(경제 = FDNnews) 솔로 저널리스트, 칼럼니스트,최봉혁기자 = 2021년 한국거래소에 따르면 외국인 주식보유량을 개별종목별로 종목코드 종목명 종가 대비 등락률 상장주식수 외국인 보유수량 외국인 지분율 외국인 한도수량 외국인 한도소진율 자료를 공개하고 있다. 주린이를 위한 참고자료 외국인 주식 보유랭 엑셀 문서 다운로드 하기
종목코드 종목명 종가 대비 등락률 상장주식수 외국인 보유수량 외국인 지분율 외국인 한도수량 외국인 한도소진율
060310 3S 2,905 10 0.35 46,271,513 901,415 1.95 46,271,513 1.95
095570 AJ네트웍스 5,880 90 1.55 46,822,295 5,418,812 11.57 46,822,295 11.57
006840 AK홀딩스 35,600 -50 -0.14 13,247,561 1,034,272 7.81 13,247,561 7.81
054620 APS홀딩스 15,850 0 0.00 20,394,221 316,223 1.55 20,394,221 1.55
265520 AP시스템 28,700 100 0.35 14,480,227 1,901,889 13.13 14,480,227 13.13
211270 AP위성 15,750 200 1.29 15,082,304 31,386 0.21 15,082,304 0.21
027410 BGF 6,930 110 1.61 95,716,791 6,298,350 6.58 95,716,791 6.58
282330 BGF리테일 179,000 3,500 1.99 17,283,906 5,471,986 31.66 17,283,906 31.66
138930 BNK금융지주 7,950 90 1.15 325,935,246 126,131,872 38.70 325,935,246 38.70
001460 BYC 409,500 15,500 3.93 624,615 11,840 1.90 624,615 1.90
001465 BYC우 177,500 9,000 5.34 215,385 476 0.22 215,385 0.22
001040 CJ 109,500 -2,000 -1.79 29,176,998 5,224,885 17.91 29,176,998 17.91
079160 CJ CGV 31,050 -750 -2.36 35,100,000 2,162,138 6.16 35,100,000 6.16
035760 CJ ENM 156,600 -2,200 -1.39 21,929,154 4,434,516 20.22 10,745,285 41.27
00104K CJ4우(전환) 88,400 -700 -0.79 4,226,512 354,448 8.39 4,226,512 8.39
000120 CJ대한통운 170,000 -1,500 -0.87 22,812,344 5,089,258 22.31 22,812,344 22.31
011150 CJ씨푸드 4,665 75 1.63 35,930,773 24,513 0.07 35,930,773 0.07
011155 CJ씨푸드1우 44,650 950 2.17 200,000 1,234 0.62 200,000 0.62
001045 CJ우 65,000 -300 -0.46 2,260,223 314,866 13.93 2,260,223 13.93
097950 CJ제일제당 472,500 -6,000 -1.25 15,054,186 3,799,608 25.24 15,054,186 25.24
097955 CJ제일제당 우 214,000 -2,500 -1.15 1,327,433 372,501 28.06 1,327,433 28.06
051500 CJ프레시웨이 31,350 250 0.80 11,871,586 1,940,667 16.35 11,871,586 16.35
058820 CMG제약 4,485 30 0.67 138,892,244 9,856,046 7.10 138,892,244 7.10
023460 CNH 3,550 20 0.57 37,200,000 512,127 1.38 37,200,000 1.38
056000 COWON 2,860 0 0.00 19,720,225 150,733 0.76 19,720,225 0.76
065770 CS 5,780 -290 -4.78 18,835,150 90,572 0.48 18,835,150 0.48
083660 CSA 코스믹 1,870 15 0.81 37,072,045 125,680 0.34 37,072,045 0.34
000590 CS홀딩스 73,900 200 0.27 1,154,482 37,599 3.26 1,154,482 3.26
012030 DB 982 0 0.00 201,173,933 6,427,884 3.20 201,173,933 3.20
367340 DB금융스팩8호 2,175 10 0.46 6,050,000 22,076 0.36 6,050,000 0.36
367360 DB금융스팩9호 2,255 105 4.88 4,840,000 0 0.00 4,840,000 0.00
016610 DB금융투자 7,170 70 0.99 42,446,389 4,101,324 9.66 42,446,389 9.66
005830 DB손해보험 50,600 0 0.00 70,800,000 30,573,124 43.18 70,800,000 43.18
000990 DB하이텍 52,000 -100 -0.19 44,398,588 6,473,983 14.58 44,398,588 14.58
000995 DB하이텍1우 120,500 2,000 1.69 112,316 1,197 1.07 112,316 1.07
139130 DGB금융지주 9,440 110 1.18 169,145,833 82,375,954 48.70 169,145,833 48.70
001530 DI동일 183,500 1,500 0.82 2,510,655 66,459 2.65 2,510,655 2.65
000210 DL 83,300 -600 -0.72 15,441,262 3,468,964 22.47 15,441,262 22.47
001880 DL건설 36,150 50 0.14 22,053,284 488,022 2.21 22,053,284 2.21
000215 DL우 48,700 300 0.62 1,686,115 129,590 7.69 1,686,115 7.69
375500 DL이앤씨 134,000 0 0.00 19,358,738 5,091,514 26.30 19,358,738 26.30
37550K DL이앤씨우 77,700 700 0.91 2,113,885 143,417 6.78 2,113,885 6.78
068790 DMS 7,740 50 0.65 24,573,061 660,761 2.69 24,573,061 2.69
004840 DRB동일 7,130 -20 -0.28 19,930,000 348,977 1.75 19,930,000 1.75
241520 DSC인베스트먼트 6,130 -30 -0.49 27,677,867 68,820 0.25 27,677,867 0.25
155660 DSR 6,860 150 2.24 16,000,000 207,863 1.30 16,000,000 1.30
069730 DSR제강 6,120 60 0.99 14,400,000 415,712 2.89 14,400,000 2.89
017940 E1 53,800 0 0.00 6,860,000 318,172 4.64 6,860,000 4.64
245620 EDGC 5,000 20 0.40 83,579,893 7,873,932 9.42 83,579,893 9.42
037370 EG 11,300 50 0.44 7,500,000 197,459 2.63 7,500,000 2.63
278990 EMB 7,130 730 11.41 3,624,222 0 0.00 3,624,222 0.00
079190 EMW 2,780 0 0.00 31,784,197 390,161 1.23 31,784,197 1.23
365550 ESR켄달스퀘어리츠 6,650 10 0.15 143,259,000 34,391,844 24.01 143,259,000 24.01
050120 ES큐브 6,650 -70 -1.04 13,564,086 492,204 3.63 13,564,086 3.63
383220 F&F 447,000 10,500 2.41 7,661,415 791,164 10.33 7,661,415 10.33
007700 F&F홀딩스 40,400 250 0.62 7,738,585 502,885 6.50 7,738,585 6.50
130500 GH신소재 6,070 60 1.00 11,000,000 77,582 0.71 11,000,000 0.71
114090 GKL 18,500 50 0.27 61,855,670 3,189,779 5.16 61,855,670 5.16
900290 GRT 951 0 0.00 67,375,000 44,989,471 66.77 67,375,000 66.77
078930 GS 46,250 450 0.98 92,915,378 16,894,731 18.18 92,915,378 18.18
083450 GST 24,350 -200 -0.81 9,317,745 383,857 4.12 9,317,745 4.12
006360 GS건설 44,400 50 0.11 85,490,868 24,403,690 28.55 85,490,868 28.55
001250 GS글로벌 2,830 -5 -0.18 82,533,764 2,718,986 3.29 82,533,764 3.29
007070 GS리테일 37,250 700 1.92 77,000,000 9,779,210 12.70 77,000,000 12.70
078935 GS우 38,100 250 0.66 1,784,826 203,017 11.37 1,784,826 11.37
028150 GS홈쇼핑 149,500 3,700 2.54 6,562,500 1,477,822 22.52 3,215,625 45.96
045890 GV 240 0 0.00 86,766,187 253,813 0.29 86,766,187 0.29
078150 HB테크놀러지 2,710 -10 -0.37 78,990,426 2,558,885 3.24 78,990,426 3.24
012630 HDC 14,050 -150 -1.06 59,741,721 12,490,311 20.91 59,741,721 20.91
039570 HDC아이콘트롤스 12,900 200 1.57 16,460,000 528,184 3.21 16,460,000 3.21
089470 HDC현대EP 5,970 140 2.40 31,900,000 2,751,809 8.63 31,900,000 8.63
294870 HDC현대산업개발 29,250 0 0.00 65,907,330 7,118,536 10.80 65,907,330 10.80
011200 HMM 49,650 -950 -1.88 345,392,487 47,757,440 13.83 345,392,487 13.83
036640 HRS 5,600 -10 -0.18 16,354,800 441,228 2.70 16,354,800 2.70
082740 HSD엔진 10,650 400 3.90 40,599,422 448,277 1.10 40,599,422 1.10
335870 IBKS제12호스팩 2,450 45 1.87 3,120,000 0 0.00 3,120,000 0.00
351340 IBKS제13호스팩 2,255 5 0.22 5,170,000 3,017 0.06 5,170,000 0.06
351320 IBKS제14호스팩 2,280 0 0.00 4,330,000 0 0.00 4,330,000 0.00
373200 IBKS제15호스팩 2,390 90 3.91 3,520,000 0 0.00 3,520,000 0.00
003560 IHQ 2,395 -60 -2.44 146,235,748 3,816,165 2.61 146,235,748 2.61
095340 ISC 20,850 -50 -0.24 16,256,817 515,200 3.17 16,256,817 3.17
099520 ITX-AI 1,285 0 0.00 29,301,683 563,508 1.92 29,301,683 1.92
175330 JB금융지주 7,720 20 0.26 196,982,894 80,927,291 41.08 196,982,894 41.08
950170 JTC 5,060 -210 -3.98 35,005,517 3,244,743 9.27 35,005,517 9.27
234080 JW생명과학 18,600 100 0.54 15,834,554 698,771 4.41 15,834,554 4.41
067290 JW신약 4,890 20 0.41 43,936,858 618,699 1.41 43,936,858 1.41
001060 JW중외제약 29,150 550 1.92 21,539,926 1,287,824 5.98 21,539,926 5.98
001067 JW중외제약2우B 72,800 2,800 4.00 93,028 551 0.59 93,028 0.59
001065 JW중외제약우 50,200 4,200 9.13 177,486 568 0.32 177,486 0.32
096760 JW홀딩스 4,685 35 0.75 68,441,182 2,122,861 3.10 68,441,182 3.10
035900 JYP Ent. 38,250 -750 -1.92 35,497,492 8,753,639 24.66 35,497,492 24.66
024840 KBI메탈 2,300 35 1.55 32,950,848 413,654 1.26 32,950,848 1.26
105560 KB금융 57,000 1,600 2.89 415,807,920 286,542,133 68.91 415,807,920 68.91
024120 KB오토시스 9,710 490 5.31 11,500,000 4,016,826 34.93 11,500,000 34.93
002380 KCC 311,000 -1,000 -0.32 8,886,471 1,077,429 12.12 8,886,471 12.12
021320 KCC건설 10,450 -100 -0.95 21,400,000 1,032,607 4.83 21,400,000 4.83
036670 KCI 9,780 -90 -0.91 11,270,000 193,330 1.72 11,270,000 1.72
009070 KCTC 7,680 150 1.99 30,000,000 125,333 0.42 30,000,000 0.42
009440 KC그린홀딩스 4,880 125 2.63 22,434,980 563,992 2.51 22,434,980 2.51
112190 KC산업 3,700 -35 -0.94 7,125,253 0 0.00 7,125,253 0.00
119650 KC코트렐 7,770 160 2.10 13,000,000 192,120 1.48 13,000,000 1.48
044180 KD 1,975 30 1.54 16,525,360 612,989 3.71 16,525,360 3.71
092220 KEC 2,150 100 4.88 116,706,940 4,169,279 3.57 116,706,940 3.57
151860 KG ETS 11,150 1,990 21.72 36,000,000 732,922 2.04 36,000,000 2.04
016380 KG동부제철 20,050 650 3.35 100,008,897 450,649 0.45 100,008,897 0.45
016385 KG동부제철우 143,000 3,500 2.51 53,385 0 0.00 53,385 0.00
046440 KG모빌리언스 10,350 -50 -0.48 38,825,568 1,069,203 2.75 38,825,568 2.75
035600 KG이니시스 21,900 -250 -1.13 27,904,434 5,034,597 18.04 27,904,434 18.04
001390 KG케미칼 30,100 800 2.73 13,866,096 479,160 3.46 13,866,096 3.46
226360 KH E&T 1,615 35 2.22 54,334,503 2,775,149 5.11 54,334,503 5.11
111870 KH 일렉트론 1,070 10 0.94 96,521,825 1,126,528 1.17 96,521,825 1.17
033180 KH 필룩스 3,295 -15 -0.45 132,729,928 11,252,153 8.48 132,729,928 8.48
060720 KH바텍 19,800 150 0.76 23,673,903 2,272,232 9.60 23,673,903 9.60
001940 KISCO홀딩스 19,250 650 3.49 18,476,380 1,606,211 8.69 18,476,380 8.69
122450 KMH 10,600 -50 -0.47 45,335,964 367,410 0.81 22,214,622 1.65
052900 KMH하이텍 1,885 10 0.53 46,885,499 1,304,433 2.78 46,885,499 2.78
058400 KNN 1,830 10 0.55 132,429,720 0 0.00 0 0.00
114450 KPX생명과학 10,500 -200 -1.87 15,000,000 114,261 0.76 15,000,000 0.76
025000 KPX케미칼 65,000 800 1.25 4,840,000 1,478,318 30.54 4,840,000 30.54
092230 KPX홀딩스 69,900 1,700 2.49 4,224,646 1,359,335 32.18 4,224,646 32.18
000040 KR모터스 1,170 25 2.18 96,137,368 44,185,189 45.96 96,137,368 45.96
044450 KSS해운 12,500 100 0.81 23,185,880 1,694,474 7.31 23,185,880 7.31
030200 KT 33,800 150 0.45 261,111,808 114,844,869 43.98 127,944,786 89.76
033780 KT&G 83,700 -200 -0.24 137,292,497 53,843,814 39.22 137,292,497 39.22
030210 KTB투자증권 5,980 10 0.17 60,314,092 10,759,533 17.84 60,314,092 17.84
036030 KTH 11,750 0 0.00 35,715,022 455,574 1.28 17,500,361 2.60
058850 KTcs 3,190 20 0.63 42,685,000 3,968,291 9.30 42,685,000 9.30
058860 KTis 3,270 85 2.67 34,802,000 2,639,302 7.58 34,802,000 7.58
060370 KT서브마린 8,310 340 4.27 21,900,000 400,856 1.83 21,900,000 1.83
093050 LF 20,150 400 2.03 29,240,000 6,924,652 23.68 29,240,000 23.68
003550 LG 107,000 -1,500 -1.38 157,300,993 52,644,575 33.47 157,300,993 33.47
034220 LG디스플레이 23,400 550 2.41 357,815,700 74,383,380 20.79 357,815,700 20.79
001120 LG상사 31,750 -200 -0.63 38,760,000 10,229,872 26.39 38,760,000 26.39
051900 LG생활건강 1,530,000 12,000 0.79 15,618,197 7,096,560 45.44 15,618,197 45.44
051905 LG생활건강우 718,000 -12,000 -1.64 2,099,697 1,794,769 85.48 2,099,697 85.48
003555 LG우 71,600 -700 -0.97 3,021,620 1,202,242 39.79 3,021,620 39.79
032640 LG유플러스 14,900 200 1.36 436,611,361 141,164,565 32.33 213,939,567 65.98
011070 LG이노텍 201,500 -500 -0.25 23,667,107 7,025,597 29.69 23,667,107 29.69
066570 LG전자 151,500 2,000 1.34 163,647,814 49,722,086 30.38 163,647,814 30.38
066575 LG전자우 71,600 800 1.13 17,185,992 6,943,733 40.40 17,185,992 40.40
108670 LG하우시스 96,000 600 0.63 8,967,670 2,331,736 26.00 8,967,670 26.00
108675 LG하우시스우 44,600 50 0.11 1,032,330 153,508 14.87 1,032,330 14.87
037560 LG헬로비전 5,150 10 0.19 77,446,865 3,783,722 4.89 37,948,964 9.97
051910 LG화학 832,000 29,000 3.61 70,592,343 31,914,438 45.21 70,592,343 45.21
051915 LG화학우 383,000 14,000 3.79 7,688,800 5,044,624 65.61 7,688,800 65.61
079550 LIG넥스원 45,000 -750 -1.64 22,000,000 1,158,375 5.27 22,000,000 5.27
006260 LS 68,600 800 1.18 32,200,000 4,563,298 14.17 32,200,000 14.17
010120 LS ELECTRIC 56,900 200 0.35 30,000,000 4,496,620 14.99 30,000,000 14.99
000680 LS네트웍스 3,855 30 0.78 78,803,016 119,609 0.15 78,803,016 0.15
229640 LS전선아시아 8,220 60 0.74 30,624,879 731,191 2.39 30,624,879 2.39
383800 LX홀딩스 12,250 250 2.08 76,280,690 23,851,694 31.27 76,280,690 31.27
38380K LX홀딩스1우 25,850 -2,050 -7.35 1,465,285 511,263 34.89 1,465,285 34.89
023150 MH에탄올 10,250 100 0.99 7,378,526 348,338 4.72 7,378,526 4.72
065150 MP그룹 985 -1 -0.10 125,040,568 445,450 0.36 125,040,568 0.36
035420 NAVER 358,000 0 0.00 164,263,395 92,793,490 56.49 164,263,395 56.49
160550 NEW 10,150 -250 -2.40 27,906,106 3,128,993 11.21 27,906,106 11.21
053290 NE능률 20,150 1,150 6.05 16,526,307 91,409 0.55 16,526,307 0.55
181710 NHN 72,600 900 1.26 19,565,025 2,107,671 10.77 19,565,025 10.77
104200 NHN벅스 5,960 20 0.34 14,827,550 189,889 1.28 14,827,550 1.28
060250 NHN한국사이버결제 49,800 -300 -0.60 24,502,769 7,972,442 32.54 24,502,769 32.54
005940 NH투자증권 13,400 100 0.75 281,408,887 49,198,466 17.48 281,408,887 17.48
005945 NH투자증권우 11,350 -50 -0.44 18,870,968 1,458,628 7.73 18,870,968 7.73
338100 NH프라임리츠 4,650 -50 -1.06 18,660,000 41,569 0.22 18,660,000 0.22
034310 NICE 18,850 300 1.62 37,882,300 8,475,142 22.37 37,882,300 22.37
030190 NICE평가정보 23,050 50 0.22 60,714,820 24,035,421 39.59 60,714,820 39.59
008260 NI스틸 5,380 180 3.46 28,600,117 726,317 2.54 28,600,117 2.54
004250 NPC 4,235 -50 -1.17 36,720,000 1,890,048 5.15 36,720,000 5.15
004255 NPC우 2,845 -5 -0.18 5,280,000 130,072 2.46 5,280,000 2.46
010060 OCI 126,000 -6,500 -4.91 23,849,371 4,744,146 19.89 23,849,371 19.89
078590 OQP 3,890 0 0.00 78,734,835 2,225,110 2.83 78,734,835 2.83
178920 PI첨단소재 45,450 -100 -0.22 29,366,322 4,007,692 13.65 29,366,322 13.65
024940 PN풍년 11,250 0 0.00 10,000,000 38,314 0.38 10,000,000 0.38
005490 POSCO 357,000 -3,000 -0.83 87,186,835 47,594,910 54.59 87,186,835 54.59
218410 RFHIC 37,450 750 2.04 23,847,620 2,571,654 10.78 23,847,620 10.78
327260 RF머트리얼즈 29,550 650 2.25 3,596,588 33,100 0.92 3,596,588 0.92
091340 S&K폴리텍 5,660 -10 -0.18 11,703,721 339,523 2.90 11,703,721 2.90
010950 S-Oil 95,000 200 0.21 112,582,792 86,123,013 76.50 112,582,792 76.50
010955 S-Oil우 55,000 -700 -1.26 4,021,927 493,502 12.27 4,021,927 12.27
019550 SBI인베스트먼트 2,175 25 1.16 162,066,575 10,655,341 6.57 162,066,575 6.57
950110 SBI핀테크솔루션즈 8,660 70 0.81 24,048,040 19,373,876 80.56 24,048,040 80.56
034120 SBS 44,000 -850 -1.90 18,252,582 0 0.00 0 0.00
101060 SBS미디어홀딩스 2,060 -25 -1.20 139,896,190 2,494,677 1.78 139,896,190 1.78
046140 SBS콘텐츠허브 8,130 -220 -2.63 21,463,555 320,835 1.49 10,517,142 3.05
036120 SCI평가정보 3,950 80 2.07 35,500,000 1,128,844 3.18 35,500,000 3.18
099220 SDN 2,745 45 1.67 48,178,714 532,179 1.10 48,178,714 1.10
036540 SFA반도체 7,240 50 0.70 164,460,303 6,307,397 3.84 164,460,303 3.84
255220 SG 2,375 30 1.28 39,556,778 1,138,576 2.88 39,556,778 2.88
040610 SG&G 2,820 -25 -0.88 34,087,196 1,219,691 3.58 34,087,196 3.58
049470 SGA 1,010 -30 -2.88 50,747,249 2,109,697 4.16 50,747,249 4.16
184230 SGA솔루션즈 1,420 -10 -0.70 38,943,605 870,860 2.24 38,943,605 2.24
005090 SGC에너지 45,200 1,550 3.55 14,677,004 214,975 1.46 14,677,004 1.46
016250 SGC이테크건설 63,900 300 0.47 2,024,247 104,825 5.18 2,024,247 5.18
001380 SG글로벌 3,870 15 0.39 44,964,143 1,129,065 2.51 44,964,143 2.51
004060 SG세계물산 752 0 0.00 202,424,960 3,340,781 1.65 202,424,960 1.65
002360 SH에너지화학 1,165 5 0.43 111,133,730 35,937,808 32.34 111,133,730 32.34
009160 SIMPAC 4,305 5 0.12 65,429,516 5,186,672 7.93 65,429,516 7.93
123700 SJM 5,790 490 9.25 15,604,898 1,891,834 12.12 15,604,898 12.12
025530 SJM홀딩스 4,560 95 2.13 14,934,008 993,627 6.65 14,934,008 6.65
034730 SK 265,500 5,000 1.92 70,360,297 14,388,982 20.45 70,360,297 20.45
307070 SK4호스팩 2,110 25 1.20 5,160,000 1 0.00 5,160,000 0.00
337450 SK5호스팩 2,215 50 2.31 4,310,000 0 0.00 4,310,000 0.00
340350 SK6호스팩 2,185 10 0.46 5,710,000 0 0.00 5,710,000 0.00
011790 SKC 130,000 -2,500 -1.89 37,868,298 4,971,804 13.13 37,868,298 13.13
018670 SK가스 108,000 3,500 3.35 9,230,244 604,452 6.55 9,230,244 6.55
001740 SK네트웍스 5,980 20 0.34 248,187,647 31,911,208 12.86 248,187,647 12.86
001745 SK네트웍스우 129,000 -1,000 -0.77 113,648 477 0.42 113,648 0.42
006120 SK디스커버리 52,300 900 1.75 19,037,855 1,849,700 9.72 19,037,855 9.72
006125 SK디스커버리우 40,500 -100 -0.25 1,358,455 23,025 1.69 1,358,455 1.69
210980 SK디앤디 36,350 -100 -0.27 18,990,164 1,004,696 5.29 18,990,164 5.29
068400 SK렌터카 13,600 -400 -2.86 47,285,840 213,355 0.45 47,285,840 0.45
036490 SK머티리얼즈 321,800 4,300 1.35 10,547,673 1,707,605 16.19 10,547,673 16.19
302440 SK바이오사이언스 155,000 500 0.32 76,500,000 2,463,697 3.22 76,500,000 3.22
326030 SK바이오팜 113,000 -1,000 -0.88 78,313,250 5,628,703 7.19 78,313,250 7.19
361610 SK아이이테크놀로지 145,000 3,000 2.11 71,297,592 3,665,541 5.14 71,297,592 5.14
03473K SK우 249,000 3,500 1.43 566,135 16,008 2.83 566,135 2.83
096770 SK이노베이션 274,000 -3,000 -1.08 92,465,564 21,243,751 22.97 92,465,564 22.97
096775 SK이노베이션우 186,000 -1,000 -0.53 1,248,426 127,307 10.20 1,248,426 10.20
001510 SK증권 1,005 5 0.50 472,590,171 23,626,611 5.00 472,590,171 5.00
001515 SK증권우 5,370 0 0.00 3,912,514 66,443 1.70 3,912,514 1.70
285130 SK케미칼 253,500 10,500 4.32 11,751,396 2,127,926 18.11 11,751,396 18.11
28513K SK케미칼우 117,000 2,500 2.18 1,458,670 101,131 6.93 1,458,670 6.93
017670 SK텔레콤 317,000 -3,000 -0.94 72,060,143 32,588,860 45.22 35,309,470 92.29
000660 SK하이닉스 125,000 -500 -0.40 728,002,365 358,408,530 49.23 728,002,365 49.23
048550 SM C&C 2,410 555 29.92 94,610,120 3,145,093 3.32 94,610,120 3.32
063440 SM Life Design 3,435 540 18.65 45,129,154 11,404 0.03 45,129,154 0.03
950180 SNK 22,250 450 2.06 21,061,800 13,794,178 65.49 21,061,800 65.49
064960 SNT모티브 64,400 2,400 3.87 14,623,136 3,155,418 21.58 14,623,136 21.58
100840 SNT에너지 20,000 -250 -1.23 7,506,711 327,964 4.37 7,506,711 4.37
003570 SNT중공업 8,940 180 2.05 33,252,697 2,986,151 8.98 33,252,697 8.98
036530 SNT홀딩스 19,750 -50 -0.25 16,303,886 1,834,825 11.25 16,303,886 11.25
005610 SPC삼립 88,700 0 0.00 8,629,009 282,497 3.27 8,629,009 3.27
011810 STX 9,140 -120 -1.30 20,068,300 301,535 1.50 20,068,300 1.50
077970 STX엔진 15,000 -50 -0.33 23,008,904 0 0.00 23,008,904 0.00
071970 STX중공업 7,040 80 1.15 28,365,976 76,773 0.27 28,365,976 0.27
002820 SUN&L 6,200 40 0.65 12,607,989 244,749 1.94 12,607,989 1.94
289080 SV인베스트먼트 4,415 35 0.80 53,234,000 0 0.00 53,234,000 0.00
084870 TBH글로벌 2,170 25 1.17 20,856,819 347,541 1.67 20,856,819 1.67
002710 TCC스틸 4,770 50 1.06 23,500,000 92,918 0.40 23,500,000 0.40
089230 THE E&M 1,215 120 10.96 167,851,954 1,459,816 0.87 167,851,954 0.87
161570 THE MIDONG 1,750 5 0.29 15,582,830 393,441 2.52 15,582,830 2.52
192410 THQ 3,795 230 6.45 28,832,135 356,320 1.24 28,832,135 1.24
032540 TJ미디어 3,970 10 0.25 13,931,609 69,704 0.50 13,931,609 0.50
048770 TPC 4,265 25 0.59 14,716,093 383,024 2.60 14,716,093 2.60
246690 TS인베스트먼트 4,080 150 3.82 39,080,879 1,147,354 2.94 39,080,879 2.94
317240 TS트릴리온 1,245 -5 -0.40 90,349,287 59,577 0.07 90,349,287 0.07
002900 TYM 1,615 20 1.25 136,877,565 4,587,131 3.35 136,877,565 3.35
038340 UCI 445 0 0.00 37,397,367 1,073,224 2.87 37,397,367 2.87
073570 WI 1,495 15 1.01 79,250,812 1,906,912 2.41 79,250,812 2.41
024070 WISCOM 4,230 50 1.20 15,326,438 577,903 3.77 15,326,438 3.77
057030 YBM넷 7,700 -70 -0.90 16,312,697 168,033 1.03 16,312,697 1.03
037270 YG PLUS 5,820 10 0.17 63,429,410 328,344 0.52 63,429,410 0.52
040300 YTN 4,400 0 0.00 42,000,000 128,851 0.31 4,200,000 3.07
051390 YW 4,595 25 0.55 11,355,368 99,187 0.87 11,355,368 0.87
052220 iMBC 4,260 5 0.12 23,000,000 171,309 0.74 23,000,000 0.74
079940 가비아 14,900 250 1.71 13,535,684 1,531,486 11.31 13,535,684 11.31
078890 가온미디어 12,350 100 0.82 15,851,946 749,583 4.73 15,851,946 4.73
000500 가온전선 27,600 600 2.22 4,160,347 81,853 1.97 4,160,347 1.97
036620 감성코퍼레이션 1,480 -10 -0.67 70,747,735 5,849,135 8.27 70,747,735 8.27
