872,162,750
053690 한미글로벌 12,300 12,250 -50 -0.41 1,211,895 14,345,105,400
042700 한미반도체 33,600 32,700 -900 -2.68 5,191,007 173,653,941,450
008930 한미사이언스 71,100 70,100 -1,000 -1.41 1,051,124 71,304,463,600
128940 한미약품 341,000 340,500 -500 -0.15 249,117 83,659,402,000
047080 한빛소프트 6,100 5,760 -340 -5.57 1,834,469 10,670,256,330
009240 한샘 111,500 112,500 1,000 0.90 280,207 30,848,142,500
020000 한섬 44,100 44,600 500 1.13 655,740 28,061,219,250
003680 한성기업 7,860 8,170 310 3.94 154,400 1,228,317,710
105630 한세실업 22,900 24,350 1,450 6.33 2,874,825 67,858,209,850
069640 한세엠케이 4,215 4,430 215 5.10 457,547 1,989,372,700
016450 한세예스24홀딩스 8,850 9,100 250 2.82 397,579 3,487,191,510
010420 한솔PNS 2,250 2,245 -5 -0.22 2,020,054 4,505,913,930
009180 한솔로지스틱스 3,455 3,450 -5 -0.14 44,694,296 164,923,443,130
070590 한솔인티큐브 3,280 3,535 255 7.77 996,107 3,401,697,480
213500 한솔제지 16,150 16,800 650 4.02 1,935,889 31,333,408,500
014680 한솔케미칼 243,000 247,000 4,000 1.65 200,696 49,217,982,000
004710 한솔테크닉스 10,150 9,900 -250 -2.46 2,314,694 22,921,771,950
004150 한솔홀딩스 4,580 4,650 70 1.53 1,633,521 7,423,760,075
025750 한솔홈데코 2,010 2,290 280 13.93 36,487,534 80,557,625,650
226440 한송네오텍 1,600 1,635 35 2.19 7,526,234 12,314,823,970
042520 한스바이오메드 14,500 14,400 -100 -0.69 424,354 6,000,996,550
004960 한신공영 27,800 28,000 200 0.72 787,216 20,968,772,400
011700 한신기계 2,200 2,365 165 7.50 2,228,504 5,093,898,980
078350 한양디지텍 5,720 5,870 150 2.62 332,228 1,912,476,230
045100 한양이엔지 18,350 18,300 -50 -0.27 888,010 16,157,838,200
001750 한양증권 14,150 14,600 450 3.18 308,558 4,404,652,600
001755 한양증권우 24,050 23,900 -150 -0.62 46,026 1,103,003,800
018880 한온시스템 16,450 16,450 0 0.00 5,121,096 84,065,615,350
009420 한올바이오파마 23,000 23,000 0 0.00 990,648 22,474,331,200
014130 한익스프레스 6,750 6,910 160 2.37 12,134,278 88,815,887,030
046110 한일네트웍스 6,000 6,030 30 0.50 446,266 2,678,862,230
024740 한일단조 2,100 2,170 70 3.33 8,898,939 19,351,005,385
005860 한일사료 2,040 2,335 295 14.46 103,680,436 246,090,535,810
300720 한일시멘트 151,500 158,000 6,500 4.29 48,453 7,262,646,000
123840 한일진공 1,130 1,280 150 13.27 72,032,542 94,686,638,205
002220 한일철강 2,940 3,640 700 23.81 17,279,662 61,238,986,635
006390 한일현대시멘트 41,100 42,800 1,700 4.14 328,859 13,650,194,650
003300 한일홀딩스 14,200 14,200 0 0.00 216,597 2,997,175,800
007770 한일화학 17,650 17,700 50 0.28 205,631 3,554,888,350
051600 한전KPS 34,150 34,500 350 1.02 1,453,200 49,043,633,050
052690 한전기술 36,850 34,750 -2,100 -5.70 2,955,069 103,907,944,300
130660 한전산업 5,090 5,240 150 2.95 2,525,044 13,113,385,140
107640 한중엔시에스 5,000 5,600 600 12.00 522 2,759,100
002320 한진 39,450 39,550 100 0.25 358,287 14,107,625,300
097230 한진중공업 7,800 8,520 720 9.23 4,941,691 42,778,801,700