000860 강남제비스코 28,750 200 0.70 6,500,000 705,293 10.85 6,500,000 10.85
217730 강스템바이오텍 5,870 -30 -0.51 25,561,688 284,499 1.11 25,561,688 1.11
114190 강원 2,500 0 0.00 18,154,911 83,934 0.46 18,154,911 0.46
035250 강원랜드 27,900 -400 -1.41 213,940,500 43,272,628 20.23 213,940,500 20.23
094480 갤럭시아머니트리 6,940 0 0.00 39,229,838 282,394 0.72 39,229,838 0.72
011420 갤럭시아에스엠 2,445 -35 -1.41 27,549,644 836,620 3.04 27,549,644 3.04
063080 게임빌 40,250 -400 -0.98 6,595,192 331,051 5.02 6,595,192 5.02
039240 경남스틸 3,850 160 4.34 25,000,000 360,868 1.44 25,000,000 1.44
053950 경남제약 6,860 100 1.48 17,442,567 210,053 1.20 17,442,567 1.20
223310 경남제약헬스케어 3,320 0 0.00 11,396,461 0 0.00 11,396,461 0.00
002100 경농 15,600 0 0.00 19,522,575 181,555 0.93 19,522,575 0.93
009450 경동나비엔 64,700 -2,400 -3.58 13,604,730 1,475,966 10.85 13,604,730 10.85
267290 경동도시가스 24,450 450 1.88 5,895,406 916,048 15.54 5,895,406 15.54
012320 경동인베스트 40,850 -150 -0.37 2,365,023 290,113 12.27 2,365,023 12.27
011040 경동제약 10,700 50 0.47 30,768,766 2,400,743 7.80 30,768,766 7.80
000050 경방 15,450 250 1.64 27,415,270 775,045 2.83 27,415,270 2.83
214390 경보제약 12,450 50 0.40 23,906,860 408,028 1.71 23,906,860 1.71
012610 경인양행 7,000 20 0.29 41,496,365 1,198,042 2.89 41,496,365 2.89
009140 경인전자 33,000 1,550 4.93 1,570,797 232,963 14.83 1,570,797 14.83
024910 경창산업 2,895 95 3.39 35,819,005 667,560 1.86 35,819,005 1.86
013580 계룡건설 34,700 -250 -0.72 8,930,907 1,880,981 21.06 8,930,907 21.06
012200 계양전기 4,840 150 3.20 32,600,000 751,471 2.31 32,600,000 2.31
012205 계양전기우 8,200 30 0.37 1,400,000 44,484 3.18 1,400,000 3.18
002140 고려산업 4,070 120 3.04 24,939,425 235,945 0.95 24,939,425 0.95
198440 고려시멘트 3,820 -40 -1.04 31,979,960 122,708 0.38 31,979,960 0.38
049720 고려신용정보 8,000 20 0.25 14,300,000 412,085 2.88 14,300,000 2.88
010130 고려아연 461,000 9,500 2.10 18,870,000 4,154,675 22.02 18,870,000 22.02
002240 고려제강 26,750 1,300 5.11 23,000,000 2,009,612 8.74 23,000,000 8.74
014570 고려제약 10,850 150 1.40 11,000,000 523,442 4.76 11,000,000 4.76
348150 고바이오랩 33,200 850 2.63 16,161,543 50,308 0.31 16,161,543 0.31
098460 고영 26,400 950 3.73 68,654,755 45,418,893 66.16 68,654,755 66.16
035290 골드앤에스 1,305 0 0.00 36,223,910 12,053 0.03 36,223,910 0.03
038530 골드퍼시픽 1,275 -10 -0.78 76,928,585 1,173,547 1.53 76,928,585 1.53
900280 골든센츄리 472 -6 -1.26 158,780,000 53,334,426 33.59 158,780,000 33.59
215000 골프존 113,500 500 0.44 6,275,415 655,421 10.44 6,275,415 10.44
121440 골프존뉴딘홀딩스 9,210 -270 -2.85 42,836,818 1,207,309 2.82 42,836,818 2.82
183410 골프존데카 2,765 310 12.63 4,111,161 0 0.00 4,111,161 0.00
076340 관악산업 6,300 100 1.61 4,871,460 0 0.00 4,871,460 0.00
009290 광동제약 9,000 -30 -0.33 52,420,851 11,475,215 21.89 52,420,851 21.89
014200 광림 4,645 330 7.65 52,922,234 1,541,812 2.91 52,922,234 2.91
017040 광명전기 2,720 35 1.30 43,337,615 453,153 1.05 43,337,615 1.05
017900 광전자 2,440 85 3.61 57,943,763 12,225,343 21.10 57,943,763 21.10
037710 광주신세계 215,000 5,000 2.38 1,600,000 196,184 12.26 1,600,000 12.26
026910 광진실업 6,430 80 1.26 6,405,405 403,206 6.29 6,405,405 6.29
090150 광진윈텍 4,695 75 1.62 9,658,393 223,069 2.31 9,658,393 2.31
355150 교보10호스팩 2,395 195 8.86 5,320,000 39 0.00 5,320,000 0.00
331520 교보9호스팩 2,695 405 17.69 3,880,000 0 0.00 3,880,000 0.00
030610 교보증권 8,970 90 1.01 64,653,296 2,665,724 4.12 64,653,296 4.12
339770 교촌에프앤비 19,600 100 0.51 24,982,540 57,583 0.23 24,982,540 0.23
053270 구영테크 4,060 250 6.56 26,394,174 89,224 0.34 26,394,174 0.34
007690 국도화학 75,600 300 0.40 5,810,616 1,692,617 29.13 5,810,616 29.13
005320 국동 3,230 35 1.10 52,563,769 1,311,451 2.49 52,563,769 2.49
001140 국보 1,695 -25 -1.45 53,766,273 348,621 0.65 53,766,273 0.65
066620 국보디자인 23,950 600 2.57 7,500,000 921,235 12.28 7,500,000 12.28
043650 국순당 8,630 -30 -0.35 17,858,304 133,350 0.75 17,858,304 0.75
006050 국영지앤엠 2,735 25 0.92 34,895,243 865,029 2.48 34,895,243 2.48
060480 국일신동 4,755 10 0.21 11,090,000 206,409 1.86 11,090,000 1.86
078130 국일제지 6,270 -60 -0.95 127,468,093 6,590,735 5.17 127,468,093 5.17
307750 국전약품 6,470 70 1.09 38,538,019 24,581 0.06 38,538,019 0.06
002720 국제약품 6,900 70 1.02 19,276,090 397,426 2.06 19,276,090 2.06
243870 굿센 17,350 -50 -0.29 1,457,951 0 0.00 1,457,951 0.00
204020 그리티 3,995 660 19.79 20,147,430 764,040 3.79 20,147,430 3.79
083420 그린케미칼 12,050 50 0.42 24,000,000 28,990 0.12 24,000,000 0.12
186230 그린플러스 17,350 0 0.00 9,607,742 35,234 0.37 9,607,742 0.37
014530 극동유화 5,260 30 0.57 34,869,420 950,618 2.73 34,869,420 2.73
900070 글로벌에스엠 1,150 -5 -0.43 53,743,968 2,648,283 4.93 53,743,968 4.93
204620 글로벌텍스프리 3,710 -105 -2.75 48,736,691 2,734,371 5.61 48,736,691 5.61
019660 글로본 4,400 65 1.50 32,764,319 0 0.00 32,764,319 0.00
014280 금강공업 7,700 -40 -0.52 29,175,435 727,571 2.49 29,175,435 2.49
014285 금강공업우 13,650 250 1.87 589,875 10,773 1.83 589,875 1.83
053260 금강철강 7,050 70 1.00 18,720,000 560,673 3.00 18,720,000 3.00
008870 금비 77,200 -400 -0.52 1,000,000 16,817 1.68 1,000,000 1.68
001570 금양 4,995 30 0.60 47,815,112 332,277 0.69 47,815,112 0.69
002990 금호건설 11,450 150 1.33 36,633,924 2,063,401 5.63 36,633,924 5.63
002995 금호건설우 36,250 -300 -0.82 292,266 0 0.00 292,266 0.00
011780 금호석유 233,500 4,500 1.97 30,467,691 7,201,607 23.64 30,467,691 23.64
011785 금호석유우 123,000 0 0.00 3,023,486 480,332 15.89 3,023,486 15.89
214330 금호에이치티 2,290 30 1.33 125,257,661 2,830,184 2.26 125,257,661 2.26
001210 금호전기 2,955 20 0.68 12,911,170 236,855 1.83 12,911,170 1.83
073240 금호타이어 4,960 70 1.43 287,260,287 13,926,737 4.85 287,260,287 4.85
036190 금화피에스시 33,650 -650 -1.90 6,000,000 1,712,773 28.55 6,000,000 28.55
049080 기가레인 2,160 165 8.27 72,049,635 752,578 1.04 72,049,635 1.04
035460 기산텔레콤 2,840 -10 -0.35 14,577,340 543,204 3.73 14,577,340 3.73
092440 기신정기 5,170 140 2.78 29,200,000 19,156,718 65.61 29,200,000 65.61
000270 기아 84,700 3,900 4.83 405,363,347 131,907,958 32.54 405,363,347 32.54
024110 기업은행 10,850 350 3.33 744,300,587 96,621,402 12.98 744,300,587 12.98
013700 까뮤이앤씨 2,570 55 2.19 45,152,280 756,660 1.68 45,152,280 1.68
308100 까스텔바작 14,500 -50 -0.34 6,596,700 105,264 1.60 6,596,700 1.60
004540 깨끗한나라 6,260 30 0.48 37,240,693 422,620 1.13 37,240,693 1.13
004545 깨끗한나라우 36,300 -150 -0.41 366,160 13,837 3.78 366,160 3.78
187790 나노 1,735 35 2.06 26,432,775 793,254 3.00 26,432,775 3.00
286750 나노브릭 8,270 40 0.49 9,165,486 31,588 0.34 9,165,486 0.34
151910 나노스 6,780 90 1.35 148,625,347 380,429 0.26 148,625,347 0.26
121600 나노신소재 28,300 200 0.71 10,848,333 116,515 1.07 10,848,333 1.07
247660 나노씨엠에스 15,050 0 0.00 4,208,920 13,003 0.31 4,208,920 0.31
039860 나노엔텍 8,460 90 1.08 26,796,327 534,279 1.99 26,796,327 1.99
091970 나노캠텍 2,285 -50 -2.14 28,080,425 1,308,916 4.66 28,080,425 4.66
244880 나눔테크 2,500 -75 -2.91 5,020,000 0 0.00 5,020,000 0.00
288490 나라소프트 161 0 0.00 30,480,000 0 0.00 30,480,000 0.00
051490 나라엠앤디 10,000 80 0.81 14,200,000 71,121 0.50 14,200,000 0.50
190510 나무가 9,190 -40 -0.43 13,742,180 164,343 1.20 13,742,180 1.20
242040 나무기술 2,980 35 1.19 32,400,660 349,561 1.08 32,400,660 1.08
089600 나스미디어 39,650 -1,100 -2.70 9,604,910 880,958 9.17 9,604,910 9.17
293580 나우IB 14,150 500 3.66 9,480,000 165,910 1.75 9,480,000 1.75
257990 나우코스 7,830 150 1.95 3,912,595 0 0.00 3,912,595 0.00
138610 나이벡 30,950 -350 -1.12 9,902,979 30,306 0.31 9,902,979 0.31
130580 나이스디앤비 10,650 100 0.95 15,400,000 7,006,379 45.50 15,400,000 45.50
036800 나이스정보통신 35,000 200 0.57 10,000,000 2,147,277 21.47 10,000,000 21.47
267320 나인테크 4,520 -15 -0.33 39,396,554 53,334 0.14 39,396,554 0.14
001260 남광토건 16,550 -100 -0.60 9,828,901 178,786 1.82 9,828,901 1.82
008350 남선알미늄 3,690 0 0.00 110,179,090 4,839,849 4.39 110,179,090 4.39
008355 남선알미우 39,900 -100 -0.25 307,890 4,562 1.48 307,890 1.48
004270 남성 3,720 60 1.64 36,212,160 173,435 0.48 36,212,160 0.48
003920 남양유업 570,000 131,000 29.84 720,000 177,391 24.64 720,000 24.64
003925 남양유업우 241,000 55,500 29.92 166,662 124,243 74.55 166,662 74.55
025860 남해화학 9,670 -80 -0.82 49,678,843 2,645,159 5.32 49,678,843 5.32
111710 남화산업 10,350 350 3.50 20,588,000 45,663 0.22 20,588,000 0.22
091590 남화토건 11,400 100 0.88 11,740,000 214,537 1.83 11,740,000 1.83
168330 내츄럴엔도텍 2,525 0 0.00 27,573,528 678,735 2.46 27,573,528 2.46
094860 네오리진 1,780 140 8.54 53,678,041 1,151,947 2.15 53,678,041 2.15
253590 네오셈 3,085 0 0.00 37,575,588 0 0.00 37,575,588 0.00
212560 네오오토 8,340 420 5.30 7,874,963 363,565 4.62 7,874,963 4.62
095660 네오위즈 23,250 -200 -0.85 22,033,719 3,284,207 14.91 22,033,719 14.91
042420 네오위즈홀딩스 31,900 150 0.47 8,856,866 598,678 6.76 8,856,866 6.76
950220 네오이뮨텍(Reg.S) 12,200 250 2.09 98,392,010 7,859,824 7.99 98,392,010 7.99
311390 네오크레마 9,260 0 0.00 7,315,995 225,310 3.08 7,315,995 3.08
085910 네오티스 4,380 110 2.58 12,486,662 1,368,736 10.96 12,486,662 10.96
092730 네오팜 37,350 -500 -1.32 8,207,361 1,329,175 16.19 8,207,361 16.19
290660 네오펙트 3,480 -40 -1.14 18,906,280 345,975 1.83 18,906,280 1.83
306620 네온테크 3,800 15 0.40 39,135,996 25,142 0.06 39,135,996 0.06
153460 네이블 7,400 70 0.95 6,530,014 0 0.00 6,530,014 0.00
007390 네이처셀 14,050 -1,100 -7.26 61,306,455 3,995,667 6.52 61,306,455 6.52
086220 네추럴FNP 2,200 95 4.51 10,573,865 0 0.00 10,573,865 0.00
033640 네패스 37,200 50 0.13 23,059,202 1,655,396 7.18 23,059,202 7.18
330860 네패스아크 41,200 200 0.49 12,119,356 14,585 0.12 12,119,356 0.12
005720 넥센 5,040 45 0.90 53,543,977 1,245,038 2.33 53,543,977 2.33
005725 넥센우 3,710 60 1.64 3,600,600 743,454 20.65 3,600,600 20.65
002350 넥센타이어 8,370 240 2.95 97,667,877 5,831,611 5.97 97,667,877 5.97
002355 넥센타이어1우B 3,550 70 2.01 6,500,000 421,642 6.49 6,500,000 6.49
089140 넥스턴바이오 16,200 2,450 17.82 11,846,520 169,079 1.43 11,846,520 1.43
065170 넥스트BT 1,575 55 3.62 87,213,480 4,369,243 5.01 87,213,480 5.01
003580 넥스트사이언스 12,250 -550 -4.30 35,843,350 2,417,750 6.75 35,843,350 6.75
137940 넥스트아이 1,900 -65 -3.31 77,116,173 36,267,456 47.03 77,116,173 47.03
348210 넥스틴 60,700 -100 -0.16 9,563,400 1,074,221 11.23 9,563,400 11.23
041140 넥슨지티 12,900 0 0.00 35,373,322 2,229,702 6.30 35,373,322 6.30
217270 넵튠 25,850 -200 -0.77 31,711,822 197,240 0.62 31,711,822 0.62
225570 넷게임즈 10,850 -50 -0.46 28,850,967 141,103 0.49 28,850,967 0.49
251270 넷마블 137,000 -500 -0.36 85,953,502 20,271,519 23.58 85,953,502 23.58
317860 노드메이슨 9,940 -10 -0.10 3,761,258 0 0.00 3,761,258 0.00
104620 노랑풍선 28,100 -250 -0.88 4,765,650 155,393 3.26 4,765,650 3.26
090350 노루페인트 12,700 50 0.40 20,000,000 891,892 4.46 20,000,000 4.46
090355 노루페인트우 35,700 -300 -0.83 463,126 7,299 1.58 463,126 1.58
000320 노루홀딩스 13,900 0 0.00 13,291,151 424,677 3.20 13,291,151 3.20
000325 노루홀딩스우 79,000 1,000 1.28 185,250 720 0.39 185,250 0.39
194700 노바렉스 46,050 -1,250 -2.64 9,003,740 116,882 1.30 9,003,740 1.30
285490 노바텍 40,900 1,050 2.63 10,081,744 188,916 1.87 10,081,744 1.87
229500 노브메타파마 25,000 550 2.25 8,962,867 0 0.00 8,962,867 0.00
278650 노터스 28,000 250 0.90 7,619,368 241,239 3.17 7,619,368 3.17
006280 녹십자 347,500 -8,500 -2.39 11,686,538 2,400,427 20.54 11,686,538 20.54
144510 녹십자랩셀 99,800 -3,200 -3.11 10,554,054 536,103 5.08 10,554,054 5.08
031390 녹십자셀 41,150 -400 -0.96 12,681,216 899,666 7.09 6,213,796 14.48
142280 녹십자엠에스 9,740 10 0.10 21,117,283 85,026 0.40 21,117,283 0.40
234690 녹십자웰빙 11,800 200 1.72 17,752,276 182,274 1.03 17,752,276 1.03
005250 녹십자홀딩스 34,650 -250 -0.72 47,028,210 2,471,214 5.25 47,028,210 5.25
005257 녹십자홀딩스2우 88,300 -1,200 -1.34 845,990 1,583 0.19 845,990 0.19
065560 녹원씨엔아이 5,770 0 0.00 17,260,625 101,480 0.59 17,260,625 0.59
004370 농심 299,500 -5,000 -1.64 6,082,642 944,688 15.53 6,082,642 15.53
072710 농심홀딩스 82,500 2,000 2.48 4,637,790 163,568 3.53 4,637,790 3.53
054050 농우바이오 13,550 200 1.50 16,030,561 198,493 1.24 16,030,561 1.24
069140 누리플랜 6,600 20 0.30 7,102,743 56,116 0.79 7,102,743 0.79
040160 누리플렉스 9,820 400 4.25 12,055,535 3,522,912 29.22 12,055,535 29.22
126870 뉴로스 2,230 0 0.00 35,639,371 1,284,973 3.61 35,639,371 3.61
060260 뉴보텍 1,535 55 3.72 33,433,750 1,312,532 3.93 33,433,750 3.93
012340 뉴인텍 3,845 45 1.18 30,044,502 244,689 0.81 30,044,502 0.81
214870 뉴지랩파마 10,400 0 0.00 30,245,212 129,088 0.43 30,245,212 0.43
270870 뉴트리 36,950 -1,300 -3.40 9,113,224 459,565 5.04 9,113,224 5.04
144960 뉴파워프라즈마 6,190 30 0.49 43,692,624 1,482,139 3.39 43,692,624 3.39
900100 뉴프라이드 717 0 0.00 125,230,931 15,932,934 12.72 125,230,931 12.72
085670 뉴프렉스 1,855 20 1.09 22,044,315 403,635 1.83 22,044,315 1.83
119860 다나와 28,600 150 0.53 13,074,822 2,019,793 15.45 13,074,822 15.45
064260 다날 6,830 -20 -0.29 68,949,040 1,302,915 1.89 68,949,040 1.89
093640 다믈멀티미디어 3,270 -10 -0.30 13,140,876 0 0.00 13,140,876 0.00
039560 다산네트웍스 9,720 420 4.52 35,090,068 585,561 1.67 35,090,068 1.67
058730 다스코 5,410 60 1.12 16,300,000 404,294 2.48 16,300,000 2.48
023590 다우기술 27,250 -200 -0.73 44,866,617 9,979,927 22.24 44,866,617 22.24
032190 다우데이타 14,500 -200 -1.36 38,300,000 2,340,983 6.11 38,300,000 6.11
323350 다원넥스뷰 41,000 0 0.00 730,000 0 0.00 730,000 0.00
068240 다원시스 18,700 0 0.00 31,564,407 2,163,782 6.86 31,564,407 6.86
086080 다이노나 4,070 220 5.71 32,931,086 0 0.00 32,931,086 0.00
271850 다이오진 2,875 -70 -2.38 3,123,000 0 0.00 3,123,000 0.00
343090 단디바이오 8,770 220 2.57 5,458,325 38,655 0.71 5,458,325 0.71
019680 대교 4,585 -5 -0.11 84,702,850 3,246,522 3.83 84,702,850 3.83
019685 대교우B 3,240 5 0.15 19,426,990 969,173 4.99 19,426,990 4.99
006370 대구백화점 11,900 500 4.39 10,821,611 60,892 0.56 10,821,611 0.56
008060 대덕 8,900 250 2.89 33,890,150 2,637,872 7.78 33,890,150 7.78
00806K 대덕1우 17,800 1,500 9.20 1,212,357 10,207 0.84 1,212,357 0.84
353200 대덕전자 15,000 600 4.17 49,416,925 3,764,386 7.62 49,416,925 7.62
35320K 대덕전자1우 18,150 2,300 14.51 2,095,519 24,889 1.19 2,095,519 1.19
000490 대동 13,250 200 1.53 23,728,210 753,468 3.18 23,728,210 3.18
178600 대동고려삼 3,980 10 0.25 4,449,600 0 0.00 4,449,600 0.00
020400 대동금속 13,200 250 1.93 3,091,861 36,894 1.19 3,091,861 1.19
008830 대동기어 7,690 290 3.92 8,987,520 79,856 0.89 8,987,520 0.89
048470 대동스틸 7,400 10 0.14 10,000,000 113,708 1.14 10,000,000 1.14
008110 대동전자 8,240 30 0.37 10,490,447 4,441,094 42.33 10,490,447 42.33
004780 대륙제관 6,020 -60 -0.99 15,903,199 824,805 5.19 15,903,199 5.19
005750 대림B&Co 6,950 -150 -2.11 16,672,240 663,063 3.98 16,672,240 3.98
017650 대림제지 14,600 -150 -1.02 9,000,000 310,947 3.45 9,000,000 3.45
006570 대림통상 4,475 405 9.95 15,225,000 228,702 1.50 15,225,000 1.50
007720 대명소노시즌 1,560 -25 -1.58 100,800,450 2,736,556 2.71 100,800,450 2.71
317850 대모 6,220 50 0.81 8,324,420 225,260 2.71 8,324,420 2.71
290670 대보마그네틱 33,250 50 0.15 7,416,850 33,970 0.46 7,416,850 0.46
078140 대봉엘에스 11,050 -50 -0.45 11,086,579 268,466 2.42 11,086,579 2.42
001680 대상 29,550 -50 -0.17 34,648,025 5,341,039 15.42 34,648,025 15.42
001685 대상우 21,550 -250 -1.15 1,370,223 166,029 12.12 1,370,223 12.12
084690 대상홀딩스 12,400 -100 -0.80 36,212,538 1,877,360 5.18 36,212,538 5.18
084695 대상홀딩스우 16,200 200 1.25 913,482 16,498 1.81 913,482 1.81
036480 대성미생물 19,650 200 1.03 3,800,000 134,336 3.54 3,800,000 3.54
128820 대성산업 5,290 -80 -1.49 45,235,478 530,033 1.17 45,235,478 1.17
117580 대성에너지 6,340 120 1.93 27,500,000 669,639 2.44 27,500,000 2.44
025440 대성엘텍 1,120 10 0.90 100,941,343 33,527,282 33.21 100,941,343 33.21
027830 대성창투 4,185 235 5.95 40,000,000 215,129 0.54 40,000,000 0.54
104040 대성파인텍 2,765 145 5.53 31,301,281 102,376 0.33 31,301,281 0.33
016710 대성홀딩스 35,250 100 0.28 16,089,459 601,740 3.74 16,089,459 3.74
332290 대신밸런스제7호스팩 2,205 5 0.23 5,205,000 0 0.00 5,205,000 0.00
336570 대신밸런스제8호스팩 2,200 20 0.92 5,610,000 0 0.00 5,610,000 0.00
369370 대신밸런스제9호스팩 2,250 50 2.27 4,210,000 3,524 0.08 4,210,000 0.08
020180 대신정보통신 2,015 -80 -3.82 38,428,915 958,554 2.49 38,428,915 2.49
003540 대신증권 18,300 400 2.23 50,773,400 8,351,075 16.45 50,773,400 16.45
003547 대신증권2우B 16,250 50 0.31 10,000,000 174,217 1.74 10,000,000 1.74
003545 대신증권우 16,700 50 0.30 26,000,000 2,557,422 9.84 26,000,000 9.84
045390 대아티아이 6,210 -10 -0.16 71,151,522 5,313,654 7.47 71,151,522 7.47
009190 대양금속 4,475 -25 -0.56 29,565,939 166,336 0.56 29,565,939 0.56
108380 대양전기공업 19,750 -50 -0.25 9,567,333 166,851 1.74 9,567,333 1.74
006580 대양제지 3,260 0 0.00 26,850,000 129,352 0.48 26,850,000 0.48
014160 대영포장 2,570 25 0.98 108,394,549 2,515,061 2.32 108,394,549 2.32
047040 대우건설 7,980 150 1.92 415,622,638 40,210,913 9.67 415,622,638 9.67
009320 대우부품 2,465 90 3.79 47,646,375 286,925 0.60 47,646,375 0.60
042660 대우조선해양 33,750 1,050 3.21 107,290,669 8,712,521 8.12 107,290,669 8.12
003090 대웅 37,800 -200 -0.53 58,141,980 2,751,135 4.73 58,141,980 4.73
069620 대웅제약 158,000 0 0.00 11,586,575 648,634 5.60 11,586,575 5.60
007680 대원 9,990 0 0.00 12,322,407 95,601 0.78 12,322,407 0.78
000430 대원강업 4,295 65 1.54 62,000,000 1,201,326 1.94 62,000,000 1.94
048910 대원미디어 32,050 1,500 4.91 12,578,946 311,555 2.48 12,578,946 2.48
005710 대원산업 7,480 30 0.40 20,037,600 2,502,273 12.49 20,037,600 12.49
006340 대원전선 1,655 105 6.77 71,016,967 754,107 1.06 71,016,967 1.06
006345 대원전선우 3,435 200 6.18 2,621,200 68,085 2.60 2,621,200 2.60
003220 대원제약 16,000 -50 -0.31 21,224,823 3,637,625 17.14 21,224,823 17.14
024890 대원화성 2,755 30 1.10 41,249,152 753,835 1.83 41,249,152 1.83
290380 대유 14,600 -750 -4.89 9,444,400 449,180 4.76 9,444,400 4.76
002880 대유에이텍 1,145 30 2.69 110,971,372 2,038,052 1.84 110,971,372 1.84
290120 대유에이피 7,620 80 1.06 10,884,773 184,803 1.70 10,884,773 1.70
000300 대유플러스 1,075 15 1.42 119,795,463 2,266,754 1.89 119,795,463 1.89
120240 대정화금 26,950 150 0.56 7,190,391 21,998 0.31 7,190,391 0.31
003310 대주산업 2,550 10 0.39 35,392,350 262,084 0.74 35,392,350 0.74
114920 대주이엔티 1,150 45 4.07 3,469,500 0 0.00 3,469,500 0.00
078600 대주전자재료 46,400 -500 -1.07 15,387,644 1,055,655 6.86 15,387,644 6.86
012800 대창 2,470 90 3.78 91,140,499 1,084,927 1.19 91,140,499 1.19
015230 대창단조 8,920 70 0.79 14,286,115 1,041,592 7.29 14,286,115 7.29
096350 대창솔루션 475 4 0.85 163,761,009 2,491,590 1.52 163,761,009 1.52
140520 대창스틸 3,530 35 1.00 21,109,243 140,921 0.67 21,109,243 0.67
131220 대한과학 14,750 0 0.00 7,454,490 72,454 0.97 7,454,490 0.97
010170 대한광통신 3,100 50 1.64 73,741,625 1,037,114 1.41 73,741,625 1.41
060900 대한그린파워 2,505 50 2.04 153,287,035 296,100 0.19 153,287,035 0.19
054670 대한뉴팜 12,250 0 0.00 14,354,920 0 0.00 14,354,920 0.00
001070 대한방직 43,750 300 0.69 5,300,000 33,316 0.63 5,300,000 0.63
023910 대한약품 34,550 350 1.02 6,000,000 1,088,240 18.14 6,000,000 18.14
006650 대한유화 270,500 3,500 1.31 6,500,000 1,363,336 20.97 6,500,000 20.97
001440 대한전선 1,685 150 9.77 856,473,009 28,860,994 3.37 856,473,009 3.37
084010 대한제강 21,150 50 0.24 24,646,734 2,160,914 8.77 24,646,734 8.77
001790 대한제당 3,350 15 0.45 89,696,580 2,280,258 2.54 89,696,580 2.54
001795 대한제당우 4,410 10 0.23 6,482,760 70,212 1.08 6,482,760 1.08