003480 한진중공업홀딩스 4,300 4,405 105 2.44 868,775 3,787,857,970
180640 한진칼 55,500 51,300 -4,200 -7.57 835,264 43,378,914,250
18064K 한진칼우 40,200 41,700 1,500 3.73 33,755 1,376,613,450
005110 한창 1,180 1,215 35 2.97 3,444,112 4,066,081,050
079170 한창산업 8,610 8,620 10 0.12 362,802 3,161,265,980
009460 한창제지 2,380 2,475 95 3.99 10,494,274 25,884,490,950
086960 한컴MDS 16,000 15,950 -50 -0.31 333,536 5,271,456,400
054920 한컴위드 10,650 11,400 750 7.04 1,649,829 18,232,808,700
002680 한탑 1,550 1,610 60 3.87 1,533,701 2,461,816,580
066110 한프 480 480 0 0.00 0 0
000880 한화 31,600 31,500 -100 -0.32 2,710,249 83,650,269,150
00088K 한화3우B 15,050 15,400 350 2.33 431,848 6,521,014,050
088350 한화생명 3,460 3,690 230 6.65 45,278,858 158,489,354,875
000370 한화손해보험 4,760 5,170 410 8.61 12,267,589 60,610,892,255
009830 한화솔루션 46,750 46,800 50 0.11 6,017,742 275,561,208,350
009835 한화솔루션우 56,000 55,900 -100 -0.18 39,192 2,154,192,200
272210 한화시스템 17,600 17,900 300 1.70 4,602,517 80,609,689,900
317320 한화에스비아이스팩 3,925 3,535 -390 -9.94 6,671,891 24,715,067,175
012450 한화에어로스페이스 37,950 40,250 2,300 6.06 2,010,966 77,307,782,500
000885 한화우 43,800 48,500 4,700 10.73 48,616 2,305,471,150
003530 한화투자증권 4,985 5,310 325 6.52 94,182,514 516,850,619,725
003535 한화투자증권우 23,100 31,000 7,900 34.20 23,296,661 753,721,078,550
340440 한화플러스제1호스팩 2,100 2,095 -5 -0.24 166,123 347,820,860
195870 해성디에스 34,100 35,150 1,050 3.08 1,008,741 34,911,642,600
034810 해성산업 15,000 15,150 150 1.00 403,047 5,978,090,250
076610 해성옵틱스 1,015 1,095 80 7.88 2,009,695 2,076,693,578
059270 해성티피씨 28,550 23,050 -5,500 -19.26 553,721 13,926,078,850
101530 해태제과식품 9,410 9,750 340 3.61 1,232,242 11,872,340,180
220180 핸디소프트 5,460 5,270 -190 -3.48 793,624 4,098,832,850
143210 핸즈코퍼레이션 6,620 6,600 -20 -0.30 192,675 1,272,975,220
008800 행남사 1,770 1,770 0 0.00 0 0
900270 헝셩그룹 610 605 -5 -0.82 2,196,213 1,313,015,719
084990 헬릭스미스 30,300 31,650 1,350 4.46 2,920,552 87,608,231,500
000720 현대건설 54,300 53,600 -700 -1.29 7,206,417 369,869,462,750
267270 현대건설기계 56,400 66,100 9,700 17.20 2,861,427 172,339,703,300
000725 현대건설우 239,000 242,000 3,000 1.26 25,608 6,086,347,500
170030 현대공업 8,880 9,260 380 4.28 1,612,981 14,838,137,990
005440 현대그린푸드 9,670 10,700 1,030 10.65 10,240,894 106,321,223,290
086280 현대글로비스 188,000 198,500 10,500 5.59 1,099,863 213,865,017,500
064350 현대로템 20,450 20,050 -400 -1.96 9,486,365 187,657,406,750
079430 현대리바트 18,050 18,250 200 1.11 640,004 11,478,872,950
012330 현대모비스 270,000 277,500 7,500 2.78 2,136,795 586,204,927,358
319400 현대무벡스 5,090 5,390 300 5.89 3,502,697 19,080,751,570
010620 현대미포조선 78,500 92,900 14,400 18.34 6,065,622 522,799,628,200
048410 현대바이오 43,600 37,500 -6,100 -13.99 7,478,245 292,575,430,750
052260 현대바이오랜드 22,700 21,900 -800 -3.52 626,848 13,715,580,450