001130 대한제분 180,000 -1,000 -0.55 1,690,000 160,119 9.47 1,690,000 9.47
003490 대한항공 31,750 -100 -0.31 347,820,825 38,453,316 11.06 173,875,630 22.12
003495 대한항공우 43,400 -1,650 -3.66 1,110,794 32,075 2.89 555,286 5.78
005880 대한해운 3,385 95 2.89 244,271,090 9,692,264 3.97 244,271,090 3.97
003830 대한화섬 141,500 500 0.35 1,328,000 3,688 0.28 1,328,000 0.28
016090 대현 2,870 -10 -0.35 44,282,310 3,213,505 7.26 44,282,310 7.26
069460 대호에이엘 4,140 245 6.29 28,098,712 298,222 1.06 28,098,712 1.06
021040 대호특수강 925 28 3.12 73,112,826 1,724,417 2.36 73,112,826 2.36
021045 대호특수강우 1,535 30 1.99 4,242,466 76,473 1.80 4,242,466 1.80
067080 대화제약 12,250 100 0.82 18,616,650 666,791 3.58 18,616,650 3.58
298540 더네이쳐홀딩스 60,700 -1,700 -2.72 7,272,328 663,731 9.13 7,272,328 9.13
192080 더블유게임즈 67,600 300 0.45 18,374,502 2,098,424 11.42 18,374,502 11.42
299170 더블유에스아이 2,840 0 0.00 29,237,963 22,956 0.08 29,237,963 0.08
012510 더존비즈온 84,400 -1,000 -1.17 30,340,661 12,730,789 41.96 30,340,661 41.96
302920 더콘텐츠온 8,430 230 2.80 4,552,359 0 0.00 4,552,359 0.00
213420 덕산네오룩스 42,100 -350 -0.82 24,010,012 3,679,684 15.33 24,010,012 15.33
317330 덕산테코피아 18,450 -150 -0.81 18,377,428 837,566 4.56 18,377,428 4.56
077360 덕산하이메탈 13,300 200 1.53 22,718,501 595,928 2.62 22,718,501 2.62
004830 덕성 24,000 200 0.84 15,680,000 248,069 1.58 15,680,000 1.58
004835 덕성우 40,300 500 1.26 1,392,000 4,380 0.31 1,392,000 0.31
090410 덕신하우징 1,700 -5 -0.29 46,084,095 956,654 2.08 46,084,095 2.08
024900 덕양산업 3,685 115 3.22 32,564,980 111,740 0.34 32,564,980 0.34
263600 덕우전자 7,880 -30 -0.38 15,930,310 68,929 0.43 15,930,310 0.43
194480 데브시스터즈 117,000 3,500 3.08 11,422,050 232,790 2.04 11,422,050 2.04
348840 데이드림엔터 15,050 -400 -2.59 842,500 0 0.00 842,500 0.00
263800 데이타솔루션 5,940 130 2.24 16,024,580 41,131 0.26 16,024,580 0.26
199150 데이터스트림즈 9,770 140 1.45 4,097,598 351,228 8.57 4,097,598 8.57
206560 덱스터 7,250 -110 -1.49 25,348,136 370,068 1.46 25,348,136 1.46
261200 덴티스 13,900 -100 -0.71 14,757,890 137,410 0.93 14,757,890 0.93
145720 덴티움 57,500 500 0.88 11,068,830 2,095,957 18.94 11,068,830 18.94
227420 도부마스크 6,000 -180 -2.91 8,615,603 0 0.00 8,615,603 0.00
067990 도이치모터스 8,210 210 2.63 29,623,706 1,458,938 4.92 29,623,706 4.92
002150 도화엔지니어링 9,390 50 0.54 33,720,000 714,931 2.12 33,720,000 2.12
006620 동구바이오제약 9,500 300 3.26 28,464,992 248,186 0.87 28,464,992 0.87
100130 동국S&C 6,020 100 1.69 57,143,000 758,156 1.33 57,143,000 1.33
005160 동국산업 3,925 10 0.26 54,244,482 2,915,568 5.37 54,244,482 5.37
075970 동국알앤에스 6,150 20 0.33 18,400,000 0 0.00 18,400,000 0.00
001230 동국제강 22,650 300 1.34 95,432,737 21,638,839 22.67 95,432,737 22.67
086450 동국제약 28,800 950 3.41 44,460,000 8,823,841 19.85 44,460,000 19.85
023450 동남합성 52,900 -100 -0.19 3,610,000 562 0.02 3,610,000 0.02
004140 동방 6,370 30 0.47 39,971,766 182,257 0.46 39,971,766 0.46
099410 동방선기 2,660 100 3.91 13,541,002 184,339 1.36 13,541,002 1.36
007590 동방아그로 7,620 20 0.26 13,617,577 4,276,236 31.40 13,617,577 31.40
005960 동부건설 12,750 0 0.00 22,726,298 742,116 3.27 22,726,298 3.27
005965 동부건설우 59,000 -2,400 -3.91 225,732 42,061 18.63 225,732 18.63
026960 동서 30,150 200 0.67 99,700,000 3,486,145 3.50 99,700,000 3.50
002210 동성제약 10,900 150 1.40 26,100,970 1,453,470 5.57 26,100,970 5.57
102260 동성케미컬 6,190 40 0.65 49,689,728 2,303,545 4.64 49,689,728 4.64
033500 동성화인텍 12,900 100 0.78 28,457,565 980,276 3.44 28,457,565 3.44
025950 동신건설 51,500 -500 -0.96 8,400,000 27,499 0.33 8,400,000 0.33
000640 동아쏘시오홀딩스 124,000 0 0.00 6,155,346 761,799 12.38 6,155,346 12.38
170900 동아에스티 85,100 200 0.24 8,443,868 1,740,478 20.61 8,443,868 20.61
088130 동아엘텍 10,200 50 0.49 10,662,938 520,805 4.88 10,662,938 4.88
028100 동아지질 22,350 -400 -1.76 11,500,000 732,701 6.37 11,500,000 6.37
282690 동아타이어 12,850 200 1.58 13,733,015 551,980 4.02 13,733,015 4.02
041930 동아화성 12,900 1,050 8.86 15,800,000 79,086 0.50 15,800,000 0.50
001520 동양 1,370 15 1.11 238,684,063 19,709,214 8.26 238,684,063 8.26
001527 동양2우B 21,700 100 0.46 308,569 0 0.00 308,569 0.00
001529 동양3우B 58,600 1,700 2.99 89,722 0 0.00 89,722 0.00
084670 동양고속 24,300 -500 -2.02 2,895,569 50,039 1.73 2,895,569 1.73
082640 동양생명 5,660 -60 -1.05 161,358,585 134,632,910 83.44 161,358,585 83.44
060380 동양에스텍 4,840 110 2.33 19,700,000 36,267 0.18 19,700,000 0.18
001525 동양우 11,300 350 3.20 617,731 1,828 0.30 617,731 0.30
079960 동양이엔피 18,000 -300 -1.64 7,860,000 741,486 9.43 7,860,000 9.43
008970 동양철관 1,580 0 0.00 118,885,290 894,302 0.75 118,885,290 0.75
228340 동양파일 7,190 -150 -2.04 20,000,000 150,154 0.75 20,000,000 0.75
092780 동양피스톤 6,090 10 0.16 13,168,460 136,207 1.03 13,168,460 1.03
088910 동우팜투테이블 3,540 -20 -0.56 25,831,764 845,974 3.27 25,831,764 3.27
094170 동운아나텍 6,910 100 1.47 17,577,506 512,492 2.92 17,577,506 2.92
049770 동원F&B 235,500 -6,500 -2.69 3,859,124 254,116 6.58 3,859,124 6.58
013120 동원개발 6,190 0 0.00 90,808,100 12,066,405 13.29 90,808,100 13.29
018500 동원금속 1,115 25 2.29 46,754,933 1,089,286 2.33 46,754,933 2.33
006040 동원산업 300,500 2,500 0.84 3,677,641 347,566 9.45 3,677,641 9.45
030720 동원수산 9,350 120 1.30 4,653,805 283,221 6.09 4,653,805 6.09
014820 동원시스템즈 44,900 550 1.24 25,618,511 393,180 1.53 25,618,511 1.53
014825 동원시스템즈우 38,600 -250 -0.64 265,358 709 0.27 265,358 0.27
163560 동일고무벨트 9,680 10 0.10 13,900,000 426,607 3.07 13,900,000 3.07
109860 동일금속 13,800 50 0.36 7,000,000 21,521 0.31 7,000,000 0.31
032960 동일기연 19,200 -1,350 -6.57 3,503,285 123,796 3.53 3,503,285 3.53
004890 동일산업 99,000 600 0.61 2,425,215 75,823 3.13 2,425,215 3.13
002690 동일제강 4,735 160 3.50 15,000,000 80,726 0.54 15,000,000 0.54
023790 동일철강 6,560 40 0.61 7,345,085 81,487 1.11 7,345,085 1.11
005290 동진쎄미켐 28,850 50 0.17 51,414,494 4,141,762 8.06 51,414,494 8.06
025900 동화기업 69,600 -400 -0.57 20,201,177 8,807,838 43.60 20,201,177 43.60
000020 동화약품 14,500 -100 -0.68 27,931,470 876,950 3.14 27,931,470 3.14
000150 두산 86,700 700 0.81 16,523,835 1,545,512 9.35 16,523,835 9.35
000157 두산2우B 85,500 -2,700 -3.06 893,038 3,442 0.39 893,038 0.39
241560 두산밥캣 50,600 -1,200 -2.32 100,249,166 25,011,632 24.95 100,249,166 24.95
000155 두산우 57,100 100 0.18 3,996,462 130,829 3.27 3,996,462 3.27
042670 두산인프라코어 12,400 650 5.53 225,783,271 23,423,054 10.37 225,783,271 10.37
034020 두산중공업 17,850 1,050 6.25 422,481,576 35,561,206 8.42 422,481,576 8.42
336260 두산퓨얼셀 42,750 -250 -0.58 65,493,726 8,394,708 12.82 65,493,726 12.82
33626K 두산퓨얼셀1우 15,000 50 0.33 13,364,200 1,371,268 10.26 13,364,200 10.26
33626L 두산퓨얼셀2우B 18,300 150 0.83 2,986,300 3,575 0.12 2,986,300 0.12
016740 두올 5,060 185 3.79 27,066,680 173,107 0.64 27,066,680 0.64
073190 듀오백 3,985 65 1.66 11,968,040 289,526 2.42 11,968,040 2.42
176750 듀켐바이오 10,300 0 0.00 8,858,687 6,100 0.07 8,858,687 0.07
030350 드래곤플라이 2,230 30 1.36 17,107,393 319,957 1.87 17,107,393 1.87
203650 드림시큐리티 5,410 -110 -1.99 50,605,754 219,283 0.43 50,605,754 0.43
223250 드림씨아이에스 16,550 50 0.30 5,595,970 358,857 6.41 5,595,970 6.41
060570 드림어스컴퍼니 6,100 130 2.18 56,859,847 2,389,075 4.20 56,859,847 4.20
192650 드림텍 10,750 250 2.38 65,293,271 14,973,733 22.93 65,293,271 22.93
217620 디딤 1,745 50 2.95 37,049,478 6,340,243 17.11 37,049,478 17.11
187870 디바이스이엔지 38,350 750 1.99 7,036,609 73,463 1.04 7,036,609 1.04
066670 디스플레이텍 4,690 55 1.19 18,691,918 428,788 2.29 18,691,918 2.29
024090 디씨엠 18,150 50 0.28 11,700,000 208,128 1.78 11,700,000 1.78
003160 디아이 7,090 60 0.85 31,496,785 2,369,573 7.52 31,496,785 7.52
092200 디아이씨 5,230 40 0.77 38,888,569 435,715 1.12 38,888,569 1.12
110990 디아이티 10,900 -300 -2.68 18,900,000 317,976 1.68 18,900,000 1.68
263690 디알젬 13,350 150 1.14 11,325,610 1,668,695 14.73 11,325,610 14.73
214680 디알텍 1,740 -15 -0.85 51,782,343 1,738,726 3.36 51,782,343 3.36
263720 디앤씨미디어 45,400 -350 -0.77 12,275,111 113,815 0.93 12,275,111 0.93
109740 디에스케이 7,000 90 1.30 20,354,763 244,613 1.20 20,354,763 1.20
033430 디에스티 370 0 0.00 73,956,044 0 0.00 73,956,044 0.00
131030 디에이치피코리아 8,350 10 0.12 16,564,797 1,076,098 6.50 16,564,797 6.50
196490 디에이테크놀로지 6,500 110 1.72 23,670,300 276,712 1.17 23,670,300 1.17
066900 디에이피 4,010 25 0.63 22,744,503 287,472 1.26 22,744,503 1.26
127120 디엔에이링크 4,180 25 0.60 16,393,692 191,387 1.17 16,393,692 1.17
092070 디엔에프 22,850 -200 -0.87 10,761,828 974,779 9.06 10,761,828 9.06
134580 디엠티 3,145 160 5.36 11,250,000 1,174,901 10.44 11,250,000 10.44
039840 디오 38,650 -250 -0.64 15,523,602 3,074,365 19.80 15,523,602 19.80
013570 디와이 6,210 220 3.67 26,319,633 2,817,800 10.71 26,319,633 10.71
210540 디와이파워 18,200 100 0.55 11,041,708 802,796 7.27 11,041,708 7.27
104460 디와이피엔에프 28,500 100 0.35 10,713,625 470,359 4.39 10,713,625 4.39
079810 디이엔티 7,060 220 3.22 13,036,859 125,822 0.97 13,036,859 0.97
227100 디자인 11,950 250 2.14 3,428,931 185,015 5.40 3,428,931 5.40
113810 디젠스 733 5 0.69 32,628,051 2,219,755 6.80 32,628,051 6.80
043360 디지아이 3,005 -100 -3.22 9,000,000 224,252 2.49 9,000,000 2.49
197140 디지캡 6,650 70 1.06 7,912,278 261,197 3.30 7,912,278 3.30
106520 디지탈옵틱 4,540 450 11.00 12,691,774 373,597 2.94 12,691,774 2.94
068930 디지털대성 8,030 20 0.25 29,689,739 303,247 1.02 29,689,739 1.02
033130 디지틀조선 3,760 170 4.74 37,115,267 1,072,213 2.89 18,186,481 5.90
105740 디케이락 12,500 0 0.00 8,449,912 103,614 1.23 8,449,912 1.23
263020 디케이앤디 10,950 -350 -3.10 7,763,202 381,746 4.92 7,763,202 4.92
290550 디케이티 19,700 100 0.51 8,231,333 32,040 0.39 8,231,333 0.39
007340 디티알오토모티브 37,800 450 1.20 9,994,005 718,614 7.19 9,994,005 7.19
187220 디티앤씨 6,450 -70 -1.07 11,241,818 73,921 0.66 11,241,818 0.66
026890 디피씨 15,550 50 0.32 41,678,175 1,485,659 3.56 41,678,175 3.56
163430 디피코 9,490 -400 -4.04 5,478,578 0 0.00 5,478,578 0.00
131180 딜리 1,845 0 0.00 29,350,000 5,489,824 18.70 29,350,000 18.70
317120 라닉스 11,050 -100 -0.90 9,595,500 52,497 0.55 9,595,500 0.55
042510 라온시큐어 4,650 30 0.65 37,923,889 349,286 0.92 37,923,889 0.92
232680 라온테크 23,900 300 1.27 4,371,005 0 0.00 4,371,005 0.00
300120 라온피플 24,150 -350 -1.43 10,518,156 30,248 0.29 10,518,156 0.29
171120 라이온켐텍 10,250 -100 -0.97 18,893,576 540,873 2.86 18,893,576 2.86
069540 라이트론 5,420 0 0.00 23,946,579 307,584 1.28 23,946,579 1.28
285770 라이프사이언스테크놀로지 2,675 -125 -4.46 3,545,380 0 0.00 3,545,380 0.00
347700 라이프시맨틱스 11,750 500 4.44 10,119,770 6,705 0.07 10,119,770 0.07
214260 라파스 32,400 700 2.21 8,587,666 0 0.00 8,587,666 0.00
115390 락앤락 14,300 100 0.70 53,007,638 38,801,030 73.20 53,007,638 73.20
200350 래몽래인 19,950 -550 -2.68 4,988,519 0 0.00 4,988,519 0.00
171010 램테크놀러지 6,490 100 1.56 11,606,968 90,281 0.78 11,606,968 0.78
084650 랩지노믹스 24,050 700 3.00 11,450,097 172,929 1.51 11,450,097 1.51
217500 러셀 5,020 45 0.90 31,812,000 293,979 0.92 31,812,000 0.92
092590 럭스피아 5,500 230 4.36 7,291,098 0 0.00 7,291,098 0.00
033600 럭슬 179 0 0.00 52,828,103 2,499,452 4.73 52,828,103 4.73
141080 레고켐바이오 49,550 -750 -1.49 24,115,838 2,038,122 8.45 24,115,838 8.45
060300 레드로버 1,830 0 0.00 26,688,787 1,288,585 4.83 26,688,787 4.83
038390 레드캡투어 29,250 -750 -2.50 8,589,480 1,059,623 12.34 8,589,480 12.34
294140 레몬 8,170 0 0.00 37,000,000 475,921 1.29 37,000,000 1.29
228670 레이 50,200 -100 -0.20 6,653,267 1,198,193 18.01 6,653,267 18.01
228850 레이언스 13,700 -50 -0.36 16,591,014 533,692 3.22 16,591,014 3.22
281740 레이크머티리얼즈 3,640 25 0.69 65,730,548 245,001 0.37 65,730,548 0.37
277810 레인보우로보틱스 21,950 50 0.23 15,870,214 11,116 0.07 15,870,214 0.07
179720 렌딩머신 3,200 100 3.23 1,016,363 0 0.00 1,016,363 0.00
215100 로보로보 4,350 40 0.93 17,798,454 452,726 2.54 17,798,454 2.54
090360 로보스타 25,900 150 0.58 9,750,000 200,281 2.05 9,750,000 2.05
238500 로보쓰리 2,495 0 0.00 16,077,942 0 0.00 16,077,942 0.00
108490 로보티즈 15,750 50 0.32 11,251,000 0 0.00 11,251,000 0.00
900260 로스웰 312 7 2.30 141,781,250 62,569,163 44.13 141,781,250 44.13
067730 로지시스 9,630 60 0.63 9,673,922 48,746 0.50 9,673,922 0.50
071280 로체시스템즈 5,800 10 0.17 15,296,603 6,298,347 41.17 15,296,603 41.17
032350 롯데관광개발 20,650 -500 -2.36 69,275,662 3,865,452 5.58 69,275,662 5.58
330590 롯데리츠 5,840 130 2.28 242,968,884 23,358,243 9.61 242,968,884 9.61
000400 롯데손해보험 2,010 -10 -0.50 310,336,320 3,391,563 1.09 310,336,320 1.09
023530 롯데쇼핑 117,000 1,500 1.30 28,288,755 3,213,382 11.36 28,288,755 11.36
004000 롯데정밀화학 66,500 3,300 5.22 25,800,000 5,443,939 21.10 25,800,000 21.10
286940 롯데정보통신 41,500 -250 -0.60 15,396,331 445,434 2.89 15,396,331 2.89
280360 롯데제과 153,500 500 0.33 6,416,717 1,164,573 18.15 6,416,717 18.15
004990 롯데지주 38,400 450 1.19 104,909,237 10,224,598 9.75 104,909,237 9.75
00499K 롯데지주우 65,500 1,000 1.55 987,623 3,409 0.35 987,623 0.35
005300 롯데칠성 163,000 -2,000 -1.21 8,975,123 816,827 9.10 8,975,123 9.10
005305 롯데칠성우 85,000 -500 -0.58 775,310 68,544 8.84 775,310 8.84
011170 롯데케미칼 281,000 3,500 1.26 34,275,419 8,909,726 25.99 34,275,419 25.99
002270 롯데푸드 459,500 -6,000 -1.29 1,131,870 148,107 13.09 1,131,870 13.09
071840 롯데하이마트 39,050 550 1.43 23,607,712 2,866,312 12.14 23,607,712 12.14
038060 루멘스 1,480 55 3.86 48,103,069 3,425,840 7.12 48,103,069 7.12
162120 루켄테크놀러지스 3,925 90 2.35 10,200,465 5,470 0.05 10,200,465 0.05
253610 루트락 2,890 5 0.17 7,772,543 0 0.00 7,772,543 0.00
085370 루트로닉 13,450 600 4.67 25,975,714 2,205,506 8.49 25,975,714 8.49
08537M 루트로닉3우C 18,950 1,650 9.54 479,849 694 0.14 479,849 0.14
060240 룽투코리아 6,690 -80 -1.18 25,429,284 11,467,454 45.10 25,429,284 45.10
058470 리노공업 165,700 -300 -0.18 15,242,370 7,306,621 47.94 15,242,370 47.94
039980 리노스 1,785 5 0.28 43,576,286 1,225,186 2.81 43,576,286 2.81
019570 리더스 기술투자 873 10 1.16 98,298,888 1,321,474 1.34 98,298,888 1.34
016100 리더스코스메틱 5,470 -160 -2.84 18,374,829 314,787 1.71 18,374,829 1.71
012700 리드코프 9,140 20 0.22 26,446,135 2,736,498 10.35 26,446,135 10.35
302550 리메드 25,000 50 0.20 6,102,266 312,798 5.13 6,102,266 5.13
029480 릭스솔루션 545 10 1.87 84,417,839 477,151 0.57 84,417,839 0.57
277070 린드먼아시아 7,300 -200 -2.67 13,500,000 279,381 2.07 13,500,000 2.07
042500 링네트 6,400 60 0.95 15,356,878 146,961 0.96 15,356,878 0.96
219420 링크제니시스 7,750 60 0.78 10,000,000 156,314 1.56 10,000,000 1.56
027740 마니커 755 -1 -0.13 198,472,594 5,881,295 2.96 198,472,594 2.96
195500 마니커에프앤지 6,520 20 0.31 10,768,000 46,416 0.43 10,768,000 0.43
222810 마이더스AI 500 1 0.20 123,760,046 204,306 0.17 123,760,046 0.17
305090 마이크로디지탈 26,800 100 0.37 7,261,600 142,895 1.97 7,261,600 1.97
098120 마이크로컨텍솔 6,310 40 0.64 8,312,766 1,283,484 15.44 8,312,766 15.44
147760 마이크로프랜드 9,250 0 0.00 10,819,866 576,377 5.33 10,819,866 5.33
038290 마크로젠 33,000 -100 -0.30 10,673,602 248,189 2.33 10,673,602 2.33
204320 만도 65,000 4,000 6.56 46,957,120 11,085,828 23.61 46,957,120 23.61
001080 만호제강 23,000 850 3.84 4,150,000 282,415 6.81 4,150,000 6.81
220630 맘스터치 4,090 0 0.00 101,817,531 7,917,330 7.78 101,817,531 7.78
267980 매일유업 78,500 -2,500 -3.09 7,843,638 1,318,730 16.81 7,843,638 16.81
005990 매일홀딩스 11,100 -350 -3.06 13,718,304 553,026 4.03 13,718,304 4.03
127160 매직마이크로 282 0 0.00 86,623,501 2,954,665 3.41 86,623,501 3.41
093520 매커스 6,770 80 1.20 16,163,092 2,440,760 15.10 16,163,092 15.10
141070 맥스로텍 743 0 0.00 35,895,350 360,824 1.01 35,895,350 1.01
088980 맥쿼리인프라 12,350 100 0.82 372,192,485 55,848,289 15.01 372,192,485 15.01
094800 맵스리얼티1 4,950 60 1.23 92,834,331 4,120,553 4.44 92,834,331 4.44
100590 머큐리 9,500 110 1.17 14,763,600 53,082 0.36 14,763,600 0.36
067280 멀티캠퍼스 36,650 800 2.23 5,926,779 270,003 4.56 5,926,779 4.56
072870 메가스터디 14,550 50 0.34 11,920,959 4,230,193 35.49 11,920,959 35.49
215200 메가스터디교육 66,100 -1,100 -1.64 11,845,380 3,368,124 28.43 11,845,380 28.43
133750 메가엠디 5,600 10 0.18 23,407,077 255,786 1.09 23,407,077 1.09
235980 메드팩토 77,700 -400 -0.51 20,482,842 1,258,424 6.14 20,482,842 6.14
200580 메디쎄이 10,000 -200 -1.96 3,726,079 107,577 2.89 3,726,079 2.89
041920 메디아나 14,900 -100 -0.67 8,650,496 461,315 5.33 8,650,496 5.33
233250 메디안디노스틱 44,800 5,800 14.87 1,746,534 0 0.00 1,746,534 0.00
014100 메디앙스 6,200 0 0.00 11,800,000 359,534 3.05 11,800,000 3.05
236340 메디젠휴먼케어 8,650 -70 -0.80 2,405,381 0 0.00 2,405,381 0.00
054180 메디콕스 1,290 -25 -1.90 65,260,276 0 0.00 65,260,276 0.00
086900 메디톡스 170,100 100 0.06 6,254,384 679,588 10.87 6,254,384 10.87
078160 메디포스트 32,550 600 1.88 16,264,194 2,602,169 16.00 16,264,194 16.00
065650 메디프론 3,635 -15 -0.41 41,712,505 234,838 0.56 41,712,505 0.56
138040 메리츠금융지주 18,850 -450 -2.33 134,011,294 10,381,182 7.75 134,011,294 7.75
008560 메리츠증권 4,470 -55 -1.22 681,730,579 95,955,082 14.08 681,730,579 14.08
000060 메리츠화재 17,850 -300 -1.65 120,625,000 13,541,069 11.23 120,625,000 11.23
021880 메이슨캐피탈 663 -10 -1.49 151,184,408 3,777,326 2.50 151,184,408 2.50
140410 메지온 143,600 -4,600 -3.10 8,892,706 1,619,944 18.22 8,892,706 18.22
241770 메카로 10,950 -50 -0.45 10,146,640 70,954 0.70 10,146,640 0.70
090370 메타랩스 1,125 15 1.35 64,148,127 0 0.00 64,148,127 0.00
059210 메타바이오메드 2,990 15 0.50 23,862,351 920,901 3.86 23,862,351 3.86
058110 멕아이씨에스 15,400 150 0.98 16,050,530 1,003,107 6.25 16,050,530 6.25
096640 멜파스 1,910 -5 -0.26 34,284,658 6,631,130 19.34 34,284,658 19.34
017180 명문제약 5,490 70 1.29 33,953,454 269,213 0.79 33,953,454 0.79
257370 명성티엔에스 9,210 0 0.00 6,440,809 53,825 0.84 6,440,809 0.84
009900 명신산업 26,350 550 2.13 40,779,120 586,906 1.44 40,779,120 1.44
267060 명진홀딩스 1,685 -110 -6.13 8,812,359 0 0.00 8,812,359 0.00
012690 모나리자 5,070 -40 -0.78 36,571,255 375,376 1.03 36,571,255 1.03
005360 모나미 5,660 290 5.40 18,897,307 372,381 1.97 18,897,307 1.97
080420 모다이노칩 3,780 20 0.53 79,721,622 414,142 0.52 79,721,622 0.52
080160 모두투어 27,000 -50 -0.18 18,900,000 2,551,441 13.50 18,900,000 13.50
204210 모두투어리츠 4,085 -10 -0.24 7,826,815 90,165 1.15 7,826,815 1.15
100030 모바일리더 20,200 -100 -0.49 3,283,714 69,406 2.11 3,283,714 2.11
087260 모바일어플라이언스 4,250 55 1.31 32,462,446 361,716 1.11 32,462,446 1.11
101330 모베이스 5,760 70 1.23 23,958,188 393,557 1.64 23,958,188 1.64
012860 모베이스전자 2,665 100 3.90 56,953,560 299,317 0.53 56,953,560 0.53
348030 모비릭스 20,500 0 0.00 9,304,000 8,663 0.09 9,304,000 0.09
250060 모비스 3,090 0 0.00 32,171,314 716,836 2.23 32,171,314 2.23
033200 모아텍 8,260 210 2.61 14,331,185 7,324,414 51.11 14,331,185 51.11
009680 모토닉 12,250 250 2.08 33,000,000 3,601,010 10.91 33,000,000 10.91
118990 모트렉스 5,710 210 3.82 39,001,039 163,068 0.42 39,001,039 0.42
006920 모헨즈 5,950 0 0.00 10,920,000 329,888 3.02 10,920,000 3.02
009580 무림P&P 5,340 100 1.91 62,368,324 1,641,074 2.63 62,368,324 2.63
001810 무림SP 3,435 5 0.15 22,137,500 886,131 4.00 22,137,500 4.00
009200 무림페이퍼 2,885 10 0.35 41,609,310 2,642,058 6.35 41,609,310 6.35
322970 무진메디 5,120 50 0.99 6,743,378 0 0.00 6,743,378 0.00
033920 무학 9,120 40 0.44 28,500,000 4,310,455 15.12 28,500,000 15.12
008420 문배철강 5,470 250 4.79 20,503,505 407,357 1.99 20,503,505 1.99
279600 미디어젠 16,500 750 4.76 4,638,281 104,745 2.26 4,638,281 2.26