069960 현대백화점 91,100 92,800 1,700 1.87 1,924,678 177,839,542,400
004560 현대비앤지스틸 27,000 23,250 -3,750 -13.89 12,711,887 309,365,375,300
004565 현대비앤지스틸우 139,500 113,500 -26,000 -18.64 88,881 10,396,979,500
016790 현대사료 16,050 19,750 3,700 23.05 12,917,400 262,502,129,100
004310 현대약품 7,110 7,050 -60 -0.84 3,041,633 21,542,829,910
322000 현대에너지솔루션 33,850 33,850 0 0.00 308,621 10,512,111,200
041440 현대에버다임 5,730 6,060 330 5.76 723,711 4,271,810,780
039010 현대에이치티 10,550 10,600 50 0.47 166,778 1,725,994,400
017800 현대엘리베이 46,250 49,450 3,200 6.92 2,976,756 142,365,981,900
307950 현대오토에버 104,000 107,500 3,500 3.37 331,741 34,699,255,500
011210 현대위아 69,400 71,400 2,000 2.88 1,212,724 84,625,675,400
090850 현대이지웰 9,850 10,050 200 2.03 424,898 4,246,706,190
267260 현대일렉트릭 21,900 23,450 1,550 7.08 5,389,600 119,712,136,200
004020 현대제철 58,400 59,500 1,100 1.88 9,321,549 529,293,218,200
267250 현대중공업지주 68,900 75,500 6,600 9.58 3,590,805 260,632,245,800
005380 현대차 217,500 224,000 6,500 2.99 4,595,990 1,006,966,900,000
005387 현대차2우B 107,000 111,000 4,000 3.74 579,896 62,445,696,250
005389 현대차3우B 100,500 104,000 3,500 3.48 130,131 13,255,129,300
005385 현대차우 109,500 113,000 3,500 3.20 426,282 46,628,639,688
001500 현대차증권 13,900 14,700 800 5.76 2,050,998 29,170,494,950
011760 현대코퍼레이션 21,400 21,700 300 1.40 1,746,032 37,538,072,200
227840 현대코퍼레이션홀딩스 15,000 15,000 0 0.00 522,141 7,739,768,750
126560 현대퓨처넷 4,630 4,430 -200 -4.32 1,858,419 8,312,354,415
001450 현대해상 24,650 24,900 250 1.01 4,618,746 110,786,730,150
057050 현대홈쇼핑 79,800 79,100 -700 -0.88 123,235 9,692,364,200
092300 현우산업 5,820 5,570 -250 -4.30 1,833,652 10,167,128,330
053660 현진소재 400 400 0 0.00 0 0
011080 형지I&C 1,715 1,735 20 1.17 1,730,174 2,931,349,940
093240 형지엘리트 4,710 4,695 -15 -0.32 1,362,319 6,262,327,355
003010 혜인 7,500 7,550 50 0.67 1,571,094 11,555,385,380
111110 호전실업 13,300 12,700 -600 -4.51 486,609 6,278,539,900
008770 호텔신라 88,600 92,900 4,300 4.85 8,583,867 773,489,197,100
008775 호텔신라우 93,900 95,300 1,400 1.49 585,684 55,236,642,500
060560 홈센타홀딩스 1,085 1,175 90 8.29 22,132,292 25,748,877,635
064240 홈캐스트 3,055 3,050 -5 -0.16 413,032 1,240,380,030
039610 화성밸브 8,440 8,980 540 6.40 3,073,615 27,168,247,370
002460 화성산업 13,150 13,700 550 4.18 464,930 6,194,026,950
378850 화승알앤에이 6,750 6,640 -110 -1.63 4,617,948 30,811,498,930
241590 화승엔터프라이즈 17,200 20,700 3,500 20.35 3,786,392 72,971,611,050
006060 화승인더 7,810 8,820 1,010 12.93 6,169,195 52,171,870,860
013520 화승코퍼레이션 2,170 2,240 70 3.23 36,842,508 81,519,693,665
010690 화신 4,900 4,935 35 0.71 997,058 4,868,689,385
126640 화신정공 1,875 1,995 120 6.40 3,555,385 6,873,394,255
133820 화인베스틸 2,955 3,145 190 6.43 26,812,243 87,993,915,505
061250 화일약품 4,665 4,290 -375 -8.04 5,269,655 23,155,891,335