095500 미래나노텍 4,635 15 0.32 28,816,529 848,999 2.95 28,816,529 2.95
025560 미래산업 19,050 350 1.87 3,732,585 2,244,552 60.13 3,732,585 60.13
218150 미래생명자원 4,910 55 1.13 18,671,428 43,790 0.23 18,671,428 0.23
007120 미래아이앤지 547 2 0.37 129,484,148 3,135,114 2.42 129,484,148 2.42
353490 미래에셋대우스팩 5호 2,380 110 4.85 5,060,000 5,837 0.12 5,060,000 0.12
328380 미래에셋대우스팩3호 2,385 155 6.95 6,482,000 379 0.01 6,482,000 0.01
357250 미래에셋맵스리츠 5,000 -70 -1.38 20,100,000 65,508 0.33 20,100,000 0.33
100790 미래에셋벤처투자 8,400 200 2.44 46,195,823 758,862 1.64 46,195,823 1.64
085620 미래에셋생명 4,075 10 0.25 177,016,189 8,764,337 4.95 177,016,189 4.95
006800 미래에셋증권 9,860 0 0.00 635,316,408 93,626,696 14.74 635,316,408 14.74
00680K 미래에셋증권2우B 4,840 0 0.00 140,000,000 18,489,989 13.21 140,000,000 13.21
006805 미래에셋증권우 6,340 110 1.77 14,075,750 184,006 1.31 14,075,750 1.31
208890 미래엔에듀파트너 2,420 0 0.00 3,150,820 0 0.00 3,150,820 0.00
049950 미래컴퍼니 33,750 650 1.96 8,362,306 452,473 5.41 8,362,306 5.41
213090 미래테크놀로지 11,000 -350 -3.08 6,120,788 53,630 0.88 6,120,788 0.88
207760 미스터블루 11,400 350 3.17 24,761,635 111,840 0.45 24,761,635 0.45
225850 미애부 283 0 0.00 4,998,499 0 0.00 4,998,499 0.00
002840 미원상사 212,500 2,500 1.19 4,970,000 211,301 4.25 4,970,000 4.25
268280 미원에스씨 172,500 1,000 0.58 5,100,000 78,154 1.53 5,100,000 1.53
107590 미원홀딩스 127,000 0 0.00 2,320,000 21,093 0.91 2,320,000 0.91
134380 미원화학 77,000 100 0.13 2,199,268 114,170 5.19 2,199,268 5.19
003650 미창석유 88,200 400 0.46 1,739,672 565,265 32.49 1,739,672 32.49
059090 미코 14,500 50 0.35 31,316,603 1,466,519 4.68 31,316,603 4.68
214610 미코바이오메드 12,900 400 3.20 18,262,333 0 0.00 18,262,333 0.00
201490 미투온 6,500 -40 -0.61 31,257,770 1,285,788 4.11 31,257,770 4.11
950190 미투젠 22,250 -400 -1.77 13,579,892 1,864,492 13.73 13,579,892 13.73
214180 민앤지 18,900 -50 -0.26 12,362,476 1,051,701 8.51 12,362,476 8.51
155900 바다로19호 2,710 15 0.56 15,200,004 0 0.00 15,200,004 0.00
206640 바디텍메드 20,150 800 4.13 23,486,560 1,136,545 4.84 23,486,560 4.84
018700 바른손 3,000 5 0.17 29,471,487 0 0.00 29,471,487 0.00
035620 바른손이앤에이 1,465 20 1.38 73,488,503 1,015,985 1.38 73,488,503 1.38
064520 바른전자 1,005 0 0.00 73,686,477 52,405 0.07 73,686,477 0.07
053030 바이넥스 22,850 500 2.24 31,761,048 2,950,883 9.29 31,761,048 9.29
301300 바이브컴퍼니 32,650 850 2.67 5,394,170 7,967 0.15 5,394,170 0.15
064550 바이오니아 17,350 -100 -0.57 25,132,038 1,736,433 6.91 25,132,038 6.91
314930 바이오다인 50,800 -300 -0.59 6,168,195 0 0.00 6,168,195 0.00
208710 바이오로그디바이스 4,355 -40 -0.91 41,431,412 366,648 0.88 41,431,412 0.88
142760 바이오리더스 6,440 -10 -0.16 27,412,216 0 0.00 27,412,216 0.00
086820 바이오솔루션 28,500 -150 -0.52 8,091,426 189,938 2.35 8,091,426 2.35
038460 바이오스마트 6,430 100 1.58 20,087,800 303,978 1.51 20,087,800 1.51
281310 바이오시네틱스 6,630 -10 -0.15 2,650,890 0 0.00 2,650,890 0.00
266470 바이오인프라생명과학 2,945 30 1.03 14,106,847 0 0.00 14,106,847 0.00
086040 바이오톡스텍 10,900 -150 -1.36 14,625,123 254,122 1.74 14,625,123 1.74
199290 바이오프로테크 2,930 0 0.00 4,526,800 0 0.00 4,526,800 0.00
032980 바이온 1,385 -5 -0.36 66,900,777 1,480,078 2.21 66,900,777 2.21
222160 바이옵트로 5,610 310 5.85 5,637,326 0 0.00 5,637,326 0.00
043150 바텍 32,800 150 0.46 14,854,256 3,620,297 24.37 14,854,256 24.37
323990 박셀바이오 98,100 -1,500 -1.51 15,223,000 791,758 5.20 15,223,000 5.20
003610 방림 2,620 -5 -0.19 42,314,090 404,273 0.96 42,314,090 0.96
267790 배럴 11,850 150 1.28 7,885,500 187,988 2.38 7,885,500 2.38
001340 백광산업 5,460 0 0.00 44,918,407 1,011,807 2.25 44,918,407 2.25
046310 백금T&A 4,020 10 0.25 16,418,641 37,393 0.23 16,418,641 0.23
035150 백산 10,050 650 6.91 24,200,000 365,632 1.51 24,200,000 1.51
066410 버킷스튜디오 2,230 335 17.68 41,210,734 713,884 1.73 41,210,734 1.73
002410 범양건영 4,015 70 1.77 24,831,982 316,736 1.28 24,831,982 1.28
206400 베노홀딩스 6,540 -170 -2.53 23,114,968 0 0.00 23,114,968 0.00
019010 베뉴지 2,580 -95 -3.55 48,200,000 851,614 1.77 48,200,000 1.77
177350 베셀 4,975 35 0.71 11,192,368 361,548 3.23 11,192,368 3.23
299910 베스파 26,050 -350 -1.33 8,146,916 54,047 0.66 8,146,916 0.66
096300 베트남개발1 222 1 0.45 137,680,211 45,239 0.03 137,680,211 0.03
007210 벽산 4,035 -25 -0.62 68,560,000 3,988,313 5.82 68,560,000 5.82
225530 보광산업 6,950 -30 -0.43 36,338,727 144,973 0.40 36,338,727 0.40
250000 보라티알 16,650 250 1.52 6,750,733 114,391 1.69 6,750,733 1.69
002760 보락 2,410 0 0.00 59,900,000 1,301,135 2.17 59,900,000 2.17
003850 보령제약 23,000 -50 -0.22 52,120,000 3,074,810 5.90 52,120,000 5.90
006910 보성파워텍 3,110 -35 -1.11 48,911,484 352,065 0.72 48,911,484 0.72
000890 보해양조 1,155 15 1.32 136,785,979 4,430,365 3.24 136,785,979 3.24
226340 본느 3,820 365 10.56 30,699,596 581,972 1.90 30,699,596 1.90
206950 볼빅 3,840 0 0.00 4,183,333 0 0.00 4,183,333 0.00
003000 부광약품 21,300 0 0.00 71,063,049 3,359,114 4.73 71,063,049 4.73
001270 부국증권 25,300 350 1.40 10,369,886 108,984 1.05 10,369,886 1.05
001275 부국증권우 22,150 0 0.00 3,000,000 363,163 12.11 3,000,000 12.11
026940 부국철강 4,875 165 3.50 20,000,000 47,539 0.24 20,000,000 0.24
014470 부방 3,580 30 0.85 60,052,260 849,322 1.41 60,052,260 1.41
015350 부산가스 62,300 700 1.14 11,000,000 371,717 3.38 11,000,000 3.38
011390 부산산업 152,000 7,000 4.83 1,056,000 15,920 1.51 1,056,000 1.51
005030 부산주공 542 8 1.50 56,849,517 2,455,851 4.32 56,849,517 4.32
008470 부스타 6,800 -60 -0.87 8,404,800 321,709 3.83 8,404,800 3.83
338220 뷰노 21,100 1,000 4.98 11,168,656 307,109 2.75 11,168,656 2.75
100120 뷰웍스 37,500 -100 -0.27 10,001,865 3,425,897 34.25 10,001,865 34.25
337930 브랜드엑스코퍼레이션 11,950 100 0.84 19,062,968 34,358 0.18 19,062,968 0.18
064480 브리지텍 4,805 -5 -0.10 11,952,500 744,224 6.23 11,952,500 6.23
288330 브릿지바이오테라퓨틱스 13,000 150 1.17 19,568,634 197,583 1.01 19,568,634 1.01
251630 브이원텍 10,200 100 0.99 15,050,580 68,266 0.45 15,050,580 0.45
018290 브이티지엠피 9,110 -110 -1.19 34,159,521 1,834,265 5.37 34,159,521 5.37
263920 블러썸엠앤씨 4,555 0 0.00 49,045,134 24,646 0.05 49,045,134 0.05
044480 블루베리 NFT 2,515 45 1.82 28,335,597 411,053 1.45 28,335,597 1.45
033560 블루콤 8,100 0 0.00 18,088,047 548,251 3.03 18,088,047 3.03
191600 블루탑 7,420 270 3.78 2,850,000 0 0.00 2,850,000 0.00
126340 비나텍 42,850 900 2.15 5,143,207 41,716 0.81 5,143,207 0.81
121800 비덴트 9,900 180 1.85 45,673,805 3,261,892 7.14 45,673,805 7.14
148140 비디아이 6,210 -130 -2.05 20,379,605 26,926 0.13 20,379,605 0.13
082800 비보존 헬스케어 1,510 15 1.00 159,787,717 1,010,659 0.63 159,787,717 0.63
318410 비비씨 19,100 -50 -0.26 5,430,243 11,368 0.21 5,430,243 0.21
002070 비비안 3,665 -40 -1.08 27,806,225 608,779 2.19 27,806,225 2.19
100220 비상교육 10,800 -200 -1.82 12,996,741 1,137,214 8.75 12,996,741 8.75
200780 비씨월드제약 17,500 250 1.45 8,892,384 124,036 1.39 8,892,384 1.39
141000 비아트론 11,100 50 0.45 12,114,710 267,231 2.21 12,114,710 2.21
090460 비에이치 17,250 600 3.60 33,692,688 2,766,237 8.21 33,692,688 8.21
083650 비에이치아이 5,260 -310 -5.57 26,000,000 50,555 0.19 26,000,000 0.19
215050 비엔디생활건강 1,770 10 0.57 2,121,666 0 0.00 2,121,666 0.00
086670 비엠티 12,750 50 0.39 8,146,529 24,291 0.30 8,146,529 0.30
335890 비올 2,300 45 2.00 54,740,000 463,848 0.85 54,740,000 0.85
138580 비즈니스온 20,050 150 0.75 11,376,440 960,303 8.44 11,376,440 8.44
082920 비츠로셀 14,500 150 1.05 21,539,152 6,438,086 29.89 21,539,152 29.89
054220 비츠로시스 5,780 0 0.00 22,420,174 2,224,525 9.92 22,420,174 9.92
042370 비츠로테크 11,500 -100 -0.86 24,276,949 146,158 0.60 24,276,949 0.60
030790 비케이탑스 9,250 -150 -1.60 13,127,849 176,391 1.34 13,127,849 1.34
032850 비트컴퓨터 9,520 10 0.11 16,623,293 246,451 1.48 16,623,293 1.48
148780 비플라이소프트 9,150 50 0.55 5,249,318 0 0.00 5,249,318 0.00
238200 비피도 10,500 -150 -1.41 8,180,000 148,588 1.82 8,180,000 1.82
093190 빅솔론 5,380 -20 -0.37 19,238,905 2,040,042 10.60 19,238,905 10.60
065450 빅텍 7,140 10 0.14 28,652,800 361,599 1.26 28,652,800 1.26
210120 빅텐츠 8,900 680 8.27 1,895,000 0 0.00 1,895,000 0.00
005180 빙그레 62,500 -500 -0.79 9,851,241 2,214,004 22.47 9,851,241 22.47
072950 빛샘전자 7,350 60 0.82 6,230,859 386,381 6.20 6,230,859 6.20
266170 뿌리깊은나무들 1,850 125 7.25 5,823,036 314,344 5.40 5,823,036 5.40
143240 사람인에이치알 37,700 50 0.13 11,659,263 3,426,343 29.39 11,659,263 29.39
003960 사조대림 26,500 -200 -0.75 9,164,467 195,629 2.13 9,164,467 2.13
008040 사조동아원 1,405 20 1.44 141,144,600 604,534 0.43 141,144,600 0.43
007160 사조산업 55,400 2,300 4.33 5,000,000 186,033 3.72 5,000,000 3.72
014710 사조씨푸드 6,500 100 1.56 17,218,543 493,722 2.87 17,218,543 2.87
006090 사조오양 11,750 -50 -0.42 9,422,739 333,835 3.54 9,422,739 3.54
100090 삼강엠앤티 19,550 -200 -1.01 35,528,466 1,453,864 4.09 35,528,466 4.09
122350 삼기 4,045 85 2.15 38,339,428 605,711 1.58 38,339,428 1.58
014970 삼륭물산 7,850 20 0.26 15,125,000 94,125 0.62 15,125,000 0.62
018310 삼목에스폼 16,650 450 2.78 14,700,000 530,823 3.61 14,700,000 3.61
053700 삼보모터스 7,040 90 1.29 18,013,928 0 0.00 18,013,928 0.00
009620 삼보산업 2,310 -120 -4.94 38,092,246 159,570 0.42 38,092,246 0.42
023600 삼보판지 17,100 50 0.29 16,170,000 718,728 4.44 16,170,000 4.44
001470 삼부토건 2,625 45 1.74 137,546,368 4,447,733 3.23 137,546,368 3.23
006400 삼성SDI 640,000 4,000 0.63 68,764,530 29,219,635 42.49 68,764,530 42.49
006405 삼성SDI우 407,000 1,500 0.37 1,617,896 295,646 18.27 1,617,896 18.27
006660 삼성공조 16,550 250 1.53 8,126,314 571,464 7.03 8,126,314 7.03
028260 삼성물산 138,000 500 0.36 186,887,081 27,653,036 14.80 186,887,081 14.80
02826K 삼성물산우B 131,000 500 0.38 1,627,425 127,760 7.85 1,627,425 7.85
207940 삼성바이오로직스 827,000 10,000 1.22 66,165,000 6,731,858 10.17 66,165,000 10.17
032830 삼성생명 83,200 400 0.48 200,000,000 26,202,028 13.10 200,000,000 13.10
291230 삼성스팩2호 6,600 800 13.79 7,550,000 20,065 0.27 7,550,000 0.27
377630 삼성스팩4호 7,800 1,800 30.00 4,020,000 0 0.00 4,020,000 0.00
018260 삼성에스디에스 181,500 0 0.00 77,377,800 8,959,782 11.58 77,377,800 11.58
028050 삼성엔지니어링 19,300 200 1.05 196,000,000 58,086,612 29.64 196,000,000 29.64
009150 삼성전기 168,000 2,500 1.51 74,693,696 23,381,944 31.30 74,693,696 31.30
009155 삼성전기우 106,000 1,000 0.95 2,906,984 342,812 11.79 2,906,984 11.79
005930 삼성전자 80,100 500 0.63 5,969,782,550 3,202,395,127 53.64 5,969,782,550 53.64
005935 삼성전자우 72,200 0 0.00 822,886,700 629,672,934 76.52 822,886,700 76.52
001360 삼성제약 11,150 2,560 29.80 67,109,627 2,596,967 3.87 67,109,627 3.87
010140 삼성중공업 5,880 110 1.91 630,000,000 91,248,351 14.48 630,000,000 14.48
010145 삼성중공우 307,000 9,000 3.02 114,845 2,959 2.58 114,845 2.58
016360 삼성증권 46,400 0 0.00 89,300,000 25,034,201 28.03 89,300,000 28.03
068290 삼성출판사 44,000 500 1.15 10,000,000 58,252 0.58 10,000,000 0.58
029780 삼성카드 33,300 500 1.52 115,858,891 11,505,027 9.93 115,858,891 9.93
000810 삼성화재 210,000 1,000 0.48 47,374,837 22,524,759 47.55 47,374,837 47.55
000815 삼성화재우 163,000 2,000 1.24 3,192,000 752,590 23.58 3,192,000 23.58
006110 삼아알미늄 12,100 150 1.26 11,000,000 3,621,350 32.92 11,000,000 32.92
009300 삼아제약 15,850 100 0.63 6,370,000 34,225 0.54 6,370,000 0.54
145990 삼양사 63,700 -900 -1.39 10,313,449 501,050 4.86 10,313,449 4.86
145995 삼양사우 50,300 0 0.00 370,070 23,651 6.39 370,070 6.39
003230 삼양식품 90,000 -1,100 -1.21 7,533,015 414,388 5.50 7,533,015 5.50
225190 삼양옵틱스 10,400 50 0.48 10,092,700 165,486 1.64 10,092,700 1.64
002170 삼양통상 78,700 0 0.00 3,000,000 180,667 6.02 3,000,000 6.02
272550 삼양패키징 28,600 -450 -1.55 14,209,804 1,395,851 9.82 14,209,804 9.82
000070 삼양홀딩스 116,000 500 0.43 8,564,271 760,899 8.88 8,564,271 8.88
000075 삼양홀딩스우 76,700 -1,100 -1.41 304,058 6,388 2.10 304,058 2.10
002810 삼영무역 16,450 250 1.54 18,466,948 3,797,216 20.56 18,466,948 20.56
361670 삼영에스앤씨 16,200 -50 -0.31 5,557,158 7,396 0.13 5,557,158 0.13
054540 삼영엠텍 5,560 -20 -0.36 13,622,221 266,507 1.96 13,622,221 1.96
065570 삼영이엔씨 9,600 -110 -1.13 9,597,602 355,519 3.70 9,597,602 3.70
005680 삼영전자 13,150 300 2.33 20,000,000 8,343,407 41.72 20,000,000 41.72
003720 삼영화학 2,710 -5 -0.18 34,000,000 1,425,816 4.19 34,000,000 4.19
023000 삼원강재 3,580 15 0.42 40,000,000 386,079 0.97 40,000,000 0.97
004380 삼익THK 13,450 -100 -0.74 21,000,000 7,264,492 34.59 21,000,000 34.59
002450 삼익악기 1,850 0 0.00 90,530,915 3,802,164 4.20 90,530,915 4.20
032280 삼일 3,610 160 4.64 16,213,590 348,186 2.15 16,213,590 2.15
002290 삼일기업공사 5,710 -270 -4.52 12,400,000 280,373 2.26 12,400,000 2.26
004440 삼일씨엔에스 15,150 -200 -1.30 12,731,947 111,394 0.87 12,731,947 0.87
000520 삼일제약 9,110 10 0.11 13,410,862 292,302 2.18 13,410,862 2.18
009770 삼정펄프 33,950 200 0.59 2,499,971 107,021 4.28 2,499,971 4.28
037460 삼지전자 13,850 150 1.09 16,318,522 200,430 1.23 16,318,522 1.23
032750 삼진 11,850 -50 -0.42 6,000,000 189,737 3.16 6,000,000 3.16
054090 삼진엘앤디 3,600 25 0.70 24,959,232 185,545 0.74 24,959,232 0.74
005500 삼진제약 25,400 -100 -0.39 13,900,000 2,149,571 15.46 13,900,000 15.46
000250 삼천당제약 54,300 -200 -0.37 22,768,041 1,344,878 5.91 22,768,041 5.91
004690 삼천리 93,900 0 0.00 4,055,025 752,880 18.57 4,055,025 18.57
024950 삼천리자전거 15,650 -450 -2.80 13,273,577 563,897 4.25 13,273,577 4.25
038500 삼표시멘트 5,490 -70 -1.26 107,357,173 2,677,083 2.49 107,357,173 2.49
017480 삼현철강 7,800 490 6.70 15,702,890 324,945 2.07 15,702,890 2.07
010960 삼호개발 6,210 -30 -0.48 25,000,000 1,355,267 5.42 25,000,000 5.42
046390 삼화네트웍스 3,485 -55 -1.55 43,172,933 1,557,981 3.61 43,172,933 3.61
004450 삼화왕관 42,200 150 0.36 2,154,379 169,352 7.86 2,154,379 7.86
009470 삼화전기 31,250 50 0.16 6,613,820 1,671,069 25.27 6,613,820 25.27
011230 삼화전자 3,925 -15 -0.38 10,457,940 720,408 6.89 10,457,940 6.89
001820 삼화콘덴서 58,200 600 1.04 10,395,000 858,363 8.26 10,395,000 8.26
000390 삼화페인트 12,500 200 1.63 27,203,469 2,564,453 9.43 27,203,469 9.43
027580 상보 1,775 15 0.85 46,825,622 651,288 1.39 46,825,622 1.39
038540 상상인 7,840 -140 -1.75 55,328,313 4,093,676 7.40 55,328,313 7.40
307870 상상인이안1호스팩 2,200 0 0.00 4,750,000 0 0.00 4,750,000 0.00
329560 상상인이안제2호스팩 2,165 -5 -0.23 3,850,000 0 0.00 3,850,000 0.00
101000 상상인인더스트리 1,150 -5 -0.43 71,572,160 2,439,305 3.41 71,572,160 3.41
001290 상상인증권 1,305 25 1.95 96,894,462 1,242,383 1.28 96,894,462 1.28
041650 상신브레이크 4,885 200 4.27 21,471,450 313,293 1.46 21,471,450 1.46
091580 상신이디피 13,150 50 0.38 13,333,226 242,057 1.82 13,333,226 1.82
263810 상신전자 5,230 20 0.38 14,244,718 203,804 1.43 14,244,718 1.43
089980 상아프론테크 47,350 -100 -0.21 15,724,765 309,941 1.97 15,724,765 1.97
042940 상지카일룸 1,420 -10 -0.70 60,595,842 546,418 0.90 60,595,842 0.90
042600 새로닉스 10,250 -100 -0.97 12,423,574 99,752 0.80 12,423,574 0.80
075180 새론오토모티브 6,080 40 0.66 19,200,000 13,143,170 68.45 19,200,000 68.45
252990 샘씨엔에스 7,090 -290 -3.93 50,153,846 49,584 0.10 50,153,846 0.10
263540 샘코 2,015 0 0.00 29,914,943 398,989 1.33 29,914,943 1.33
007540 샘표 58,400 -100 -0.17 2,875,800 195,314 6.79 2,875,800 6.79
248170 샘표식품 63,800 -1,800 -2.74 4,568,286 272,967 5.98 4,568,286 5.98
294630 서남 3,330 95 2.94 20,631,160 386,168 1.87 20,631,160 1.87
038070 서린바이오 19,200 -100 -0.52 8,300,676 98,601 1.19 8,300,676 1.19
006730 서부T&D 8,730 -20 -0.23 59,258,931 8,661,708 14.62 59,258,931 14.62
079650 서산 2,935 -20 -0.68 20,000,000 590,041 2.95 20,000,000 2.95
100660 서암기계공업 6,240 -10 -0.16 12,600,000 355,292 2.82 12,600,000 2.82
007860 서연 18,900 500 2.72 23,479,844 0 0.00 23,479,844 0.00
200880 서연이화 9,680 380 4.09 27,028,437 2,262,902 8.37 27,028,437 8.37
019770 서연탑메탈 11,400 450 4.11 11,650,000 49,298 0.42 11,650,000 0.42
017390 서울가스 128,500 -500 -0.39 5,000,000 381,328 7.63 5,000,000 7.63
043710 서울리거 1,400 50 3.70 36,468,529 421,363 1.16 36,468,529 1.16
092190 서울바이오시스 16,400 0 0.00 38,223,653 20,793 0.05 38,223,653 0.05
046890 서울반도체 19,750 -100 -0.50 58,305,400 7,226,721 12.39 58,305,400 12.39
004410 서울식품 364 11 3.12 367,965,888 5,170,354 1.41 367,965,888 1.41
004415 서울식품우 5,380 0 0.00 2,224,500 9,591 0.43 2,224,500 0.43
063170 서울옥션 16,500 300 1.85 16,917,500 355,735 2.10 16,917,500 2.10
027040 서울전자통신 982 7 0.72 69,588,847 2,089,266 3.00 69,588,847 3.00
018680 서울제약 8,260 -10 -0.12 8,524,523 207,850 2.44 8,524,523 2.44
021050 서원 2,560 55 2.20 47,474,590 1,280,154 2.70 47,474,590 2.70
093920 서원인텍 7,400 30 0.41 18,600,000 1,324,285 7.12 18,600,000 7.12
189860 서전기전 4,295 -80 -1.83 9,698,780 601,097 6.20 9,698,780 6.20
178320 서진시스템 41,250 1,050 2.61 18,100,666 1,311,356 7.24 18,100,666 7.24
122690 서진오토모티브 2,670 10 0.38 19,541,246 520,037 2.66 19,541,246 2.66
140070 서플러스글로벌 5,620 50 0.90 36,988,000 259,795 0.70 36,988,000 0.70
011370 서한 1,810 -10 -0.55 100,894,865 6,227,166 6.17 100,894,865 6.17
065710 서호전기 20,700 0 0.00 5,150,000 73,031 1.42 5,150,000 1.42
008490 서흥 56,100 -200 -0.36 11,569,113 1,334,555 11.54 11,569,113 11.54
035890 서희건설 2,040 10 0.49 229,808,457 15,196,558 6.61 229,808,457 6.61
357550 석경에이티 19,650 550 2.88 5,455,000 294,745 5.40 5,455,000 5.40
003100 선광 39,350 150 0.38 6,600,000 282,028 4.27 6,600,000 4.27
123420 선데이토즈 23,000 100 0.44 9,569,842 658,234 6.88 9,569,842 6.88
007610 선도전기 3,930 5 0.13 18,000,000 164,461 0.91 18,000,000 0.91
067370 선바이오 33,700 800 2.43 11,547,681 10,900 0.09 11,547,681 0.09
171090 선익시스템 23,850 50 0.21 9,029,399 29,637 0.33 9,029,399 0.33
136490 선진 17,700 -50 -0.28 23,779,604 3,519,871 14.80 23,779,604 14.80
086710 선진뷰티사이언스 19,050 100 0.53 6,115,650 35,723 0.58 6,115,650 0.58
014620 성광벤드 9,600 240 2.56 28,600,000 2,738,051 9.57 28,600,000 9.57
037350 성도이엔지 6,150 10 0.16 15,470,000 811,859 5.25 15,470,000 5.25
014910 성문전자 2,360 -5 -0.21 19,486,857 703,306 3.61 19,486,857 3.61
014915 성문전자우 10,250 -50 -0.49 600,000 15,102 2.52 600,000 2.52
003080 성보화학 5,120 90 1.79 20,020,000 405,599 2.03 20,020,000 2.03
004980 성신양회 12,500 50 0.40 24,516,073 1,578,770 6.44 24,516,073 6.44
004985 성신양회우 16,900 -250 -1.46 735,645 9,946 1.35 735,645 1.35
011300 성안 787 0 0.00 56,857,860 77,608 0.14 56,857,860 0.14
081580 성우전자 3,210 -30 -0.93 15,508,143 354,266 2.28 15,508,143 2.28
045300 성우테크론 5,580 0 0.00 9,586,649 220,471 2.30 9,586,649 2.30
015750 성우하이텍 6,850 560 8.90 80,000,000 8,688,704 10.86 80,000,000 10.86
000180 성창기업지주 2,910 70 2.46 69,751,600 1,529,218 2.19 69,751,600 2.19
080470 성창오토텍 9,580 260 2.79 7,300,000 360,419 4.94 7,300,000 4.94
043260 성호전자 1,565 -10 -0.63 53,405,384 344,311 0.64 53,405,384 0.64
148150 세경하이테크 20,800 -50 -0.24 11,744,000 58,976 0.50 11,744,000 0.50
002420 세기상사 6,160 0 0.00 4,075,920 38,650 0.95 4,075,920 0.95
053060 세동 1,875 5 0.27 12,659,007 87,087 0.69 12,659,007 0.69
017510 세명전기 4,965 -65 -1.29 15,246,000 488,122 3.20 15,246,000 3.20
004360 세방 14,150 100 0.71 19,308,690 948,899 4.91 19,308,690 4.91
004365 세방우 8,390 90 1.08 3,689,250 493,266 13.37 3,689,250 13.37
004490 세방전지 95,200 2,200 2.37 14,000,000 3,495,484 24.97 14,000,000 24.97
011560 세보엠이씨 7,930 10 0.13 10,530,000 624,523 5.93 10,530,000 5.93
001430 세아베스틸 31,750 2,250 7.63 35,862,119 5,912,945 16.49 35,862,119 16.49
306200 세아제강 114,500 2,500 2.23 2,836,300 213,154 7.52 2,836,300 7.52
003030 세아제강지주 71,700 900 1.27 4,141,657 234,996 5.67 4,141,657 5.67
019440 세아특수강 17,050 150 0.89 8,570,000 228,242 2.66 8,570,000 2.66
058650 세아홀딩스 105,000 6,300 6.38 4,000,000 24,810 0.62 4,000,000 0.62
013000 세우글로벌 2,470 0 0.00 28,705,031 466,763 1.63 28,705,031 1.63
100700 세운메디칼 5,480 -100 -1.79 43,800,000 360,968 0.82 43,800,000 0.82
234100 세원 5,590 400 7.71 31,256,445 128,008 0.41 31,256,445 0.41
024830 세원물산 6,280 0 0.00 8,350,000 205,988 2.47 8,350,000 2.47
091090 세원이앤씨 1,855 25 1.37 70,886,407 3,028,750 4.27 70,886,407 4.27
021820 세원정공 8,090 0 0.00 10,000,000 1,491,945 14.92 10,000,000 14.92
067830 세이브존I&C 3,995 35 0.88 41,040,895 4,031,135 9.82 41,040,895 9.82
033530 세종공업 8,510 300 3.65 27,820,961 395,362 1.42 27,820,961 1.42
258830 세종메디칼 10,400 -450 -4.15 6,777,741 70,399 1.04 6,777,741 1.04
036630 세종텔레콤 689 2 0.29 600,326,126 6,291,423 1.05 294,159,802 2.14
039310 세중 3,330 30 0.91 18,121,667 549,065 3.03 18,121,667 3.03
075580 세진중공업 6,510 40 0.62 56,849,456 473,374 0.83 56,849,456 0.83
067770 세진티에스 5,020 60 1.21 8,396,593 372,404 4.44 8,396,593 4.44
053450 세코닉스 6,440 0 0.00 14,451,812 1,077,003 7.45 14,451,812 7.45
234340 세틀뱅크 34,400 -100 -0.29 9,435,000 823,043 8.72 9,435,000 8.72
027970 세하 2,160 10 0.47 57,562,997 407,387 0.71 57,562,997 0.71
145210 세화아이엠씨 669 23 3.56 157,607,815 0 0.00 157,607,815 0.00
252500 세화피앤씨 4,110 0 0.00 20,743,195 1,042,810 5.03 20,743,195 5.03
347000 센코 19,550 100 0.51 8,170,644 11,384 0.14 8,170,644 0.14
308170 센트랄모텍 26,450 800 3.12 8,610,000 28,327 0.33 8,610,000 0.33
051980 센트럴바이오 2,140 45 2.15 69,884,557 485,350 0.69 69,884,557 0.69
012600 센트럴인사이트 2,490 0 0.00 13,589,892 291,833 2.15 13,589,892 2.15
331920 셀레믹스 16,900 400 2.42 8,164,148 0 0.00 8,164,148 0.00
049180 셀루메드 7,890 -180 -2.23 39,492,906 455,409 1.15 39,492,906 1.15
299660 셀리드 86,500 1,800 2.13 9,703,692 90,779 0.94 9,703,692 0.94
268600 셀리버리 100,300 -700 -0.69 16,688,214 804,961 4.82 16,688,214 4.82
108860 셀바스AI 4,105 -55 -1.32 22,055,945 1,133,503 5.14 22,055,945 5.14
208370 셀바스헬스케어 2,910 25 0.87 21,680,564 635,034 2.93 21,680,564 2.93
258250 셀젠텍 12,350 -50 -0.40 4,475,003 0 0.00 4,475,003 0.00
068270 셀트리온 273,500 4,500 1.67 137,916,534 28,439,745 20.62 137,916,534 20.62
068760 셀트리온제약 138,100 4,600 3.45 36,546,204 3,156,086 8.64 36,546,204 8.64
091990 셀트리온헬스케어 120,500 -2,400 -1.95 154,990,922 26,174,947 16.89 154,990,922 16.89
290690 소룩스 16,750 50 0.30 8,256,843 7,064 0.09 8,256,843 0.09
053110 소리바다 198 0 0.00 98,806,986 1,403,216 1.42 98,806,986 1.42
950200 소마젠(Reg.S) 13,000 150 1.17 18,963,553 0 0.00 18,963,553 0.00
032680 소프트센 1,940 15 0.78 35,775,801 2,985,300 8.34 35,775,801 8.34
032685 소프트센우 37,000 -150 -0.40 142,857 789 0.55 142,857 0.55
258790 소프트캠프 3,745 -115 -2.98 24,991,284 65,522 0.26 24,991,284 0.26
066910 손오공 3,120 65 2.13 26,896,161 340,880 1.27 26,896,161 1.27
043100 솔고바이오 392 0 0.00 60,759,208 742,003 1.22 60,759,208 1.22
336370 솔루스첨단소재 51,200 400 0.79 30,589,758 1,478,856 4.83 30,589,758 4.83
33637K 솔루스첨단소재1우 17,150 0 0.00 7,366,400 602,686 8.18 7,366,400 8.18
33637L 솔루스첨단소재2우B 27,950 -50 -0.18 1,646,050 2,041 0.12 1,646,050 0.12
154040 솔루에타 4,000 15 0.38 12,980,146 440,929 3.40 12,980,146 3.40
248070 솔루엠 26,800 -100 -0.37 49,338,885 1,030,983 2.09 49,338,885 2.09
035610 솔본 6,460 60 0.94 27,345,997 980,639 3.59 27,345,997 3.59
357780 솔브레인 328,100 1,100 0.34 7,778,566 2,077,645 26.71 7,778,566 26.71
036830 솔브레인홀딩스 37,200 550 1.50 20,964,056 1,193,845 5.69 20,964,056 5.69
304100 솔트룩스 30,500 50 0.16 5,080,915 13,930 0.27 5,080,915 0.27
004430 송원산업 20,400 350 1.75 24,000,000 4,178,768 17.41 24,000,000 17.41
086980 쇼박스 4,520 25 0.56 62,600,000 970,029 1.55 62,600,000 1.55
050960 수산아이앤티 33,050 -150 -0.45 6,751,000 21,239 0.31 6,751,000 0.31
017550 수산중공업 5,120 160 3.23 53,985,163 1,630,617 3.02 53,985,163 3.02
084180 수성이노베이션 4,540 380 9.13 23,087,900 430,551 1.86 23,087,900 1.86
253840 수젠텍 21,150 50 0.24 15,388,916 156,538 1.02 15,388,916 1.02
185190 수프로 2,800 -125 -4.27 3,695,450 0 0.00 3,695,450 0.00
058530 슈펙스비앤피 1,620 0 0.00 13,078,428 912,457 6.98 13,078,428 6.98
236200 슈프리마 27,050 400 1.50 7,193,273 478,217 6.65 7,193,273 6.65
317770 슈프리마아이디 18,600 150 0.81 3,032,020 67,101 2.21 3,032,020 2.21
094840 슈프리마에이치큐 11,450 -50 -0.43 10,471,840 140,416 1.34 10,471,840 1.34
192440 슈피겐코리아 56,300 200 0.36 6,216,363 1,094,267 17.60 6,216,363 17.60
099440 스맥 1,760 10 0.57 30,734,609 522,653 1.70 30,734,609 1.70
053210 스카이라이프 9,740 -150 -1.52 47,821,966 7,307,806 15.28 23,432,763 31.19
033790 스카이문스테크놀로지 829 0 0.00 17,117,100 6,454,410 37.71 17,117,100 37.71
131100 스카이이앤엠 1,600 5 0.31 41,281,205 0 0.00 41,281,205 0.00
159910 스킨앤스킨 263 0 0.00 260,411,958 1,193,503 0.46 260,411,958 0.46
158310 스타모빌리티 505 0 0.00 12,071,642 516,912 4.28 12,071,642 4.28
115570 스타플렉스 5,430 90 1.69 7,860,009 251,400 3.20 7,860,009 3.20
258540 스템랩 7,580 0 0.00 1,737,990 1 0.00 1,737,990 0.00
253450 스튜디오드래곤 96,000 0 0.00 30,004,345 3,656,885 12.19 30,004,345 12.19
204630 스튜디오산타클로스 2,275 5 0.22 29,453,855 0 0.00 29,453,855 0.00
013810 스페코 8,540 80 0.95 14,655,470 170,002 1.16 14,655,470 1.16
039670 스포츠서울 7,360 0 0.00 9,211,617 70,446 0.76 2,763,485 2.55
049830 승일 22,800 -100 -0.44 6,132,112 32,242 0.53 6,132,112 0.53
020710 시공테크 8,460 0 0.00 20,047,970 329,201 1.64 20,047,970 1.64
033170 시그네틱스 1,595 40 2.57 85,728,319 2,165,595 2.53 85,728,319 2.53
260870 시그넷이브이 61,300 500 0.82 5,564,551 450 0.01 5,564,551 0.01
048870 시너지이노베이션 4,035 215 5.63 73,825,020 10,031,854 13.59 73,825,020 13.59
025320 시노펙스 3,680 15 0.41 73,242,958 3,473,719 4.74 73,242,958 4.74
134790 시디즈 78,700 -300 -0.38 2,000,000 45,699 2.28 2,000,000 2.28
269620 시스웍 1,945 30 1.57 74,356,685 100,841 0.14 74,356,685 0.14
131090 시큐브 1,510 5 0.33 42,000,000 561,591 1.34 42,000,000 1.34
232830 시큐센 3,915 60 1.56 9,509,032 5,283 0.06 9,509,032 0.06
139050 시티랩스 705 5 0.71 85,524,747 3,061,736 3.58 85,524,747 3.58
016590 신대양제지 95,500 -700 -0.73 4,029,782 366,146 9.09 4,029,782 9.09
290520 신도기연 16,150 0 0.00 8,061,280 12,900 0.16 8,061,280 0.16
029530 신도리코 34,800 50 0.14 10,080,029 2,079,487 20.63 10,080,029 20.63
004970 신라교역 13,550 200 1.50 16,000,000 558,240 3.49 16,000,000 3.49
001000 신라섬유 3,090 0 0.00 24,277,540 985,082 4.06 24,277,540 4.06
025870 신라에스지 18,550 -250 -1.33 4,000,000 84,764 2.12 4,000,000 2.12
215600 신라젠 12,100 0 0.00 71,617,125 2,415,768 3.37 71,617,125 3.37
065350 신성델타테크 11,800 -150 -1.26 27,483,948 3,288,005 11.96 27,483,948 11.96
011930 신성이엔지 2,915 -25 -0.85 202,995,626 11,990,476 5.91 202,995,626 5.91
005390 신성통상 2,035 25 1.24 143,708,390 5,569,645 3.88 143,708,390 3.88
004170 신세계 315,000 6,000 1.94 9,845,181 2,865,428 29.10 9,845,181 29.10
035510 신세계 I&C 178,500 2,000 1.13 1,720,000 65,389 3.80 1,720,000 3.80
034300 신세계건설 45,000 200 0.45 4,000,000 88,329 2.21 4,000,000 2.21
031430 신세계인터내셔날 225,000 6,500 2.97 7,140,000 346,527 4.85 7,140,000 4.85
031440 신세계푸드 100,000 -2,500 -2.44 3,872,480 169,206 4.37 3,872,480 4.37
006880 신송홀딩스 5,320 50 0.95 11,828,858 169,814 1.44 11,828,858 1.44
002800 신신제약 8,330 50 0.60 15,170,500 126,343 0.83 15,170,500 0.83
323280 신영스팩5호 3,180 670 26.69 3,505,000 4,636 0.13 3,505,000 0.13
344050 신영스팩6호 2,970 685 29.98 4,305,000 106 0.00 4,305,000 0.00
005800 신영와코루 128,000 1,000 0.79 900,000 239,116 26.57 900,000 26.57
001720 신영증권 62,600 0 0.00 9,386,237 749,441 7.98 9,386,237 7.98
001725 신영증권우 63,100 300 0.48 7,053,763 447,316 6.34 7,053,763 6.34
009270 신원 1,895 -20 -1.04 85,042,499 891,729 1.05 85,042,499 1.05
009275 신원우 56,300 -500 -0.88 90,740 542 0.60 90,740 0.60
017000 신원종합개발 7,320 110 1.53 10,668,027 100,418 0.94 10,668,027 0.94
002700 신일전자 2,025 25 1.25 71,047,521 2,019,471 2.84 71,047,521 2.84
012790 신일제약 14,650 150 1.03 11,217,186 96,158 0.86 11,217,186 0.86
138070 신진에스엠 7,290 -90 -1.22 8,972,183 334,899 3.73 8,972,183 3.73
226330 신테카바이오 15,150 150 1.00 13,494,016 0 0.00 13,494,016 0.00
019170 신풍제약 65,500 -2,600 -3.82 52,984,990 5,506,064 10.39 52,984,990 10.39
019175 신풍제약우 78,200 -2,000 -2.49 2,200,000 9,641 0.44 2,200,000 0.44
002870 신풍제지 3,305 35 1.07 34,958,700 121,653 0.35 34,958,700 0.35
293940 신한알파리츠 8,380 70 0.84 52,330,123 1,026,747 1.96 52,330,123 1.96
333050 신한제6호스팩 2,200 5 0.23 5,010,000 251 0.01 5,010,000 0.01
366330 신한제7호스팩 2,255 85 3.92 4,550,000 16,075 0.35 4,550,000 0.35
055550 신한지주 42,250 750 1.81 516,599,554 313,598,132 60.70 516,599,554 60.70
001770 신화실업 30,600 50 0.16 1,214,878 60,574 4.99 1,214,878 4.99
056700 신화인터텍 3,465 25 0.73 29,135,091 899,287 3.09 29,135,091 3.09
187270 신화콘텍 3,710 -70 -1.85 10,143,845 277,538 2.74 10,143,845 2.74
004080 신흥 14,850 450 3.13 9,500,000 39,954 0.42 9,500,000 0.42
243840 신흥에스이씨 49,500 -450 -0.90 7,212,761 165,533 2.30 7,212,761 2.30
108320 실리콘웍스 106,700 -800 -0.74 16,264,300 5,935,354 36.49 16,264,300 36.49
222800 심텍 22,450 300 1.35 31,854,143 1,756,224 5.51 31,854,143 5.51
036710 심텍홀딩스 2,790 50 1.82 40,663,579 830,726 2.04 40,663,579 2.04
160980 싸이맥스 22,050 -100 -0.45 10,924,243 598,834 5.48 10,924,243 5.48
356890 싸이버원 15,300 -50 -0.33 4,640,830 21,671 0.47 4,640,830 0.47
217330 싸이토젠 53,500 400 0.75 5,648,864 80,447 1.42 5,648,864 1.42
102280 쌍방울 665 -5 -0.75 241,276,559 7,641,702 3.17 241,276,559 3.17
003410 쌍용C&E 7,650 -10 -0.13 503,859,595 17,016,904 3.38 503,859,595 3.38
010280 쌍용정보통신 1,200 0 0.00 40,464,034 418,418 1.03 40,464,034 1.03
003620 쌍용차 2,770 0 0.00 149,840,002 114,734,997 76.57 149,840,002 76.57
004770 써니전자 3,550 95 2.75 34,845,011 1,042,276 2.99 34,845,011 2.99
217320 썬테크 5,410 -480 -8.15 1,050,000 0 0.00 1,050,000 0.00
208640 썸에이지 2,310 65 2.90 136,330,220 1,852,353 1.36 136,330,220 1.36
222420 쎄노텍 2,065 25 1.23 40,158,175 306,268 0.76 40,158,175 0.76
037760 쎄니트 2,000 5 0.25 33,832,921 511,157 1.51 33,832,921 1.51
136510 쎄미시스코 7,100 110 1.57 5,637,679 38,783 0.69 5,637,679 0.69
099320 쎄트렉아이 53,500 -400 -0.74 9,085,607 224,504 2.47 9,085,607 2.47
015540 쎌마테라퓨틱스 6,410 0 0.00 13,452,340 85,179 0.63 13,452,340 0.63
049960 쎌바이오텍 19,600 200 1.03 9,400,000 1,064,956 11.33 9,400,000 11.33
050890 쏠리드 6,780 330 5.12 52,185,175 3,071,763 5.89 52,185,175 5.89
066790 씨씨에스 954 -6 -0.63 56,005,065 294,270 0.53 27,442,482 1.07
222080 씨아이에스 12,000 -50 -0.41 57,491,676 1,716,921 2.99 57,491,676 2.99
004920 씨아이테크 1,695 5 0.30 39,951,719 725,384 1.82 39,951,719 1.82
236030 씨알푸드 7,190 0 0.00 1,980,000 0 0.00 1,980,000 0.00
103660 씨앗 5,950 0 0.00 5,917,471 0 0.00 5,917,471 0.00
352480 씨앤씨인터내셔널 48,000 1,350 2.89 5,909,052 27,407 0.46 5,909,052 0.46
245450 씨앤에스링크 2,510 80 3.29 1,579,960 0 0.00 1,579,960 0.00
264660 씨앤지하이테크 13,200 0 0.00 8,405,480 19,336 0.23 8,405,480 0.23
352700 씨앤투스성진 20,200 200 1.00 9,995,531 463,200 4.63 9,995,531 4.63
056730 씨앤티85 1,550 0 0.00 70,703,912 1,504,860 2.13 70,703,912 2.13
297090 씨에스베어링 29,250 -550 -1.85 9,580,400 475,665 4.96 9,580,400 4.96
112610 씨에스윈드 77,000 -2,500 -3.14 42,171,403 4,597,811 10.90 42,171,403 10.90
286000 씨엔티드림 8,920 330 3.84 4,535,340 0 0.00 4,535,340 0.00
115530 씨엔플러스 839 0 0.00 67,963,000 72,920 0.11 67,963,000 0.11
225330 씨엠에스에듀 6,940 70 1.02 18,634,628 233,351 1.25 18,634,628 1.25
115480 씨유메디칼 1,580 5 0.32 26,969,925 603,327 2.24 26,969,925 2.24
189330 씨이랩 48,950 3,150 6.88 2,981,142 8,915 0.30 2,981,142 0.30
096530 씨젠 68,300 -400 -0.58 52,225,994 8,785,649 16.82 52,225,994 16.82
900120 씨케이에이치 343 -6 -1.72 110,404,457 29,724,442 26.92 110,404,457 26.92
101240 씨큐브 8,740 10 0.11 10,138,184 208,152 2.05 10,138,184 2.05
060590 씨티씨바이오 6,590 50 0.76 22,674,323 513,805 2.27 22,674,323 2.27
260930 씨티케이코스메틱스 9,140 -80 -0.87 19,341,591 401,002 2.07 19,341,591 2.07
013990 아가방컴퍼니 5,640 -10 -0.18 32,887,536 927,370 2.82 32,887,536 2.82
123860 아나패스 24,000 500 2.13 11,255,024 158,854 1.41 11,255,024 1.41
025980 아난티 9,480 -320 -3.27 85,178,787 4,206,973 4.94 85,178,787 4.94
008700 아남전자 2,710 80 3.04 77,124,820 888,838 1.15 77,124,820 1.15
050320 아래스 990 0 0.00 45,661,760 163,107 0.36 45,661,760 0.36
058220 아리온 275 0 0.00 38,974,244 1,219,578 3.13 38,974,244 3.13
125210 아모그린텍 14,750 -100 -0.67 16,496,790 128,178 0.78 16,496,790 0.78
002790 아모레G 76,300 -500 -0.65 82,458,180 15,394,277 18.67 82,458,180 18.67
00279K 아모레G3우(전환) 49,850 100 0.20 7,092,200 507,276 7.15 7,092,200 7.15
002795 아모레G우 27,600 -100 -0.36 6,443,770 3,085,925 47.89 6,443,770 47.89
090430 아모레퍼시픽 287,000 -2,000 -0.69 58,458,490 19,768,247 33.82 58,458,490 33.82
090435 아모레퍼시픽우 103,000 -3,000 -2.83 10,557,830 6,093,515 57.72 10,557,830 57.72
052710 아모텍 30,200 100 0.33 9,743,406 405,361 4.16 9,743,406 4.16
074430 아미노로직스 3,320 20 0.61 87,826,844 626,526 0.71 87,826,844 0.71
092040 아미코젠 35,800 -550 -1.51 19,219,510 1,420,269 7.39 19,219,510 7.39
083930 아바코 11,850 50 0.42 15,412,798 931,166 6.04 15,412,798 6.04
149950 아바텍 18,050 -200 -1.10 15,607,500 132,316 0.85 15,607,500 0.85
036010 아비코전자 7,150 -60 -0.83 13,292,934 2,244,052 16.88 13,292,934 16.88
002030 아세아 141,000 2,500 1.81 2,191,024 108,006 4.93 2,191,024 4.93
183190 아세아시멘트 140,000 1,500 1.08 3,895,809 133,169 3.42 3,895,809 3.42
002310 아세아제지 56,800 -700 -1.22 8,956,502 538,033 6.01 8,956,502 6.01
050860 아세아텍 3,830 -60 -1.54 17,500,000 438,373 2.50 17,500,000 2.50
012170 아센디오 3,120 55 1.79 63,509,196 0 0.00 63,509,196 0.00
246720 아스타 5,960 60 1.02 11,492,523 231,418 2.01 11,492,523 2.01
067390 아스트 6,530 -110 -1.66 25,680,211 674,645 2.63 25,680,211 2.63
127710 아시아경제 5,600 0 0.00 25,508,734 370,477 1.45 7,652,620 4.84
267850 아시아나IDT 24,350 0 0.00 11,100,000 49,662 0.45 11,100,000 0.45
020560 아시아나항공 17,200 0 0.00 74,411,764 15,440,214 20.75 37,198,441 41.51
154030 아시아종묘 6,870 10 0.15 10,619,969 127,083 1.20 10,619,969 1.20
227610 아우딘퓨쳐스 3,565 90 2.59 20,000,000 1,154,845 5.77 20,000,000 5.77
143160 아이디스 27,700 600 2.21 10,716,390 89,131 0.83 10,716,390 0.83
054800 아이디스홀딩스 13,650 -50 -0.36 10,347,756 888,273 8.58 10,347,756 8.58
332370 아이디피 8,110 10 0.12 6,636,863 23,127 0.35 6,636,863 0.35
122900 아이마켓코리아 10,650 150 1.43 33,428,840 3,723,390 11.14 33,428,840 11.14
339950 아이비김영 2,910 50 1.75 44,946,655 819,531 1.82 44,946,655 1.82
099190 아이센스 28,000 0 0.00 13,737,238 5,010,047 36.47 13,737,238 36.47
289010 아이스크림에듀 8,080 -20 -0.25 12,864,037 48,683 0.38 12,864,037 0.38
214430 아이쓰리시스템 19,950 0 0.00 7,106,760 107,997 1.52 7,106,760 1.52
040910 아이씨디 14,750 150 1.03 18,065,413 904,181 5.01 18,065,413 5.01
068940 아이씨케이 3,790 -80 -2.07 34,679,722 145,541 0.42 34,679,722 0.42
052860 아이앤씨 4,870 20 0.41 17,694,054 306,114 1.73 17,694,054 1.73
010780 아이에스동서 61,000 700 1.16 30,892,606 1,676,914 5.43 30,892,606 5.43
069920 아이에스이커머스 3,775 -175 -4.43 25,826,362 146,100 0.57 25,826,362 0.57
038880 아이에이 1,260 40 3.28 294,769,150 4,098,844 1.39 294,769,150 1.39
307180 아이엘사이언스 3,650 15 0.41 21,222,023 881,575 4.15 21,222,023 4.15
101390 아이엠 1,555 -120 -7.16 42,546,444 1,367,632 3.21 42,546,444 3.21
226350 아이엠텍 5,350 0 0.00 4,831,715 10,393 0.22 4,831,715 0.22
078860 아이오케이 2,635 30 1.15 76,581,880 1,639,938 2.14 76,581,880 2.14
114810 아이원스 8,140 -20 -0.25 25,503,174 1,400,390 5.49 25,503,174 5.49
031310 아이즈비전 5,060 -50 -0.98 15,772,574 614,235 3.89 7,728,561 7.95
185490 아이진 33,550 200 0.60 12,133,493 64,348 0.53 12,133,493 0.53
059100 아이컴포넌트 9,460 20 0.21 7,070,860 627,951 8.88 7,070,860 8.88
149010 아이케이세미콘 5,220 20 0.38 3,120,000 0 0.00 3,120,000 0.00
262840 아이퀘스트 11,350 200 1.79 9,860,000 53,079 0.54 9,860,000 0.54
175250 아이큐어 42,850 600 1.42 9,033,027 257,009 2.85 9,033,027 2.85
052460 아이크래프트 9,010 -110 -1.21 14,607,936 100,033 0.68 14,607,936 0.68
119830 아이텍 10,600 200 1.92 14,731,827 126,833 0.86 14,731,827 0.86
052770 아이톡시 3,180 0 0.00 10,862,507 28,310 0.26 10,862,507 0.26
124500 아이티센 5,920 60 1.02 19,907,333 122,552 0.62 19,907,333 0.62
084850 아이티엠반도체 43,550 400 0.93 23,119,914 840,218 3.63 23,119,914 3.63
223220 아이피몬스터 638 0 0.00 23,393,630 412,995 1.77 23,393,630 1.77
027360 아주IB투자 8,080 210 2.67 119,250,225 984,869 0.83 119,250,225 0.83
032080 아즈텍WB 2,895 30 1.05 21,491,029 600,856 2.80 21,491,029 2.80
013310 아진산업 3,620 85 2.40 38,806,582 838,374 2.16 38,806,582 2.16
059120 아진엑스텍 8,150 -10 -0.12 9,748,596 372,408 3.82 9,748,596 3.82
158430 아톤 22,800 100 0.44 4,353,577 21,863 0.50 4,353,577 0.50
149300 아퓨어스 1,995 -105 -5.00 33,057,299 0 0.00 33,057,299 0.00
067160 아프리카TV 95,600 -500 -0.52 11,494,767 5,709,158 49.67 11,494,767 49.67
001540 안국약품 13,250 150 1.15 13,042,420 480,589 3.68 13,042,420 3.68
053800 안랩 67,900 -100 -0.15 10,013,855 1,795,532 17.93 10,013,855 17.93
251280 안지오랩 12,100 0 0.00 2,711,900 0 0.00 2,711,900 0.00
065660 안트로젠 50,700 -1,100 -2.12 9,421,845 1,116,039 11.85 9,421,845 11.85
297570 알로이스 6,460 120 1.89 17,329,414 56,047 0.32 17,329,414 0.32
001780 알루코 5,030 190 3.93 83,207,283 894,290 1.07 83,207,283 1.07
260660 알리코제약 12,800 550 4.49 10,300,375 125,174 1.22 10,300,375 1.22
131370 알서포트 8,330 80 0.97 53,267,083 11,001,935 20.65 53,267,083 20.65
140670 알에스오토메이션 10,000 170 1.73 9,103,140 265,695 2.92 9,103,140 2.92
096610 알에프세미 5,400 -10 -0.18 9,494,724 61,758 0.65 9,494,724 0.65
061040 알에프텍 7,950 280 3.65 32,089,259 339,242 1.06 32,089,259 1.06
148250 알엔투테크놀로지 15,150 -150 -0.98 7,386,521 195,236 2.64 7,386,521 2.64
347860 알체라 30,600 -550 -1.77 13,528,794 5,159 0.04 13,528,794 0.04
196170 알테오젠 70,600 100 0.14 42,124,350 7,528,439 17.87 42,124,350 17.87
123750 알톤스포츠 5,920 40 0.68 12,746,297 152,834 1.20 12,746,297 1.20
085810 알티캐스트 2,260 -5 -0.22 29,453,048 460,160 1.56 29,453,048 1.56
117670 알파홀딩스 4,315 0 0.00 21,677,018 183,063 0.84 21,677,018 0.84
291650 압타머사이언스 20,650 300 1.47 8,466,126 20,446 0.24 8,466,126 0.24
293780 압타바이오 61,900 -500 -0.80 11,095,233 206,635 1.86 11,095,233 1.86
267810 앙츠 1,350 -55 -3.91 1,547,000 0 0.00 1,547,000 0.00
018250 애경산업 28,200 -250 -0.88 26,409,935 822,983 3.12 26,409,935 3.12
161000 애경유화 12,200 150 1.24 32,040,000 4,954,471 15.46 32,040,000 15.46
196300 애니젠 15,800 -150 -0.94 5,026,165 77,606 1.54 5,026,165 1.54
310200 애니플러스 4,255 -400 -8.59 28,407,439 1,044,897 3.68 28,407,439 3.68
179530 애드바이오텍 11,150 50 0.45 2,564,348 0 0.00 2,564,348 0.00
205500 액션스퀘어 6,340 270 4.45 41,332,645 345,114 0.83 41,332,645 0.83
052790 액토즈소프트 12,600 450 3.70 11,330,638 5,754,835 50.79 11,330,638 50.79
131400 액트 5,100 90 1.80 23,151,045 289,701 1.25 23,151,045 1.25
290740 액트로 9,000 -30 -0.33 10,065,011 90,803 0.90 10,065,011 0.90
238090 앤디포스 4,810 80 1.69 60,095,305 344,869 0.57 60,095,305 0.57
092600 앤씨앤 4,830 25 0.52 20,947,500 140,102 0.67 20,947,500 0.67
129890 앱코 22,900 0 0.00 9,688,732 501,808 5.18 9,688,732 5.18
174900 앱클론 22,950 250 1.10 15,278,069 1,788,192 11.70 15,278,069 11.70