010660 화천기계 2,710 2,760 50 1.85 906,296 2,432,126,000
000850 화천기공 38,500 40,000 1,500 3.90 99,009 3,878,808,600
016580 환인제약 21,050 20,750 -300 -1.43 702,826 14,428,736,250
032560 황금에스티 9,460 10,400 940 9.94 6,843,148 69,694,922,680
004800 효성 100,500 110,500 10,000 9.95 1,106,220 118,291,300,700
094280 효성ITX 19,650 20,500 850 4.33 227,708 4,619,957,150
097870 효성오앤비 8,650 12,100 3,450 39.88 31,896,815 408,553,140,220
298040 효성중공업 71,900 68,700 -3,200 -4.45 491,093 33,649,110,900
298050 효성첨단소재 386,000 393,000 7,000 1.81 466,783 182,560,398,000
298020 효성티앤씨 698,000 764,000 66,000 9.46 728,196 546,391,484,000
298000 효성화학 413,500 426,000 12,500 3.02 490,048 207,590,637,500
093370 후성 10,350 10,400 50 0.48 3,142,872 32,125,331,090
050090 휘닉스소재 1,320 1,215 -105 -7.95 9,400,809 11,813,321,115
081660 휠라홀딩스 45,700 49,450 3,750 8.21 4,246,822 205,775,806,950
290270 휴네시온 6,040 6,310 270 4.47 463,048 2,832,216,790
005870 휴니드 8,160 8,520 360 4.41 1,553,002 13,284,016,450
284420 휴럼 15,950 15,000 -950 -5.96 13,068 201,436,450
090710 휴림로봇 1,185 1,315 130 10.97 96,751,593 122,948,285,665
205470 휴마시스 27,300 19,150 -8,150 -29.85 44,258,549 911,837,505,200
115160 휴맥스 4,635 4,645 10 0.22 702,226 3,156,152,825
028080 휴맥스홀딩스 3,935 4,235 300 7.62 176,615 719,268,270
032860 휴먼엔 11,000 13,350 2,350 21.36 3,580,687 42,852,076,800
200670 휴메딕스 40,150 34,750 -5,400 -13.45 5,913,349 236,211,230,050
212310 휴벡셀 3,385 3,350 -35 -1.03 2,531 7,890,160
079980 휴비스 10,850 11,250 400 3.69 2,189,196 24,336,669,250
065510 휴비츠 9,070 9,040 -30 -0.33 418,241 3,755,169,070
005010 휴스틸 17,250 19,000 1,750 10.14 4,651,504 83,595,572,300
243070 휴온스 68,900 66,500 -2,400 -3.48 9,833,405 752,340,804,300
084110 휴온스글로벌 69,500 59,700 -9,800 -14.10 7,016,517 488,683,216,800
145020 휴젤 181,700 182,400 700 0.39 237,162 42,943,839,500
069260 휴켐스 21,850 22,000 150 0.69 851,916 18,451,042,950
024060 흥구석유 7,760 7,950 190 2.45 15,905,020 128,607,574,460
010240 흥국 8,960 8,880 -80 -0.89 772,218 6,708,809,930
189980 흥국에프엔비 4,420 4,295 -125 -2.83 3,213,301 13,607,242,730
000540 흥국화재 4,640 4,690 50 1.08 2,737,248 12,740,406,960
000547 흥국화재2우B 28,850 38,700 9,850 34.14 303,342 11,497,202,100
000545 흥국화재우 10,900 12,800 1,900 17.43 519,403 6,401,601,400
003280 흥아해운 258 258 0 0.00 0 0
037440 희림 8,700 9,020 320 3.68 4,411,046 37,465,702,700
238490 힘스 13,400 13,250 -150 -1.12 472,968 6,157,052,100
'금용 재테크' 카테고리의 다른 글
| 2021년5월12일 공매도 과열종목, 롯데쇼핑,이베스트투자증권,잔고상위50종목 (0) | 2021.05.12 |
|---|---|
| '알아보자'주린이가 궁금해?공매도과열종목 ,11일 공매도거래금지 (0) | 2021.05.10 |
| 울산시전체, 선바위,장현동 ,상가업소 (울산상가건물정보)다운로드 (0) | 2021.05.09 |
| SK아이이테크놀로지, 종목코드:A361610 유가증권시장 신규상장 (0) | 2021.05.08 |
| 2021년5월10일 ,공매도과열종목,1일 거래정지 증권주식종목,삼천당,카페24 (0) | 2021.05.08 |