255440 야스 16,100 50 0.31 13,058,000 117,343 0.90 13,058,000 0.90
030960 양지사 12,750 50 0.39 15,980,000 8,589 0.05 15,980,000 0.05
102120 어보브반도체 14,850 150 1.02 17,459,653 245,172 1.40 17,459,653 1.40
238120 얼라인드 8,580 40 0.47 7,189,448 107,002 1.49 7,189,448 1.49
224810 엄지하우스 5,170 670 14.89 4,200,000 0 0.00 4,200,000 0.00
019990 에너토크 17,400 50 0.29 9,756,088 1,823,479 18.69 9,756,088 18.69
011090 에넥스 2,375 -85 -3.46 59,991,641 397,050 0.66 59,991,641 0.66
270660 에브리봇 46,500 300 0.65 5,228,424 300 0.01 5,228,424 0.01
038680 에스넷 7,100 -50 -0.70 16,075,215 353,314 2.20 16,075,215 2.20
217480 에스디생명공학 4,260 95 2.28 22,415,066 154,303 0.69 22,415,066 0.69
121890 에스디시스템 739 0 0.00 9,609,200 778,513 8.10 9,609,200 8.10
097780 에스맥 1,445 10 0.70 261,145,602 16,520,212 6.33 261,145,602 6.33
042110 에스씨디 2,005 0 0.00 48,329,564 25,077,833 51.89 48,329,564 51.89
298060 에스씨엠생명과학 32,450 450 1.41 11,942,117 915,911 7.67 11,942,117 7.67
065420 에스아이리소스 639 0 0.00 68,076,186 6,105,975 8.97 68,076,186 8.97
270210 에스알바이오텍 6,980 670 10.62 806,808 0 0.00 806,808 0.00
103230 에스앤더블류 2,505 0 0.00 7,200,000 54,854 0.76 7,200,000 0.76
260970 에스앤디 39,450 -50 -0.13 3,036,420 0 0.00 3,036,420 0.00
900080 에스앤씨엔진그룹 197 0 0.00 123,759,593 70,311,075 56.81 123,759,593 56.81
101490 에스앤에스텍 29,100 100 0.34 21,451,447 1,116,872 5.21 21,451,447 5.21
095910 에스에너지 4,820 20 0.42 14,896,669 401,217 2.69 14,896,669 2.69
275630 에스에스알 6,850 -30 -0.44 5,930,038 218,257 3.68 5,930,038 3.68
031330 에스에이엠티 3,640 20 0.55 99,995,067 3,413,542 3.41 99,995,067 3.41
060540 에스에이티 2,995 -20 -0.66 26,133,306 76,918 0.29 26,133,306 0.29
158300 에스에이티이엔지 11,900 0 0.00 3,306,335 81,684 2.47 3,306,335 2.47
056190 에스에프에이 43,150 250 0.58 35,908,760 6,678,340 18.60 35,908,760 18.60
080000 에스엔유 4,170 -15 -0.36 34,322,870 581,639 1.69 34,322,870 1.69
086460 에스엔피제네틱스 5,500 0 0.00 1,823,850 0 0.00 1,823,850 0.00
005850 에스엘 31,200 -300 -0.95 48,203,277 7,907,040 16.40 48,203,277 16.40
214310 에스엘바이오닉스 1,140 115 11.22 39,826,913 0 0.00 39,826,913 0.00
246250 에스엘에스바이오 11,350 -100 -0.87 6,865,603 0 0.00 6,865,603 0.00
041510 에스엠 42,700 250 0.59 23,452,501 4,955,554 21.13 23,452,501 21.13
299670 에스엠비나 5,500 -960 -14.86 5,450,000 0 0.00 5,450,000 0.00
007820 에스엠코어 7,600 70 0.93 20,033,946 387,060 1.93 20,033,946 1.93
109610 에스와이 3,680 55 1.52 46,869,082 617,052 1.32 46,869,082 1.32
012750 에스원 81,000 -1,000 -1.22 37,999,178 20,971,019 55.19 37,999,178 55.19
306040 에스제이그룹 30,050 300 1.01 9,865,828 476,023 4.82 9,865,828 4.82
080440 에스제이케이 498 0 0.00 13,325,960 61,592 0.46 13,325,960 0.46
217910 에스제이켐 375 3 0.81 12,990,522 0 0.00 12,990,522 0.00
224020 에스케이씨에스 4,210 10 0.24 3,075,000 0 0.00 3,075,000 0.00
096630 에스코넥 2,405 10 0.42 65,626,634 1,219,617 1.86 65,626,634 1.86
069510 에스텍 11,500 0 0.00 10,910,000 6,008,790 55.08 10,910,000 55.08
041910 에스텍파마 12,150 300 2.53 11,898,263 269,218 2.26 11,898,263 2.26
234300 에스트래픽 6,800 20 0.29 20,826,160 311,767 1.50 20,826,160 1.50
039440 에스티아이 18,800 -50 -0.27 15,830,000 1,073,712 6.78 15,830,000 6.78
098660 에스티오 4,285 485 12.76 12,500,976 455,258 3.64 12,500,976 3.64
052020 에스티큐브 8,280 -40 -0.48 30,575,903 911,925 2.98 30,575,903 2.98
237690 에스티팜 112,000 -3,500 -3.03 18,656,000 153,106 0.82 18,656,000 0.82
050760 에스폴리텍 5,210 -40 -0.76 16,334,678 98,022 0.60 16,334,678 0.60
288620 에스퓨얼셀 30,850 400 1.31 6,874,316 298,630 4.34 6,874,316 4.34
317830 에스피시스템스 7,190 -40 -0.55 8,145,700 149,356 1.83 8,145,700 1.83
058610 에스피지 11,200 100 0.90 21,358,118 218,399 1.02 21,358,118 1.02
043340 에쎈테크 1,365 -25 -1.80 72,000,000 1,220,028 1.69 72,000,000 1.69
023960 에쓰씨엔지니어링 4,180 280 7.18 28,830,587 277,448 0.96 28,830,587 0.96
298690 에어부산 3,575 0 0.00 82,070,000 373,599 0.46 41,026,793 0.91
054630 에이디칩스 1,485 30 2.06 53,009,461 311,744 0.59 53,009,461 0.59
200710 에이디테크놀로지 23,200 900 4.04 13,329,832 15,147 0.11 13,329,832 0.11
096690 에이루트 6,480 0 0.00 12,852,860 103,930 0.81 12,852,860 0.81
140910 에이리츠 15,550 600 4.01 4,217,390 38,213 0.91 4,217,390 0.91
078520 에이블씨엔씨 8,730 10 0.11 27,033,459 2,847,043 10.53 27,033,459 10.53
298380 에이비엘바이오 20,850 450 2.21 47,123,275 2,355,395 5.00 47,123,275 5.00
203400 에이비온 16,200 900 5.88 12,910,971 0 0.00 12,910,971 0.00
195990 에이비프로바이오 1,325 25 1.92 251,469,584 15,796,305 6.28 251,469,584 6.28
003800 에이스침대 46,300 0 0.00 11,090,000 433,526 3.91 11,090,000 3.91
322190 에이스캠퍼 1,745 105 6.40 7,505,197 0 0.00 7,505,197 0.00
088800 에이스테크 15,200 650 4.47 40,957,928 2,732,932 6.67 40,957,928 6.67
241840 에이스토리 33,600 -900 -2.61 9,531,760 634,106 6.65 9,531,760 6.65
138360 에이씨티 4,480 0 0.00 34,611,984 4,088,008 11.81 34,611,984 11.81
039230 에이아이비트 543 0 0.00 36,787,524 264,743 0.72 36,787,524 0.72
312610 에이에프더블류 9,210 200 2.22 20,256,888 104,662 0.52 20,256,888 0.52
015260 에이엔피 1,500 0 0.00 21,826,409 0 0.00 21,826,409 0.00
234070 에이원알폼 17,600 0 0.00 3,571,441 0 0.00 3,571,441 0.00
072990 에이치시티 16,200 150 0.93 6,995,611 433,655 6.20 6,995,611 6.20
044990 에이치엔에스하이텍 12,800 100 0.79 7,511,064 0 0.00 7,511,064 0.00
176440 에이치엔티 1,920 0 0.00 85,739,345 11,589,484 13.52 85,739,345 13.52
028300 에이치엘비 33,700 1,150 3.53 106,071,670 16,729,084 15.77 106,071,670 15.77
067630 에이치엘비생명과학 10,250 250 2.50 94,180,906 6,457,812 6.86 94,180,906 6.86
047920 에이치엘비제약 15,750 50 0.32 22,357,821 171,148 0.77 22,357,821 0.77
043220 에이치엘비파워 1,660 -35 -2.06 91,115,377 1,951,032 2.14 91,115,377 2.14
239610 에이치엘사이언스 38,850 50 0.13 5,392,115 41,712 0.77 5,392,115 0.77
353070 에이치엠씨제4호스팩 2,205 85 4.01 4,310,000 0 0.00 4,310,000 0.00
353060 에이치엠씨제5호스팩 2,200 35 1.62 5,115,000 17,572 0.34 5,115,000 0.34
044780 에이치케이 2,030 -30 -1.46 18,505,787 790,293 4.27 18,505,787 4.27
357230 에이치피오 18,650 650 3.61 19,938,160 10,731 0.05 19,938,160 0.05
071670 에이테크솔루션 16,500 300 1.85 10,000,000 124,367 1.24 10,000,000 1.24
045660 에이텍 36,500 -150 -0.41 8,260,000 93,949 1.14 8,260,000 1.14
224110 에이텍티앤 36,500 -400 -1.08 5,340,000 39,486 0.74 5,340,000 0.74
230980 에이트원 2,140 65 3.13 57,868,076 989,351 1.71 57,868,076 1.71
021080 에이티넘인베스트 5,170 90 1.77 48,000,000 1,389,249 2.89 48,000,000 2.89
089530 에이티세미콘 2,900 10 0.35 14,261,581 219,373 1.54 14,261,581 1.54
200470 에이팩트 6,850 20 0.29 17,553,680 668,002 3.81 17,553,680 3.81
073070 에이팸 195 -111 -36.27 28,711,325 1,317,478 4.59 28,711,325 4.59
207490 에이펙스인텍 10,350 50 0.49 3,600,000 0 0.00 3,600,000 0.00
262260 에이프로 40,200 100 0.25 6,880,626 32,096 0.47 6,880,626 0.47
109960 에이프로젠 H&G 988 25 2.60 178,695,217 959,434 0.54 178,695,217 0.54
007460 에이프로젠 KIC 2,175 40 1.87 192,315,348 4,428,061 2.30 192,315,348 2.30
003060 에이프로젠제약 1,210 0 0.00 398,575,767 16,316,531 4.09 398,575,767 4.09
244920 에이플러스에셋 9,080 -520 -5.42 22,607,693 269,616 1.19 22,607,693 1.19
089970 에이피티씨 27,000 -100 -0.37 23,564,595 820,022 3.48 23,564,595 3.48
230240 에치에프알 21,500 1,150 5.65 12,882,020 230,230 1.79 12,882,020 1.79
064510 에코마이스터 550 0 0.00 40,585,051 1,111,889 2.74 40,585,051 2.74
230360 에코마케팅 25,650 -50 -0.19 32,597,874 1,374,107 4.22 32,597,874 4.22
038870 에코바이오 8,220 0 0.00 11,610,994 147,471 1.27 11,610,994 1.27
128540 에코캡 4,115 70 1.73 14,558,800 15,834 0.11 14,558,800 0.11
086520 에코프로 53,400 1,600 3.09 18,701,387 2,327,620 12.45 18,701,387 12.45
247540 에코프로비엠 179,600 1,800 1.01 21,919,466 1,607,685 7.33 21,919,466 7.33
383310 에코프로에이치엔 161,700 37,300 29.98 3,826,233 478,785 12.51 3,826,233 12.51
038110 에코플라스틱 2,935 100 3.53 25,669,370 602,250 2.35 25,669,370 2.35
073540 에프알텍 4,540 150 3.42 11,400,000 67,712 0.59 11,400,000 0.59
064850 에프앤가이드 10,550 300 2.93 12,080,000 16,495 0.14 12,080,000 0.14
064090 에프앤리퍼블릭 288 -8 -2.70 109,894,095 1,331,249 1.21 109,894,095 1.21
036810 에프에스티 29,100 50 0.17 21,756,789 714,429 3.28 21,756,789 3.28
173940 에프엔씨엔터 6,000 60 1.01 14,364,880 98,001 0.68 14,364,880 0.68
083500 에프엔에스테크 11,000 400 3.77 8,385,722 88,455 1.05 8,385,722 1.05
054940 엑사이엔씨 1,800 0 0.00 33,173,548 915,876 2.76 33,173,548 2.76
950130 엑세스바이오 23,450 950 4.22 36,315,527 616,116 1.70 36,315,527 1.70
205100 엑셈 4,655 -45 -0.96 33,882,273 432,537 1.28 33,882,273 1.28
070300 엑스큐어 4,375 30 0.69 7,366,074 1,257,494 17.07 7,366,074 17.07
092870 엑시콘 13,250 250 1.92 10,476,127 135,014 1.29 10,476,127 1.29
317870 엔바이오니아 11,650 -50 -0.43 7,673,055 235,410 3.07 7,673,055 3.07
067570 엔브이에이치코리아 4,900 180 3.81 32,543,588 103,026 0.32 32,543,588 0.32
236810 엔비티 23,900 -100 -0.42 8,487,713 0 0.00 8,487,713 0.00
140610 엔솔바이오사이언스 16,650 50 0.30 9,604,404 0 0.00 9,604,404 0.00
333620 엔시스 18,550 300 1.64 10,556,344 98,552 0.93 10,556,344 0.93
101400 엔시트론 1,040 15 1.46 32,295,909 292,040 0.90 32,295,909 0.90
036570 엔씨소프트 852,000 1,000 0.12 21,954,022 11,443,484 52.12 21,954,022 52.12
217820 엔에스 12,250 550 4.70 11,462,536 69,380 0.61 11,462,536 0.61
138250 엔에스쇼핑 14,100 -50 -0.35 33,696,000 2,973,994 8.83 33,696,000 8.83
031860 엔에스엔 1,400 25 1.82 55,802,101 1,201,888 2.15 55,802,101 2.15
238170 엔에스엠 1,340 30 2.29 20,774,684 0 0.00 20,774,684 0.00
224760 엔에스컴퍼니 4,745 0 0.00 3,939,700 0 0.00 3,939,700 0.00
310840 엔에이치스팩13호 2,250 0 0.00 3,420,000 1,607 0.05 3,420,000 0.05
353190 엔에이치스팩16호 2,990 -105 -3.39 4,310,000 27,985 0.65 4,310,000 0.65
359090 엔에이치스팩17호 2,300 90 4.07 7,010,000 0 0.00 7,010,000 0.00
365590 엔에이치스팩18호 2,170 0 0.00 4,600,000 2,359 0.05 4,600,000 0.05
380440 엔에이치스팩19호 2,390 120 5.29 51,290,000 1,630,000 3.18 51,290,000 3.18
265740 엔에프씨 16,300 0 0.00 8,931,800 16,399 0.18 8,931,800 0.18
354200 엔젠바이오 19,900 1,150 6.13 12,364,912 20,763 0.17 12,364,912 0.17
093510 엔지브이아이 560 26 4.87 6,020,000 0 0.00 6,020,000 0.00
208860 엔지스테크널러지 2,205 0 0.00 11,443,863 157,292 1.37 11,443,863 1.37
183490 엔지켐생명과학 101,800 -5,200 -4.86 8,331,345 888,206 10.66 8,331,345 10.66
085310 엔케이 1,285 10 0.78 79,983,352 1,633,767 2.04 79,983,352 2.04
182400 엔케이맥스 14,700 150 1.03 34,892,393 2,601,374 7.46 34,892,393 7.46
009810 엔케이물산 625 -1 -0.16 79,439,210 4,469,343 5.63 79,439,210 5.63
069410 엔텔스 7,830 230 3.03 10,244,824 307,113 3.00 10,244,824 3.00
227950 엔투텍 2,405 80 3.44 70,914,180 166,088 0.23 70,914,180 0.23
198080 엔피디 4,060 5 0.12 21,535,185 69,110 0.32 21,535,185 0.32
048830 엔피케이 2,195 25 1.15 18,723,923 7,619,430 40.69 18,723,923 40.69
096870 엘디티 5,180 100 1.97 6,678,400 253,196 3.79 6,678,400 3.79
276240 엘리비젼 608 -1 -0.16 6,674,400 0 0.00 6,674,400 0.00
900140 엘브이엠씨홀딩스 3,560 25 0.71 99,455,297 16,382,908 16.47 99,455,297 16.47
061970 엘비세미콘 13,150 -200 -1.50 43,784,592 982,254 2.24 43,784,592 2.24
138690 엘아이에스 5,410 230 4.44 16,085,519 150,723 0.94 16,085,519 0.94
290650 엘앤씨바이오 31,100 150 0.48 21,877,008 1,391,264 6.36 21,877,008 6.36
066970 엘앤에프 91,300 700 0.77 28,078,729 4,141,048 14.75 28,078,729 14.75
156100 엘앤케이바이오 19,000 -150 -0.78 13,392,743 377,600 2.82 13,392,743 2.82
311060 엘에이티 3,645 -5 -0.14 2,554,510 67,000 2.62 2,554,510 2.62
073110 엘엠에스 10,700 -150 -1.38 8,895,755 188,317 2.12 8,895,755 2.12
083310 엘오티베큠 16,650 100 0.60 17,810,033 272,154 1.53 17,810,033 1.53
297890 엘이티 20,700 -100 -0.48 7,109,450 108,696 1.53 7,109,450 1.53
037950 엘컴텍 1,640 10 0.61 84,447,519 802,638 0.95 84,447,519 0.95
170920 엘티씨 12,050 300 2.55 8,019,363 117,821 1.47 8,019,363 1.47
058630 엠게임 8,450 -90 -1.05 19,543,877 320,866 1.64 19,543,877 1.64
058970 엠로 26,750 50 0.19 5,375,254 568 0.01 5,375,254 0.01
019590 엠벤처투자 1,130 30 2.73 65,411,069 2,405,045 3.68 65,411,069 3.68
169330 엠브레인 8,370 60 0.72 8,968,459 126,353 1.41 8,968,459 1.41
097520 엠씨넥스 48,500 900 1.89 17,863,482 1,277,023 7.15 17,863,482 7.15
179290 엠아이텍 5,390 280 5.48 31,183,148 599,125 1.92 31,183,148 1.92
225860 엠앤씨생명과학 75 0 0.00 17,037,138 0 0.00 17,037,138 0.00
009780 엠에스씨 5,460 -110 -1.97 17,600,000 123,601 0.70 17,600,000 0.70
123040 엠에스오토텍 7,460 230 3.18 34,727,204 243,928 0.70 34,727,204 0.70
323230 엠에프엠코리아 3,870 -230 -5.61 18,981,660 0 0.00 18,981,660 0.00
032790 엠젠플러스 4,075 0 0.00 25,022,811 237,862 0.95 25,022,811 0.95
033160 엠케이전자 11,200 0 0.00 21,807,689 626,692 2.87 21,807,689 2.87
347890 엠투아이 9,720 90 0.93 16,798,204 220,140 1.31 16,798,204 1.31
033310 엠투엔 33,950 150 0.44 22,189,819 188,693 0.85 22,189,819 0.85
259630 엠플러스 14,300 -150 -1.04 11,402,436 314,732 2.76 11,402,436 2.76
115960 연우 30,500 -650 -2.09 12,398,000 2,421,749 19.53 12,398,000 19.53
090740 연이비앤티 5,390 10 0.19 19,126,082 268,408 1.40 19,126,082 1.40
060850 영림원소프트랩 12,600 -100 -0.79 8,131,000 835,632 10.28 8,131,000 10.28
014440 영보화학 4,775 -70 -1.44 20,000,000 10,541,737 52.71 20,000,000 52.71
007530 영신금속 4,990 235 4.94 12,832,968 424,853 3.31 12,832,968 3.31
143540 영우디에스피 2,795 40 1.45 43,232,374 978,999 2.26 43,232,374 2.26
111770 영원무역 47,500 150 0.32 44,311,468 11,604,204 26.19 44,311,468 26.19
009970 영원무역홀딩스 52,100 0 0.00 13,635,592 2,798,160 20.52 13,635,592 20.52
003520 영진약품 6,230 10 0.16 182,892,731 7,846,811 4.29 182,892,731 4.29
000670 영풍 699,000 2,000 0.29 1,842,040 88,594 4.81 1,842,040 4.81
036560 영풍정밀 9,220 20 0.22 15,750,000 900,599 5.72 15,750,000 5.72
006740 영풍제지 6,770 140 2.11 22,200,000 21,217 0.10 22,200,000 0.10
012280 영화금속 2,080 90 4.52 53,394,505 320,241 0.60 53,394,505 0.60
265560 영화테크 22,150 600 2.78 5,345,090 0 0.00 5,345,090 0.00
012160 영흥 1,185 15 1.28 97,572,739 2,047,791 2.10 97,572,739 2.10
036000 예림당 3,380 -10 -0.29 23,034,277 836,432 3.63 23,034,277 3.63
250930 예선테크 2,520 90 3.70 33,000,440 223,953 0.68 33,000,440 0.68
053280 예스24 13,100 850 6.94 17,200,000 287,144 1.67 17,200,000 1.67
015360 예스코홀딩스 38,950 200 0.52 6,000,000 892,878 14.88 6,000,000 14.88
122640 예스티 13,800 0 0.00 16,981,213 164,418 0.97 16,981,213 0.97
900300 오가닉티코스메틱 820 66 8.75 64,411,060 3,368,303 5.23 64,411,060 5.23
045060 오공 5,170 -20 -0.39 16,941,974 751,547 4.44 16,941,974 4.44
080520 오디텍 7,350 -110 -1.47 11,746,609 486,363 4.14 11,746,609 4.14
007310 오뚜기 542,000 8,000 1.50 3,671,981 536,469 14.61 3,671,981 14.61
039830 오로라 11,050 50 0.45 10,762,890 280,434 2.61 10,762,890 2.61
322310 오로스테크놀로지 34,100 600 1.79 9,309,542 66,033 0.71 9,309,542 0.71
046120 오르비텍 8,920 -120 -1.33 24,968,430 192,423 0.77 24,968,430 0.77
014940 오리엔탈정공 5,100 215 4.40 45,573,661 412,045 0.90 45,573,661 0.90
002630 오리엔트바이오 1,690 -35 -2.03 118,583,005 2,639,480 2.23 118,583,005 2.23
065500 오리엔트정공 1,095 -15 -1.35 117,214,562 347,862 0.30 117,214,562 0.30
271560 오리온 118,500 -2,000 -1.66 39,536,132 15,840,438 40.07 39,536,132 40.07
001800 오리온홀딩스 17,300 150 0.87 62,645,422 3,624,549 5.79 62,645,422 5.79
010470 오리콤 6,580 30 0.46 11,845,050 291,859 2.46 11,845,050 2.46
053980 오상자이엘 7,100 130 1.87 17,747,882 132,139 0.74 17,747,882 0.74
052420 오성첨단소재 3,670 20 0.55 67,876,421 613,291 0.90 67,876,421 0.90
241790 오션브릿지 17,900 50 0.28 10,002,634 108,539 1.09 10,002,634 1.09
329020 오션스톤 6,200 800 14.81 800,000 0 0.00 800,000 0.00
039200 오스코텍 37,200 450 1.22 29,914,859 2,322,450 7.76 29,914,859 7.76
226400 오스테오닉 4,055 40 1.00 16,773,054 459,811 2.74 16,773,054 2.74
031510 오스템 3,460 10 0.29 28,000,000 570,399 2.04 28,000,000 2.04
048260 오스템임플란트 88,900 -2,400 -2.63 14,285,717 5,393,131 37.75 14,285,717 37.75
138080 오이솔루션 40,100 650 1.65 10,624,095 580,777 5.47 10,624,095 5.47
080580 오킨스전자 25,150 300 1.21 17,679,298 993,923 5.62 17,679,298 5.62
067170 오텍 13,250 250 1.92 15,391,605 1,091,474 7.09 15,391,605 7.09
173130 오파스넷 4,830 150 3.21 11,860,430 470,976 3.97 11,860,430 3.97
049480 오픈베이스 3,115 90 2.98 31,422,383 507,292 1.61 31,422,383 1.61
309930 오하임아이엔티 4,545 80 1.79 19,747,691 52,807 0.27 19,747,691 0.27
244460 올리패스 10,050 120 1.21 25,542,304 75,333 0.29 25,542,304 0.29
226950 올릭스 43,150 -1,150 -2.60 13,703,160 768,055 5.60 13,703,160 5.60
057540 옴니시스템 2,255 35 1.58 46,449,355 375,139 0.81 46,449,355 0.81
082210 옵트론텍 8,260 440 5.63 23,675,951 607,382 2.57 23,675,951 2.57
109080 옵티시스 17,300 2,800 19.31 5,636,000 63,674 1.13 5,636,000 1.13
153710 옵티팜 12,950 1,450 12.61 14,589,458 118,562 0.81 14,589,458 0.81
321820 와이더플래닛 22,050 250 1.15 6,897,482 67,783 0.98 6,897,482 0.98
122990 와이솔 12,500 50 0.40 28,186,941 1,644,276 5.83 28,186,941 5.83
232140 와이아이케이 6,200 0 0.00 82,045,350 184,164 0.22 82,045,350 0.22
065530 와이어블 4,260 35 0.83 52,860,000 180,206 0.34 25,901,400 0.70
067900 와이엔텍 15,650 150 0.97 18,199,659 502,105 2.76 18,199,659 2.76
155650 와이엠씨 8,560 500 6.20 19,974,358 855,493 4.28 19,974,358 4.28
251370 와이엠티 22,000 100 0.46 14,954,978 112,470 0.75 14,954,978 0.75
066430 와이오엠 3,105 0 0.00 15,855,736 1,455,966 9.18 15,855,736 9.18
193250 와이제이엠게임즈 2,270 5 0.22 54,147,235 461,964 0.85 54,147,235 0.85
273060 와이즈버즈 2,085 -5 -0.24 47,552,972 372,598 0.78 47,552,972 0.78
019210 와이지-원 8,990 70 0.78 30,573,819 3,310,781 10.83 30,573,819 10.83
122870 와이지엔터테인먼트 49,400 -1,100 -2.18 18,433,869 2,761,770 14.98 18,433,869 14.98
332570 와이팜 9,350 90 0.97 37,141,356 123,355 0.33 37,141,356 0.33
079000 와토스코리아 8,310 0 0.00 7,200,000 346,546 4.81 7,200,000 4.81
070960 용평리조트 5,490 80 1.48 48,133,333 1,173,453 2.44 48,133,333 2.44
114630 우노앤컴퍼니 6,000 -60 -0.99 13,573,965 1,572,757 11.59 13,573,965 11.59
316140 우리금융지주 11,050 150 1.38 722,267,683 190,240,133 26.34 722,267,683 26.34
033660 우리금융캐피탈 11,650 300 2.64 57,545,890 564,176 0.98 57,545,890 0.98
032820 우리기술 1,415 -45 -3.08 129,744,803 1,139,452 0.88 129,744,803 0.88
041190 우리기술투자 9,560 210 2.25 84,000,000 4,649,204 5.53 84,000,000 5.53
115440 우리넷 8,670 -40 -0.46 9,136,944 28,852 0.32 9,136,944 0.32
118000 우리들휴브레인 1,930 25 1.31 53,560,160 358,835 0.67 53,560,160 0.67
046970 우리로 1,910 0 0.00 28,163,495 577,146 2.05 28,163,495 2.05
082850 우리바이오 4,810 80 1.69 45,177,878 351,275 0.78 45,177,878 0.78
215360 우리산업 25,450 1,300 5.38 9,132,163 392,292 4.30 9,132,163 4.30
072470 우리산업홀딩스 5,720 100 1.78 18,887,341 145,979 0.77 18,887,341 0.77
073560 우리손에프앤지 2,350 20 0.86 69,237,643 838,913 1.21 69,237,643 1.21
153490 우리이앤엘 1,695 15 0.89 51,380,000 751,072 1.46 51,380,000 1.46
037400 우리조명 4,305 35 0.82 25,796,346 488,839 1.89 25,796,346 1.89
010050 우리종금 927 28 3.11 874,203,406 17,307,113 1.98 874,203,406 1.98
101170 우림기계 4,600 35 0.77 13,500,000 105,116 0.78 13,500,000 0.78
006980 우성사료 36,500 550 1.53 3,090,000 78,573 2.54 3,090,000 2.54
066590 우수AMS 5,680 210 3.84 35,618,100 386,370 1.08 35,618,100 1.08
017370 우신시스템 5,400 200 3.85 18,314,054 200,834 1.10 18,314,054 1.10
103840 우양 5,730 50 0.88 14,258,000 63,537 0.45 14,258,000 0.45
046940 우원개발 6,960 -150 -2.11 18,074,350 482,641 2.67 18,074,350 2.67
215380 우정바이오 6,970 10 0.14 12,092,926 82,654 0.68 12,092,926 0.68
065680 우주일렉트로 25,550 650 2.61 9,934,220 602,849 6.07 9,934,220 6.07
105840 우진 5,920 90 1.54 20,230,244 365,805 1.81 20,230,244 1.81
018620 우진비앤지 2,635 10 0.38 28,889,293 621,016 2.15 28,889,293 2.15
010400 우진아이엔에스 8,700 0 0.00 7,622,000 202,993 2.66 7,622,000 2.66
049800 우진플라임 4,190 5 0.12 20,000,000 472,558 2.36 20,000,000 2.36
016880 웅진 2,855 420 17.25 79,378,330 896,750 1.13 79,378,330 1.13
095720 웅진씽크빅 4,365 195 4.68 115,505,985 3,851,851 3.33 115,505,985 3.33
005820 원림 25,200 -200 -0.79 2,297,970 46,923 2.04 2,297,970 2.04
307280 원바이오젠 2,325 -15 -0.64 34,737,566 32,008 0.09 34,737,566 0.09
053080 원방테크 45,750 550 1.22 4,294,143 15,984 0.37 4,294,143 0.37
032940 원익 5,510 30 0.55 18,193,230 982,014 5.40 18,193,230 5.40
240810 원익IPS 50,300 100 0.20 49,083,901 12,687,028 25.85 49,083,901 25.85
074600 원익QnC 26,700 -300 -1.11 26,288,000 662,275 2.52 26,288,000 2.52
104830 원익머트리얼즈 33,650 -50 -0.15 12,608,000 2,183,773 17.32 12,608,000 17.32
014190 원익큐브 5,530 310 5.94 35,399,906 335,021 0.95 35,399,906 0.95
131390 원익피앤이 19,950 -100 -0.50 14,818,910 357,082 2.41 14,818,910 2.41
030530 원익홀딩스 6,620 -20 -0.30 77,237,981 7,940,372 10.28 77,237,981 10.28
012620 원일특강 14,000 -150 -1.06 4,400,000 102,913 2.34 4,400,000 2.34
216280 원텍 18,700 -200 -1.06 4,719,040 0 0.00 4,719,040 0.00
122830 원포유 1,750 -250 -12.50 6,550,397 0 0.00 6,550,397 0.00
008370 원풍 6,760 60 0.90 12,000,000 315,867 2.63 12,000,000 2.63
008290 원풍물산 1,890 -5 -0.26 40,693,679 1,325,583 3.26 40,693,679 3.26
101160 월덱스 24,300 -300 -1.22 16,510,993 675,499 4.09 16,510,993 4.09
095270 웨이브일렉트로 7,270 270 3.86 14,707,614 85,641 0.58 14,707,614 0.58
010600 웰바이오텍 3,185 -125 -3.78 57,941,230 342,054 0.59 57,941,230 0.59
065950 웰크론 4,660 60 1.30 28,231,302 346,465 1.23 28,231,302 1.23
076080 웰크론한텍 4,080 -25 -0.61 19,980,102 742,777 3.72 19,980,102 3.72
196700 웹스 2,690 15 0.56 13,698,476 505,972 3.69 13,698,476 3.69
069080 웹젠 32,050 -400 -1.23 35,310,884 10,300,226 29.17 35,310,884 29.17
053580 웹케시 37,900 -100 -0.26 6,763,655 1,625,140 24.03 6,763,655 24.03
071460 위니아딤채 5,940 -20 -0.34 35,967,295 247,669 0.69 35,967,295 0.69
044340 위닉스 22,600 50 0.22 17,873,425 388,832 2.18 17,873,425 2.18
330350 위더스제약 20,000 450 2.30 8,792,415 35,455 0.40 8,792,415 0.40
348350 위드텍 26,350 -500 -1.86 5,091,800 6,512 0.13 5,091,800 0.13
112040 위메이드 58,300 1,400 2.46 16,800,000 1,266,256 7.54 16,800,000 7.54
101730 위메이드맥스 5,930 390 7.04 15,795,635 180,490 1.14 15,795,635 1.14
065370 위세아이텍 13,000 100 0.78 6,575,874 463,044 7.04 6,575,874 7.04
140660 위월드 1,505 0 0.00 2,487,252 0 0.00 2,487,252 0.00
038620 위즈코프 6,850 100 1.48 40,588,035 140,913 0.35 40,588,035 0.35
299900 위지윅스튜디오 11,900 -300 -2.46 36,395,221 420,868 1.16 36,395,221 1.16
036090 위지트 1,450 10 0.69 90,231,385 2,624,310 2.91 90,231,385 2.91
136540 윈스 17,000 0 0.00 12,211,663 825,632 6.76 12,211,663 6.76
320000 윈텍 2,720 -5 -0.18 18,499,148 12,595 0.07 18,499,148 0.07
097800 윈팩 2,280 35 1.56 40,651,860 1,548,329 3.81 40,651,860 3.81
192390 윈하이텍 4,740 -55 -1.15 10,656,896 380,646 3.57 10,656,896 3.57
313760 윌링스 13,150 150 1.15 4,862,000 6,508 0.13 4,862,000 0.13
008600 윌비스 2,420 30 1.26 65,771,912 1,925,232 2.93 65,771,912 2.93
900340 윙입푸드 1,440 35 2.49 47,973,428 0 0.00 47,973,428 0.00
033270 유나이티드제약 57,400 -200 -0.35 16,244,822 1,249,856 7.69 16,244,822 7.69
014830 유니드 79,300 500 0.63 8,889,843 1,339,562 15.07 8,889,843 15.07
036200 유니셈 13,900 -150 -1.07 30,664,223 1,450,095 4.73 30,664,223 4.73
018000 유니슨 4,330 60 1.41 121,733,115 9,651,636 7.93 121,733,115 7.93
000910 유니온 8,130 90 1.12 15,611,619 54,285 0.35 15,611,619 0.35
047400 유니온머티리얼 4,010 15 0.38 42,000,000 108,265 0.26 42,000,000 0.26
203450 유니온커뮤니티 4,865 55 1.14 14,679,007 1,004,034 6.84 14,679,007 6.84
011330 유니켐 1,655 10 0.61 68,710,343 2,863,650 4.17 68,710,343 4.17
077500 유니퀘스트 11,000 250 2.33 27,327,975 18,981,290 69.46 27,327,975 69.46
011320 유니크 7,380 120 1.65 19,320,695 269,825 1.40 19,320,695 1.40
086390 유니테스트 20,250 150 0.75 21,134,126 1,467,470 6.94 21,134,126 6.94
241690 유니테크노 6,890 50 0.73 23,605,590 476,682 2.02 23,605,590 2.02
142210 유니트론텍 6,790 30 0.44 12,077,643 0 0.00 12,077,643 0.00
121060 유니포인트 1,790 175 10.84 5,981,670 0 0.00 5,981,670 0.00
048430 유라테크 11,150 50 0.45 11,520,000 54,168 0.47 11,520,000 0.47
206650 유바이오로직스 48,500 -300 -0.61 35,077,992 1,096,129 3.12 35,077,992 3.12
089850 유비벨록스 11,600 0 0.00 7,115,697 168,941 2.37 7,115,697 2.37
084440 유비온 10,450 650 6.63 2,997,107 0 0.00 2,997,107 0.00
032620 유비케어 7,910 20 0.25 52,197,139 734,449 1.41 52,197,139 1.41
264450 유비쿼스 22,300 450 2.06 10,245,706 173,137 1.69 10,245,706 1.69
078070 유비쿼스홀딩스 20,250 200 1.00 18,696,628 896,136 4.79 18,696,628 4.79
002920 유성기업 3,940 95 2.47 25,947,500 4,024,934 15.51 25,947,500 15.51
024800 유성티엔에스 3,840 5 0.13 31,278,618 399,082 1.28 31,278,618 1.28
000700 유수홀딩스 8,330 70 0.85 26,041,812 2,322,204 8.92 26,041,812 8.92
054930 유신 21,800 -200 -0.91 3,000,000 114,224 3.81 3,000,000 3.81
069330 유아이디 2,505 250 11.09 11,887,792 339,395 2.85 11,887,792 2.85
049520 유아이엘 3,800 -10 -0.26 21,784,936 1,215,603 5.58 21,784,936 5.58
313750 유안타제4호스팩 2,245 45 2.05 4,650,000 941 0.02 4,650,000 0.02
336060 유안타제5호스팩 2,195 25 1.15 5,930,000 0 0.00 5,930,000 0.00
340360 유안타제6호스팩 3,025 -285 -8.61 6,845,000 50,325 0.74 6,845,000 0.74
367460 유안타제7호스팩 2,190 0 0.00 5,500,000 4,349 0.08 5,500,000 0.08
367480 유안타제8호스팩 2,240 55 2.52 6,490,000 17,017 0.26 6,490,000 0.26
003470 유안타증권 4,520 0 0.00 199,596,576 126,255,891 63.26 199,596,576 63.26
003475 유안타증권우 4,795 -35 -0.72 12,912,212 59,445 0.46 12,912,212 0.46
056090 유앤아이 4,500 40 0.90 9,241,438 220,538 2.39 9,241,438 2.39
011690 유양디앤유 2,440 0 0.00 147,235,637 1,738,561 1.18 147,235,637 1.18
263770 유에스티 6,300 -30 -0.47 23,700,172 55,793 0.24 23,700,172 0.24
337840 유엑스엔 26,400 -100 -0.38 2,985,053 2,500 0.08 2,985,053 0.08
072130 유엔젤 4,140 20 0.49 13,195,454 561,268 4.25 13,195,454 4.25
000220 유유제약 9,680 120 1.26 16,735,664 189,208 1.13 16,735,664 1.13
000225 유유제약1우 14,450 -200 -1.37 2,266,930 14,593 0.64 2,266,930 0.64
000227 유유제약2우B 28,200 100 0.36 325,560 150 0.05 325,560 0.05
340930 유일에너테크 19,350 100 0.52 10,590,044 23,551 0.22 10,590,044 0.22
023410 유진기업 5,880 0 0.00 77,310,863 7,164,826 9.27 77,310,863 9.27
056080 유진로봇 4,020 85 2.16 37,512,152 4,791,621 12.77 37,512,152 12.77
321260 유진스팩4호 2,310 0 0.00 3,490,000 522 0.01 3,490,000 0.01
331380 유진스팩5호 2,170 0 0.00 4,010,000 105 0.00 4,010,000 0.00
373340 유진스팩6호 4,530 815 21.94 3,020,000 2,508 0.08 3,020,000 0.08
084370 유진테크 46,950 -350 -0.74 22,916,042 4,920,329 21.47 22,916,042 21.47
001200 유진투자증권 4,810 -50 -1.03 96,866,418 6,727,573 6.95 96,866,418 6.95
178780 유테크 1,730 0 0.00 34,820,984 81,358 0.23 34,820,984 0.23
221800 유투바이오 10,600 0 0.00 1,900,510 0 0.00 1,900,510 0.00
179900 유티아이 16,050 50 0.31 16,206,895 1,172,365 7.23 16,206,895 7.23
263050 유틸렉스 35,550 200 0.57 15,193,267 4,501,141 29.63 15,193,267 29.63
000100 유한양행 64,000 -200 -0.31 69,972,959 12,843,737 18.36 69,972,959 18.36
000105 유한양행우 61,000 0 0.00 1,180,940 0 0.00 1,180,940 0.00
003460 유화증권 2,705 5 0.19 56,702,415 1,881,450 3.32 56,702,415 3.32
003465 유화증권우 2,750 5 0.18 17,476,425 0 0.00 17,476,425 0.00
191410 육일씨엔에쓰 3,325 -75 -2.21 9,363,022 298,473 3.19 9,363,022 3.19
008730 율촌화학 22,650 100 0.44 24,800,000 1,329,865 5.36 24,800,000 5.36
072770 율호 2,605 250 10.62 38,967,004 223,818 0.57 38,967,004 0.57
008250 이건산업 15,250 -250 -1.61 10,952,635 477,417 4.36 10,952,635 4.36
039020 이건홀딩스 5,090 -60 -1.17 22,584,709 239,527 1.06 22,584,709 1.06
025820 이구산업 4,230 205 5.09 33,442,000 656,061 1.96 33,442,000 1.96
060230 이그잭스 1,665 10 0.60 77,559,832 482,565 0.62 77,559,832 0.62
067920 이글루시큐리티 7,580 -110 -1.43 10,996,119 300,555 2.73 10,996,119 2.73
044960 이글벳 7,930 -20 -0.25 12,641,883 162,399 1.28 12,641,883 1.28
302430 이노메트리 18,000 350 1.98 9,774,536 5,634 0.06 9,774,536 0.06
279060 이노벡스 3,290 50 1.54 6,229,167 4,151 0.07 6,229,167 0.07
214320 이노션 64,900 0 0.00 20,000,000 6,050,435 30.25 20,000,000 30.25
073490 이노와이어리스 40,800 100 0.25 6,737,544 87,950 1.31 6,737,544 1.31
086250 이노와이즈 1,405 0 0.00 30,810,174 56,429 0.18 30,810,174 0.18
215790 이노인스트루먼트 2,220 35 1.60 40,283,149 6,308,532 15.66 40,283,149 15.66
344860 이노진 5,000 155 3.20 1,860,000 200,000 10.75 1,860,000 10.75
246960 이노테라피 14,500 200 1.40 5,044,184 16,735 0.33 5,044,184 0.33
088390 이녹스 18,150 200 1.11 9,350,844 211,553 2.26 9,350,844 2.26
272290 이녹스첨단소재 59,800 -100 -0.17 9,775,829 1,363,162 13.94 9,775,829 13.94
053350 이니텍 5,620 120 2.18 19,790,916 299,138 1.51 19,790,916 1.51
258610 이더블유케이 7,250 -170 -2.29 14,474,525 221,374 1.53 14,474,525 1.53
336040 이도바이오 22,050 -300 -1.34 2,390,742 0 0.00 2,390,742 0.00
215090 이디티 1,125 -85 -7.02 68,078,329 124,814 0.18 68,078,329 0.18
041520 이라이콤 10,850 150 1.40 12,188,730 510,769 4.19 12,188,730 4.19
264850 이랜시스 2,920 -55 -1.85 28,751,812 298,423 1.04 28,751,812 1.04
054210 이랜텍 7,100 10 0.14 25,291,210 219,970 0.87 25,291,210 0.87
164060 이루다 13,200 350 2.72 7,815,060 30,330 0.39 7,815,060 0.39
065440 이루온 3,055 -270 -8.12 27,275,020 550,506 2.02 27,275,020 2.02
088260 이리츠코크렙 6,420 120 1.90 63,341,590 197,154 0.31 63,341,590 0.31
139480 이마트 156,000 500 0.32 27,875,819 8,687,373 31.16 27,875,819 31.16
115610 이미지스 3,020 10 0.33 7,669,128 180,457 2.35 7,669,128 2.35
349720 이베스트스팩5호 2,230 -40 -1.76 3,620,000 44,101 1.22 3,620,000 1.22
323210 이베스트이안스팩1호 2,365 -5 -0.21 3,200,000 58 0.00 3,200,000 0.00
078020 이베스트투자증권 8,390 -20 -0.24 55,481,190 1,675,616 3.02 55,481,190 3.02
208850 이비테크 6,200 10 0.16 2,820,250 0 0.00 2,820,250 0.00
351330 이삭엔지니어링 15,650 350 2.29 8,288,520 11,124 0.13 8,288,520 0.13
080010 이상네트웍스 7,600 80 1.06 9,015,000 534,004 5.92 9,015,000 5.92
086890 이수앱지스 15,300 50 0.33 31,871,193 613,130 1.92 31,871,193 1.92
007660 이수페타시스 3,425 -5 -0.15 41,268,398 899,105 2.18 41,268,398 2.18
005950 이수화학 12,400 -50 -0.40 27,178,294 509,966 1.88 27,178,294 1.88
015020 이스타코 4,100 20 0.49 42,851,600 149,620 0.35 42,851,600 0.35
047560 이스트소프트 10,950 -600 -5.19 11,163,782 258,966 2.32 11,163,782 2.32
900110 이스트아시아홀딩스 205 2 0.99 136,637,536 0 0.00 136,637,536 0.00
270020 이십일스토어 2,040 0 0.00 3,149,019 0 0.00 3,149,019 0.00
067010 이씨에스 6,140 20 0.33 12,294,000 411,989 3.35 12,294,000 3.35
093230 이아이디 504 25 5.22 773,342,542 2,345,892 0.30 773,342,542 0.30
341310 이앤에치 7,000 -190 -2.64 17,293,400 2,800 0.02 17,293,400 0.02
052190 이에스에이 8,850 0 0.00 3,048,786 131,666 4.32 3,048,786 4.32
101360 이엔드디 29,350 1,500 5.39 10,320,383 49,837 0.48 10,320,383 0.48
102710 이엔에프테크놀로지 35,500 50 0.14 14,287,836 1,266,927 8.87 14,287,836 8.87
066980 이엔코퍼레이션 11,200 400 3.70 17,959,819 533,698 2.97 17,959,819 2.97
074610 이엔플러스 4,160 65 1.59 47,340,159 400,335 0.85 47,340,159 0.85
063760 이엘피 6,580 0 0.00 9,325,130 294,922 3.16 9,325,130 3.16
087730 이엠네트웍스 8,160 0 0.00 3,256,190 5,768 0.18 3,256,190 0.18
123570 이엠넷 7,240 -130 -1.76 22,276,078 5,699,233 25.58 22,276,078 25.58
083470 이엠앤아이 1,585 0 0.00 22,424,515 0 0.00 22,424,515 0.00
095190 이엠코리아 4,825 100 2.12 42,581,037 250,149 0.59 42,581,037 0.59
091120 이엠텍 17,800 50 0.28 15,887,936 398,558 2.51 15,887,936 2.51
232530 이엠티 4,790 315 7.04 14,969,643 0 0.00 14,969,643 0.00
102460 이연제약 35,850 750 2.14 17,908,795 92,678 0.52 17,908,795 0.52
039030 이오테크닉스 112,400 -600 -0.53 12,319,550 1,956,176 15.88 12,319,550 15.88
294090 이오플로우 58,900 -2,000 -3.28 11,396,412 1,210,509 10.62 11,396,412 10.62
088290 이원컴포텍 7,480 0 0.00 22,636,305 4,765,594 21.05 22,636,305 21.05
084680 이월드 3,515 50 1.44 106,139,897 1,444,391 1.36 106,139,897 1.36
181340 이즈미디어 39,300 250 0.64 7,105,100 75,598 1.06 7,105,100 1.06
353810 이지바이오 6,940 140 2.06 34,191,720 694,651 2.03 34,191,720 2.03
350520 이지스레지던스리츠 5,180 40 0.78 20,600,000 48,131 0.23 20,600,000 0.23
334890 이지스밸류리츠 5,310 50 0.95 24,000,000 684,329 2.85 24,000,000 2.85
099750 이지케어텍 31,300 1,950 6.64 6,386,000 211,535 3.31 6,386,000 3.31
035810 이지홀딩스 5,010 -70 -1.38 55,640,623 2,424,621 4.36 55,640,623 4.36
160600 이큐셀 3,100 0 0.00 6,013,620 129,401 2.15 6,013,620 2.15
092130 이크레더블 21,750 150 0.69 12,043,600 1,737,589 14.43 12,043,600 14.43
096040 이트론 839 3 0.36 524,598,748 5,096,495 0.97 524,598,748 0.97
134060 이퓨쳐 10,400 200 1.96 4,769,250 105,490 2.21 4,769,250 2.21
001840 이화공영 7,770 -320 -3.96 19,805,760 639,511 3.23 19,805,760 3.23
000760 이화산업 20,700 0 0.00 2,800,000 7,257 0.26 2,800,000 0.26
024810 이화전기 2,560 -105 -3.94 74,331,203 1,449,351 1.95 74,331,203 1.95
014990 인디에프 1,540 -5 -0.32 58,932,995 458,206 0.78 58,932,995 0.78
041830 인바디 29,200 -200 -0.68 13,683,782 3,318,295 24.25 13,683,782 24.25
352940 인바이오 11,500 100 0.88 10,867,730 15,120 0.14 10,867,730 0.14
101140 인바이오젠 3,350 205 6.52 51,561,397 227,936 0.44 51,561,397 0.44
216400 인바이츠바이오코아 12,650 -50 -0.39 7,711,315 0 0.00 7,711,315 0.00
079950 인베니아 2,625 -50 -1.87 23,200,000 743,691 3.21 23,200,000 3.21
277410 인산가 2,650 20 0.76 29,868,239 243,624 0.82 29,868,239 0.82
060150 인선이엔티 13,250 150 1.15 46,563,612 2,827,183 6.07 46,563,612 6.07
033230 인성정보 2,150 25 1.18 37,481,284 532,391 1.42 37,481,284 1.42
006490 인스코비 2,970 -30 -1.00 107,745,853 3,733,352 3.46 107,745,853 3.46
037330 인지디스플레 3,325 85 2.62 43,885,224 1,845,804 4.21 43,885,224 4.21
023800 인지컨트롤스 18,150 750 4.31 15,160,128 314,076 2.07 15,160,128 2.07
034590 인천도시가스 28,250 -150 -0.53 4,374,754 64,112 1.47 4,374,754 1.47
211050 인카금융서비스 11,600 600 5.45 4,493,990 0 0.00 4,493,990 0.00
083640 인콘 2,365 40 1.72 42,505,963 318,182 0.75 42,505,963 0.75
216050 인크로스 54,000 -1,200 -2.17 8,056,777 1,387,150 17.22 8,056,777 17.22
049070 인탑스 29,850 450 1.53 17,200,000 3,743,997 21.77 17,200,000 21.77
119610 인터로조 24,950 -50 -0.20 12,011,995 837,046 6.97 12,011,995 6.97
017250 인터엠 1,665 0 0.00 21,045,467 0 0.00 21,045,467 0.00
129260 인터지스 4,365 -60 -1.36 29,747,874 283,971 0.95 29,747,874 0.95
240340 인터코스 999 0 0.00 3,346,323 0 0.00 3,346,323 0.00
035080 인터파크 5,140 90 1.78 81,189,163 5,374,095 6.62 81,189,163 6.62
051370 인터플렉스 12,000 500 4.35 23,327,472 611,243 2.62 23,327,472 2.62
064290 인텍플러스 23,350 0 0.00 12,653,462 801,727 6.34 12,653,462 6.34
189300 인텔리안테크 68,600 1,700 2.54 7,561,338 77,298 1.02 7,561,338 1.02
150840 인트로메딕 2,255 20 0.89 36,174,527 167,065 0.46 36,174,527 0.46
048530 인트론바이오 23,000 -150 -0.65 33,473,559 3,458,236 10.33 33,473,559 10.33
023810 인팩 11,550 50 0.43 10,000,000 964,370 9.64 10,000,000 9.64
175140 인포마크 9,000 360 4.17 5,074,288 78,613 1.55 5,074,288 1.55
115310 인포바인 22,550 250 1.12 3,192,883 524,853 16.44 3,192,883 16.44
039290 인포뱅크 13,850 50 0.36 8,693,978 28,507 0.33 4,260,049 0.67
071200 인피니트헬스케어 8,060 60 0.75 24,396,458 365,001 1.50 24,396,458 1.50
016670 인피니티엔티 973 0 0.00 86,559,394 1,467,594 1.70 86,559,394 1.70
101930 인화정공 12,450 450 3.75 9,331,705 56,626 0.61 9,331,705 0.61
249420 일동제약 15,300 50 0.33 23,803,285 1,035,048 4.35 23,803,285 4.35
000230 일동홀딩스 14,050 50 0.36 11,540,400 234,811 2.03 11,540,400 2.03
013360 일성건설 2,435 35 1.46 54,024,880 35,095,350 64.96 54,024,880 64.96
003120 일성신약 87,800 -200 -0.23 2,660,000 71,180 2.68 2,660,000 2.68
333430 일승 3,875 -25 -0.64 28,191,747 2,530 0.01 28,191,747 0.01
068330 일신바이오 6,570 140 2.18 44,216,140 576,001 1.30 44,216,140 1.30
003200 일신방직 108,000 1,000 0.93 2,400,000 204,043 8.50 2,400,000 8.50
007110 일신석재 2,200 0 0.00 77,456,610 1,044,629 1.35 77,456,610 1.35
058450 일야 685 0 0.00 31,740,000 926,526 2.92 31,740,000 2.92
007570 일양약품 38,650 1,400 3.76 19,085,664 1,735,348 9.09 19,085,664 9.09
007575 일양약품우 39,900 1,300 3.37 445,080 2,850 0.64 445,080 0.64
008500 일정실업 18,100 300 1.69 1,200,000 13,043 1.09 1,200,000 1.09
019540 일지테크 4,290 75 1.78 13,513,500 250,399 1.85 13,513,500 1.85
081000 일진다이아 42,200 350 0.84 14,202,975 202,194 1.42 14,202,975 1.42
020760 일진디스플 4,375 -45 -1.02 34,468,286 1,332,396 3.87 34,468,286 3.87
020150 일진머티리얼즈 67,900 2,500 3.82 46,110,835 4,394,550 9.53 46,110,835 9.53
103590 일진전기 4,495 50 1.12 37,080,390 1,031,104 2.78 37,080,390 2.78
094820 일진파워 8,400 280 3.45 15,078,709 833,472 5.53 15,078,709 5.53
015860 일진홀딩스 5,410 0 0.00 49,347,483 512,449 1.04 49,347,483 1.04
226320 잇츠한불 28,350 100 0.35 21,929,315 153,784 0.70 21,929,315 0.70
950140 잉글우드랩 7,720 -70 -0.90 19,867,866 2,734,291 13.76 19,867,866 13.76
049550 잉크테크 8,700 150 1.75 18,419,932 219,495 1.19 18,419,932 1.19
254120 자비스 2,350 65 2.84 21,778,992 1,783,456 8.19 21,778,992 8.19
221610 자안바이오 13,500 -50 -0.37 6,495,130 20,395 0.31 6,495,130 0.31
219550 자안코스메틱 8,420 270 3.31 7,982,786 20,621 0.26 7,982,786 0.26
043910 자연과환경 1,635 10 0.62 56,257,510 2,972,074 5.28 56,257,510 5.28
234920 자이글 4,800 105 2.24 13,530,910 365,001 2.70 13,530,910 2.70
289220 자이언트스텝 41,700 900 2.21 9,515,765 14,193 0.15 9,515,765 0.15
317400 자이에스앤디 10,500 50 0.48 38,782,520 458,586 1.18 38,782,520 1.18
033240 자화전자 19,100 -50 -0.26 17,900,000 1,871,454 10.46 17,900,000 10.46
174880 장원테크 3,770 85 2.31 16,461,027 125,909 0.76 16,461,027 0.76
049630 재영솔루텍 1,050 35 3.45 73,549,681 1,390,778 1.89 73,549,681 1.89
000950 전방 40,000 150 0.38 1,680,000 14,339 0.85 1,680,000 0.85
110020 전진바이오팜 9,800 10 0.10 6,042,033 153,443 2.54 6,042,033 2.54
208140 정다운 3,755 -45 -1.18 32,529,824 699,070 2.15 32,529,824 2.15
022220 정산애강 2,420 5 0.21 51,794,579 2,074,222 4.00 51,794,579 4.00
040420 정상제이엘에스 7,350 30 0.41 15,677,552 531,564 3.39 15,677,552 3.39
045510 정원엔시스 2,170 -40 -1.81 32,209,292 250,212 0.78 32,209,292 0.78
065620 제낙스 15,950 0 0.00 4,951,894 73,018 1.47 4,951,894 1.47
217190 제너셈 9,830 270 2.82 8,769,174 403,363 4.60 8,769,174 4.60
095700 제넥신 100,100 0 0.00 24,935,598 1,571,261 6.30 24,935,598 6.30
072520 제넨바이오 1,730 5 0.29 194,812,144 690,229 0.35 194,812,144 0.35
122310 제노레이 10,400 -100 -0.95 14,553,844 1,079,674 7.42 14,553,844 7.42
361390 제노코 48,300 1,000 2.11 2,442,140 9,329 0.38 2,442,140 0.38
066830 제노텍 3,440 40 1.18 5,667,180 0 0.00 5,667,180 0.00
187420 제노포커스 7,950 90 1.15 22,399,210 83,665 0.37 22,399,210 0.37
225220 제놀루션 14,950 1,300 9.52 9,567,180 0 0.00 9,567,180 0.00
123330 제닉 9,150 -40 -0.44 7,000,000 671,494 9.59 7,000,000 9.59
159580 제로투세븐 14,450 -100 -0.69 20,032,636 156,694 0.78 20,032,636 0.78
147830 제룡산업 7,940 -120 -1.49 10,000,000 305,486 3.05 10,000,000 3.05
033100 제룡전기 6,830 20 0.29 16,062,409 413,112 2.57 16,062,409 2.57
079370 제우스 25,150 -250 -0.98 10,384,000 450,493 4.34 10,384,000 4.34
054950 제이브이엠 17,500 250 1.45 12,089,892 362,052 2.99 12,089,892 2.99
090470 제이스텍 7,200 50 0.70 14,597,808 114,508 0.78 14,597,808 0.78
287410 제이시스메디칼 5,630 -20 -0.35 70,634,472 215,942 0.31 70,634,472 0.31
137950 제이씨케미칼 9,100 800 9.64 22,267,814 461,540 2.07 22,267,814 2.07
033320 제이씨현시스템 7,830 30 0.38 19,114,432 446,583 2.34 19,114,432 2.34
348950 제이알글로벌리츠 5,210 0 0.00 165,600,000 6,689,471 4.04 165,600,000 4.04
204270 제이앤티씨 9,600 40 0.42 57,848,466 679,652 1.17 57,848,466 1.17
194370 제이에스코퍼레이션 20,850 -550 -2.57 13,335,601 133,843 1.00 13,335,601 1.00
026040 제이에스티나 3,000 -170 -5.36 16,503,790 297,743 1.80 16,503,790 1.80
126880 제이엔케이히터 6,610 140 2.16 23,204,903 360,690 1.55 23,204,903 1.55
322510 제이엘케이 7,570 -10 -0.13 15,158,489 192,442 1.27 15,158,489 1.27
033050 제이엠아이 1,275 10 0.79 32,579,342 1,039,901 3.19 32,579,342 3.19
094970 제이엠티 3,680 10 0.27 16,748,240 491,475 2.93 16,748,240 2.93
058420 제이웨이 2,160 0 0.00 3,610,839 0 0.00 3,610,839 0.00
025620 제이준코스메틱 1,925 -15 -0.77 37,196,951 1,162,720 3.13 37,196,951 3.13
036420 제이콘텐트리 53,000 -400 -0.75 16,385,071 1,618,420 9.88 4,915,521 32.92
089790 제이티 7,380 70 0.96 10,315,513 167,518 1.62 10,315,513 1.62
030000 제일기획 24,050 -50 -0.21 115,041,225 38,137,688 33.15 115,041,225 33.15
052670 제일바이오 3,205 35 1.10 29,129,064 207,942 0.71 29,129,064 0.71
271980 제일약품 44,150 1,050 2.44 14,704,872 404,977 2.75 14,704,872 2.75
001560 제일연마 8,290 40 0.48 10,000,000 496,415 4.96 10,000,000 4.96
199820 제일전기공업 23,550 650 2.84 11,110,000 19,245 0.17 11,110,000 0.17
023440 제일제강 3,465 30 0.87 34,515,531 220,539 0.64 34,515,531 0.64
038010 제일테크노스 8,320 220 2.72 9,000,000 187,392 2.08 9,000,000 2.08
002620 제일파마홀딩스 24,550 -50 -0.20 15,973,355 1,579,983 9.89 15,973,355 9.89
276730 제주맥주 4,980 210 4.40 55,995,890 19,156 0.03 55,995,890 0.03
080220 제주반도체 6,090 30 0.50 34,236,512 0 0.00 34,236,512 0.00
006220 제주은행 7,390 100 1.37 32,128,774 394,789 1.23 32,128,774 1.23
089590 제주항공 25,350 -100 -0.39 38,499,615 473,023 1.23 19,245,958 2.46
216080 제테마 39,850 -350 -0.87 17,628,359 491,882 2.79 17,628,359 2.79
229000 젠큐릭스 24,750 -1,150 -4.44 6,467,038 83,347 1.29 6,467,038 1.29
082270 젬백스 24,200 1,650 7.32 39,798,059 3,262,238 8.20 39,798,059 8.20
064800 젬백스링크 1,810 -10 -0.55 78,565,284 1,359,720 1.73 78,565,284 1.73
041590 젬백스지오 865 10 1.17 79,172,949 1,724,961 2.18 79,172,949 2.18
044060 조광ILI 9,350 120 1.30 13,525,974 213,367 1.58 13,525,974 1.58
004910 조광페인트 8,500 0 0.00 12,800,000 192,121 1.50 12,800,000 1.50
004700 조광피혁 56,200 200 0.36 6,649,138 25,896 0.39 6,649,138 0.39
001550 조비 23,450 200 0.86 5,192,239 64,362 1.24 5,192,239 1.24
000480 조선내화 93,500 1,000 1.08 4,000,000 119,370 2.98 4,000,000 2.98
120030 조선선재 133,500 3,000 2.30 1,257,651 14,647 1.16 1,257,651 1.16
034940 조아제약 4,115 70 1.73 30,979,827 343,500 1.11 30,979,827 1.11
067000 조이시티 9,390 -70 -0.74 44,339,988 2,973,511 6.71 44,339,988 6.71
018470 조일알미늄 862 17 2.01 100,536,484 2,107,447 2.10 100,536,484 2.10
002600 조흥 198,500 -1,000 -0.50 600,000 0 0.00 600,000 0.00
185750 종근당 130,500 -1,000 -0.76 11,426,099 956,921 8.37 11,426,099 8.37
063160 종근당바이오 58,800 -300 -0.51 5,485,962 97,320 1.77 5,485,962 1.77
001630 종근당홀딩스 108,500 500 0.46 5,009,861 492,796 9.84 5,009,861 9.84
033340 좋은사람들 1,055 0 0.00 49,908,224 1,971,511 3.95 49,908,224 3.95
036930 주성엔지니어링 14,650 -650 -4.25 48,249,212 5,667,108 11.75 48,249,212 11.75
044380 주연테크 1,105 20 1.84 54,612,089 1,720,572 3.15 54,612,089 3.15
239340 줌인터넷 6,160 -120 -1.91 26,979,634 242,447 0.90 26,979,634 0.90
072020 중앙백신 17,500 50 0.29 9,960,000 235,355 2.36 9,960,000 2.36
000440 중앙에너비스 17,400 650 3.88 6,227,130 11,734 0.19 6,227,130 0.19
228760 지노믹트리 13,300 250 1.92 19,986,215 133,537 0.67 19,986,215 0.67
314130 지놈앤컴퍼니 36,800 900 2.51 13,447,465 215,681 1.60 13,447,465 1.60
013890 지누스 104,000 1,500 1.46 15,800,450 3,748,245 23.72 15,800,450 23.72
043610 지니뮤직 6,740 0 0.00 58,115,438 601,135 1.03 58,115,438 1.03
263860 지니언스 7,630 70 0.93 9,444,600 791,777 8.38 9,444,600 8.38
303030 지니틱스 3,655 10 0.27 35,590,569 49,128 0.14 35,590,569 0.14
036180 지더블유바이텍 1,205 0 0.00 29,766,225 1,770,435 5.95 29,766,225 5.95
208350 지란지교시큐리티 8,130 -210 -2.52 8,306,541 200,569 2.41 8,306,541 2.41
114570 지스마트글로벌 620 0 0.00 11,339,394 1,055,680 9.31 11,339,394 9.31
299480 지앤이헬스케어 1,550 185 13.55 11,100,743 0 0.00 11,100,743 0.00
051160 지어소프트 20,000 100 0.50 14,574,555 2,516,853 17.27 14,574,555 17.27
053050 지에스이 1,930 20 1.05 29,987,597 1,153,284 3.85 29,987,597 3.85
119850 지엔씨에너지 5,470 40 0.74 16,448,909 77,421 0.47 16,448,909 0.47
270520 지엔원에너지 4,815 230 5.02 31,208,908 1,092,645 3.50 31,208,908 3.50
065060 지엔코 899 12 1.35 98,008,044 2,031,692 2.07 98,008,044 2.07
204840 지엘팜텍 1,435 -105 -6.82 47,887,427 465,117 0.97 47,887,427 0.97
013870 지엠비코리아 7,240 150 2.12 19,072,280 10,642,322 55.80 19,072,280 55.80
071320 지역난방공사 44,300 900 2.07 11,578,744 161,976 1.40 11,578,744 1.40
135160 지오씨 2,280 30 1.33 9,576,333 0 0.00 9,576,333 0.00
111820 지유온 2,470 0 0.00 29,383,185 4,666,132 15.88 29,383,185 15.88
010580 지코 306 0 0.00 64,581,636 583,281 0.90 64,581,636 0.90
035000 지투알 6,650 30 0.45 16,567,409 5,540,434 33.44 16,567,409 33.44
115450 지트리비앤티 11,450 -150 -1.29 27,088,019 2,247,253 8.30 27,088,019 8.30
219750 지티지웰니스 4,820 10 0.21 16,183,117 422,783 2.61 16,183,117 2.61
088790 진도 5,710 180 3.25 12,447,744 453,809 3.65 12,447,744 3.65
018120 진로발효 33,750 350 1.05 6,621,120 715,362 10.80 6,621,120 10.80
109820 진매트릭스 12,000 50 0.42 20,393,640 202,784 0.99 20,393,640 0.99
086060 진바이오텍 6,300 110 1.78 8,610,587 258,350 3.00 8,610,587 3.00
036890 진성티이씨 14,400 0 0.00 22,482,268 992,955 4.42 22,482,268 4.42
363250 진시스템 17,500 -700 -3.85 6,811,080 3,076 0.05 6,811,080 0.05
003780 진양산업 5,560 80 1.46 13,000,000 681,563 5.24 13,000,000 5.24
007370 진양제약 5,960 80 1.36 12,000,000 207,680 1.73 12,000,000 1.73
010640 진양폴리 3,830 95 2.54 10,000,000 369,197 3.69 10,000,000 3.69
100250 진양홀딩스 3,025 0 0.00 55,895,292 1,885,085 3.37 55,895,292 3.37
051630 진양화학 4,050 55 1.38 12,000,000 348,914 2.91 12,000,000 2.91
272450 진에어 22,550 -250 -1.10 45,000,000 897,953 2.00 22,495,500 3.99
011000 진원생명과학 22,500 50 0.22 45,189,008 5,642,900 12.49 45,189,008 12.49
250030 진코스텍 10,500 -200 -1.87 2,589,337 0 0.00 2,589,337 0.00
002780 진흥기업 2,330 0 0.00 145,471,745 2,220,078 1.53 145,471,745 1.53
002787 진흥기업2우B 14,900 100 0.68 294,808 3,070 1.04 294,808 1.04
002785 진흥기업우B 7,190 200 2.86 857,218 1,599 0.19 857,218 0.19
233990 질경이 888 -2 -0.22 13,966,316 0 0.00 13,966,316 0.00
085660 차바이오텍 19,200 150 0.79 53,357,233 3,757,662 7.04 53,357,233 7.04
009310 참엔지니어링 1,470 10 0.68 55,528,564 1,737,920 3.13 55,528,564 3.13
094850 참좋은여행 14,200 -50 -0.35 14,000,000 387,241 2.77 14,000,000 2.77
004650 창해에탄올 14,150 150 1.07 9,190,885 483,653 5.26 9,190,885 5.26
311690 천랩 31,900 2,600 8.87 3,909,848 25,240 0.65 3,909,848 0.65
278280 천보 169,800 3,400 2.04 10,000,000 666,613 6.67 10,000,000 6.67
000650 천일고속 81,300 -6,500 -7.40 1,429,220 5,225 0.37 1,429,220 0.37
140290 청광건설 623 57 10.07 10,555,100 0 0.00 10,555,100 0.00
096240 청담러닝 33,050 100 0.30 7,473,826 649,594 8.69 7,473,826 8.69
013720 청보산업 28,850 1,200 4.34 8,178,771 375,189 4.59 8,178,771 4.59
066360 체리부로 2,275 0 0.00 27,872,374 186,548 0.67 27,872,374 0.67
033250 체시스 1,570 5 0.32 32,000,000 424,840 1.33 32,000,000 1.33
047820 초록뱀미디어 2,535 5 0.20 164,148,935 4,934,518 3.01 164,148,935 3.01
052300 초록뱀컴퍼니 1,585 -5 -0.31 64,027,477 934,625 1.46 64,027,477 1.46
094360 칩스앤미디어 15,600 50 0.32 9,640,315 59,400 0.62 9,640,315 0.62
016920 카스 5,350 240 4.70 23,944,698 600,791 2.51 23,944,698 2.51
284620 카이노스메드 3,770 30 0.80 105,242,808 4,187,399 3.98 105,242,808 3.98
035720 카카오 122,000 -3,000 -2.40 443,857,175 147,937,757 33.33 443,857,175 33.33
293490 카카오게임즈 52,100 800 1.56 74,608,214 5,350,806 7.17 74,608,214 7.17
042000 카페24 30,550 50 0.16 18,834,733 4,426,597 23.50 18,834,733 23.50
006380 카프로 4,625 170 3.82 40,000,000 1,806,062 4.52 40,000,000 4.52
317530 캐리소프트 20,550 550 2.75 6,761,196 34,706 0.51 6,761,196 0.51
071850 캐스텍코리아 3,540 -10 -0.28 16,569,188 2,367,806 14.29 16,569,188 14.29
180400 캔서롭 7,740 0 0.00 23,078,062 24,624 0.11 23,078,062 0.11
050110 캠시스 2,285 70 3.16 72,307,598 1,430,786 1.98 72,307,598 1.98
109070 컨버즈 4,100 0 0.00 14,244,322 29,405 0.21 14,244,322 0.21
900310 컬러레이 2,170 35 1.64 54,000,000 39,529,958 73.20 54,000,000 73.20
078340 컴투스 132,400 400 0.30 12,866,420 2,388,843 18.57 12,866,420 18.57
307930 컴퍼니케이 11,500 150 1.32 15,610,000 187,176 1.20 15,610,000 1.20
263700 케어랩스 10,050 -150 -1.47 17,236,032 40,606 0.24 17,236,032 0.24
327970 케어룸의료산업 24,100 -700 -2.82 1,000,000 0 0.00 1,000,000 0.00
214370 케어젠 67,900 -1,800 -2.58 10,743,000 503,336 4.69 10,743,000 4.69
221980 케이디켐 16,750 0 0.00 4,034,800 76,878 1.91 4,034,800 1.91
043290 케이맥 3,885 -25 -0.64 38,503,571 243,808 0.63 38,503,571 0.63
317030 케이비17호스팩 2,185 10 0.46 5,461,000 470 0.01 5,461,000 0.01
001620 케이비아이동국실업 867 -8 -0.91 66,861,743 1,312,359 1.96 66,861,743 1.96
323940 케이비제18호스팩 2,170 45 2.12 7,822,000 0 0.00 7,822,000 0.00
330990 케이비제19호스팩 2,195 10 0.46 4,301,000 0 0.00 4,301,000 0.00
342550 케이비제20호스팩 2,200 35 1.62 6,501,000 0 0.00 6,501,000 0.00
192250 케이사인 3,045 -100 -3.18 70,671,257 1,569,621 2.22 70,671,257 2.22
029460 케이씨 27,000 550 2.08 13,554,044 1,117,285 8.24 13,554,044 8.24
344820 케이씨씨글라스 64,700 -600 -0.92 15,970,512 1,379,376 8.64 15,970,512 8.64
115500 케이씨에스 9,350 -260 -2.71 12,000,000 22,026 0.18 12,000,000 0.18
281820 케이씨텍 27,850 -100 -0.36 20,861,556 2,427,384 11.64 20,861,556 11.64
089150 케이씨티 9,980 -320 -3.11 17,150,000 11,070 0.06 17,150,000 0.06
025880 케이씨피드 4,025 -5 -0.12 16,715,858 2,367,188 14.16 16,715,858 14.16
093320 케이아이엔엑스 62,200 600 0.97 4,880,000 1,610,359 33.00 4,880,000 33.00
073010 케이에스피 2,590 30 1.17 36,192,257 1,010,518 2.79 36,192,257 2.79
105330 케이엔더블유 9,060 210 2.37 12,135,382 93,066 0.77 12,135,382 0.77
272110 케이엔제이 15,550 400 2.64 7,382,908 64,727 0.88 7,382,908 0.88
039420 케이엘넷 3,605 -110 -2.96 24,154,730 655,286 2.71 24,154,730 2.71
083550 케이엠 10,650 200 1.91 10,755,114 201,819 1.88 10,755,114 1.88
032500 케이엠더블유 50,500 750 1.51 39,820,883 3,874,453 9.73 39,820,883 9.73
225430 케이엠제약 2,940 75 2.62 27,887,050 834,100 2.99 27,887,050 2.99
145270 케이탑리츠 2,355 55 2.39 46,224,127 5,650,467 12.22 46,224,127 12.22
064820 케이프 5,350 210 4.09 30,901,728 314,395 1.02 30,901,728 1.02
347140 케이프이에스제4호 2,450 -110 -4.30 3,009,000 29,600 0.98 3,009,000 0.98
256940 케이피에스 18,250 500 2.82 17,899,253 197,127 1.10 17,899,253 1.10
024880 케이피에프 4,985 -15 -0.30 17,718,250 166,524 0.94 17,718,250 0.94
042040 케이피엠테크 3,270 35 1.08 140,214,247 2,842,527 2.03 140,214,247 2.03
054410 케이피티유 11,800 750 6.79 5,060,000 149,662 2.96 5,060,000 2.96
274090 켄코아에어로스페이스 15,500 200 1.31 11,784,088 3,567,718 30.28 11,784,088 30.28
217600 켐온 3,855 5 0.13 63,861,340 160,896 0.25 63,861,340 0.25
089010 켐트로닉스 24,200 650 2.76 14,858,157 799,553 5.38 14,858,157 5.38
220260 켐트로스 6,200 80 1.31 26,558,307 104,174 0.39 26,558,307 0.39
052400 코나아이 44,000 -3,050 -6.48 15,559,118 519,908 3.34 15,559,118 3.34
033110 코너스톤네트웍스 204 0 0.00 129,772,391 2,025,328 1.56 129,772,391 1.56
046070 코다코 1,330 45 3.50 39,064,256 946,924 2.42 39,064,256 2.42
047770 코데즈컴바인 2,810 30 1.08 37,842,602 330,869 0.87 37,842,602 0.87
078940 코드네이처 1,930 5 0.26 32,009,545 68,064 0.21 32,009,545 0.21
080530 코디 2,180 105 5.06 25,088,075 584,508 2.33 25,088,075 2.33
224060 코디엠 269 2 0.75 263,233,774 1,936,375 0.74 263,233,774 0.74
357120 코람코에너지리츠 5,900 -50 -0.84 69,620,000 567,838 0.82 69,620,000 0.82
078650 코렌 2,210 95 4.49 68,975,373 1,511,786 2.19 68,975,373 2.19
104540 코렌텍 15,600 200 1.30 11,625,782 176,524 1.52 11,625,782 1.52
027050 코리아나 5,120 -30 -0.58 40,000,000 1,896,406 4.74 40,000,000 4.74
290510 코리아센터 8,280 -160 -1.90 76,200,637 1,016,406 1.33 76,200,637 1.33
007815 코리아써우 7,320 40 0.55 2,964,690 32,574 1.10 2,964,690 1.10
007810 코리아써키트 12,100 50 0.41 23,620,751 637,815 2.70 23,620,751 2.70
00781K 코리아써키트2우B 9,310 -140 -1.48 783,699 238 0.03 783,699 0.03
190650 코리아에셋투자증권 12,750 -250 -1.92 6,388,000 168,264 2.63 6,388,000 2.63
101670 코리아에스이 1,645 0 0.00 18,900,000 3,976,500 21.04 18,900,000 21.04
123410 코리아에프티 3,900 200 5.41 27,841,064 10,392,585 37.33 27,841,064 37.33
003690 코리안리 9,770 210 2.20 120,369,116 36,886,589 30.64 120,369,116 30.64
036690 코맥스 6,420 50 0.78 15,287,331 453,623 2.97 15,287,331 2.97
049430 코메론 14,650 -150 -1.01 9,048,000 1,268,708 14.02 9,048,000 14.02
183300 코미코 68,200 -1,000 -1.45 10,020,447 3,992,698 39.85 10,020,447 39.85
041960 코미팜 10,400 50 0.48 64,185,876 2,668,668 4.16 64,185,876 4.16
089890 코세스 9,190 630 7.36 16,584,962 705,037 4.25 16,584,962 4.25
009730 코센 905 0 0.00 29,170,165 280,413 0.96 29,170,165 0.96
189350 코셋 2,945 50 1.73 4,800,000 1,130,000 23.54 4,800,000 23.54
082660 코스나인 1,305 10 0.77 37,519,009 514,952 1.37 37,519,009 1.37
192820 코스맥스 126,000 500 0.40 10,049,509 2,166,346 21.56 10,049,509 21.56
044820 코스맥스비티아이 18,700 -400 -2.09 9,603,921 530,252 5.52 9,603,921 5.52
222040 코스맥스엔비티 9,950 -10 -0.10 20,628,000 526,619 2.55 20,628,000 2.55
241710 코스메카코리아 16,000 -700 -4.19 10,680,000 332,617 3.11 10,680,000 3.11
005070 코스모신소재 26,000 -1,050 -3.88 29,835,212 1,897,433 6.36 29,835,212 6.36
005420 코스모화학 11,250 200 1.81 27,630,918 288,258 1.04 27,630,918 1.04
069110 코스온 2,630 0 0.00 23,940,660 176,139 0.74 23,940,660 0.74
071950 코아스 1,290 5 0.39 30,907,210 1,705,838 5.52 30,907,210 5.52
166480 코아스템 16,350 -150 -0.91 15,717,440 204,697 1.30 15,717,440 1.30
045970 코아시아 10,650 200 1.91 26,314,876 122,417 0.47 26,314,876 0.47
196450 코아시아옵틱스 2,435 140 6.10 41,232,626 353,096 0.86 41,232,626 0.86
029960 코엔텍 9,160 -50 -0.54 50,000,000 4,793,759 9.59 50,000,000 9.59
002020 코오롱 30,000 200 0.67 12,626,426 1,530,283 12.12 12,626,426 12.12
003070 코오롱글로벌 24,000 -550 -2.24 25,210,438 698,446 2.77 25,210,438 2.77
003075 코오롱글로벌우 30,450 0 0.00 312,803 2,778 0.89 312,803 0.89
144620 코오롱머티리얼 2,895 30 1.05 68,658,635 440,915 0.64 68,658,635 0.64
102940 코오롱생명과학 24,150 850 3.65 11,412,356 192,643 1.69 11,412,356 1.69
002025 코오롱우 20,800 -100 -0.48 1,076,390 78,798 7.32 1,076,390 7.32
120110 코오롱인더 60,700 700 1.17 26,978,840 5,006,843 18.56 26,978,840 18.56
120115 코오롱인더우 30,200 150 0.50 2,767,860 345,537 12.48 2,767,860 12.48
950160 코오롱티슈진 8,010 0 0.00 61,117,550 4,310,950 7.05 61,117,550 7.05
138490 코오롱플라스틱 6,300 20 0.32 38,000,000 666,263 1.75 38,000,000 1.75
021240 코웨이 81,200 -1,200 -1.46 73,799,619 43,202,696 58.54 73,799,619 58.54
033290 코웰패션 6,480 -130 -1.97 88,500,234 6,705,333 7.58 88,500,234 7.58
056360 코위버 9,100 110 1.22 9,796,800 136,567 1.39 9,796,800 1.39
282880 코윈테크 24,150 50 0.21 9,475,048 154,095 1.63 9,475,048 1.63
121850 코이즈 4,750 55 1.17 15,499,274 84,762 0.55 15,499,274 0.55
015710 코콤 8,020 -120 -1.47 17,530,500 421,967 2.41 17,530,500 2.41
052330 코텍 12,000 -100 -0.83 15,574,552 3,755,852 24.12 15,574,552 24.12
322780 코퍼스코리아 3,025 65 2.20 34,305,674 28,770 0.08 34,305,674 0.08
126600 코프라 6,330 250 4.11 21,115,634 764,195 3.62 21,115,634 3.62
200130 콜마비앤에이치 53,300 -1,800 -3.27 29,543,558 935,563 3.17 29,543,558 3.17
031820 콤텍시스템 1,260 45 3.70 67,851,466 1,493,627 2.20 67,851,466 2.20
294570 쿠콘 60,600 -1,500 -2.42 7,945,838 6,784 0.09 7,945,838 0.09
192400 쿠쿠홀딩스 140,000 -500 -0.36 7,112,437 405,356 5.70 7,112,437 5.70
284740 쿠쿠홈시스 51,400 -500 -0.96 22,437,330 1,258,011 5.61 22,437,330 5.61
317690 퀀타매트릭스 13,700 100 0.74 14,872,724 29,350 0.20 14,872,724 0.20
060280 큐렉소 10,000 70 0.70 33,437,417 284,810 0.85 33,437,417 0.85
015590 큐로 575 10 1.77 231,211,638 3,767,295 1.63 231,211,638 1.63
040350 큐로컴 1,285 25 1.98 119,466,889 3,684,570 3.08 119,466,889 3.08
051780 큐로홀딩스 573 18 3.24 120,600,795 923,452 0.77 120,600,795 0.77
115180 큐리언트 30,300 0 0.00 8,883,462 111,543 1.26 8,883,462 1.26
043090 큐브앤컴퍼니 2,050 30 1.49 32,590,313 459,526 1.41 32,590,313 1.41
182360 큐브엔터 4,395 0 0.00 34,518,838 787,465 2.28 34,518,838 2.28
066310 큐에스아이 15,650 -100 -0.63 8,278,230 225,961 2.73 8,278,230 2.73
136660 큐엠씨 3,700 -50 -1.33 9,443,800 0 0.00 9,443,800 0.00
016600 큐캐피탈 674 15 2.28 167,901,923 5,281,462 3.15 167,901,923 3.15
264900 크라운제과 13,950 100 0.72 12,523,850 197,858 1.58 12,523,850 1.58
26490K 크라운제과우 26,950 1,800 7.16 773,560 1,013 0.13 773,560 0.13
005740 크라운해태홀딩스 11,700 -50 -0.43 14,847,347 468,799 3.16 14,847,347 3.16
005745 크라운해태홀딩스우 21,800 800 3.81 600,726 7,927 1.32 600,726 1.32
215570 크로넥스 4,890 65 1.35 3,187,500 0 0.00 3,187,500 0.00
043590 크로바하이텍 2,485 0 0.00 29,764,643 134,166 0.45 29,764,643 0.45
114120 크루셜텍 1,335 -30 -2.20 20,961,315 0 0.00 20,961,315 0.00
110790 크리스에프앤씨 33,500 -1,750 -4.96 11,715,480 704,122 6.01 11,715,480 6.01
900250 크리스탈신소재 1,615 -5 -0.31 67,783,852 14,535,862 21.44 67,783,852 21.44
083790 크리스탈지노믹스 8,190 130 1.61 69,246,486 4,884,997 7.05 69,246,486 7.05
045520 크린앤사이언스 22,750 0 0.00 6,500,000 167,171 2.57 6,500,000 2.57
036170 클라우드에어 1,695 10 0.59 56,032,293 941,393 1.68 56,032,293 1.68
214150 클래시스 15,350 -100 -0.65 64,716,864 4,932,467 7.62 64,716,864 7.62
352770 클리노믹스 15,300 150 0.99 13,315,141 13,799 0.10 13,315,141 0.10
237880 클리오 24,800 -250 -1.00 17,332,281 312,135 1.80 17,332,281 1.80
139670 키네마스터 20,350 -200 -0.97 13,546,307 244,979 1.81 13,546,307 1.81
020120 키다리스튜디오 15,500 50 0.32 32,737,832 333,191 1.02 32,737,832 1.02
311270 키움제5호스팩 2,655 125 4.94 3,600,000 370 0.01 3,600,000 0.01
039490 키움증권 123,000 0 0.00 26,129,251 5,816,686 22.26 26,129,251 22.26
054780 키이스트 15,650 800 5.39 17,678,202 1,458,354 8.25 17,678,202 8.25
219130 타이거일렉 15,950 -450 -2.74 6,314,290 970,333 15.37 6,314,290 15.37
180060 탑선 11,500 0 0.00 8,506,666 0 0.00 8,506,666 0.00
065130 탑엔지니어링 9,050 40 0.44 15,976,257 730,105 4.57 15,976,257 4.57
014580 태경비케이 4,635 -5 -0.11 27,583,100 629,991 2.28 27,583,100 2.28
015890 태경산업 6,810 -30 -0.44 29,228,750 1,111,213 3.80 29,228,750 3.80
006890 태경케미컬 14,200 150 1.07 11,600,000 53,904 0.46 11,600,000 0.46
023160 태광 10,900 500 4.81 26,500,000 3,243,709 12.24 26,500,000 12.24
003240 태광산업 1,252,000 62,000 5.21 1,113,400 81,367 7.31 1,113,400 7.31
011280 태림포장 4,895 40 0.82 70,805,940 1,043,775 1.47 70,805,940 1.47
053620 태양 11,100 0 0.00 8,600,000 185,616 2.16 8,600,000 2.16
004100 태양금속 1,765 15 0.86 36,700,000 186,952 0.51 36,700,000 0.51
004105 태양금속우 3,490 -10 -0.29 3,300,000 28,358 0.86 3,300,000 0.86
116100 태양기계 696 -3 -0.43 6,239,986 0 0.00 6,239,986 0.00
009410 태영건설 12,950 -200 -1.52 38,899,098 4,536,430 11.66 38,899,098 11.66
009415 태영건설우 19,250 250 1.32 1,302,142 16,747 1.29 1,302,142 1.29
044490 태웅 12,500 0 0.00 20,007,381 340,279 1.70 20,007,381 1.70
124560 태웅로직스 9,880 -110 -1.10 19,536,792 298,872 1.53 19,536,792 1.53
001420 태원물산 5,030 115 2.34 7,600,000 298,335 3.93 7,600,000 3.93
007980 태평양물산 2,720 50 1.87 48,149,587 1,609,842 3.34 48,149,587 3.34
191420 테고사이언스 26,150 50 0.19 8,108,834 55,566 0.69 8,108,834 0.69
073640 테라사이언스 2,300 -75 -3.16 68,891,711 672,326 0.98 68,891,711 0.98
182690 테라셈 1,440 0 0.00 21,163,148 147,351 0.70 21,163,148 0.70
066700 테라젠이텍스 8,330 60 0.73 32,464,435 905,276 2.79 32,464,435 2.79
095610 테스 31,150 -300 -0.95 19,768,226 1,995,766 10.10 19,768,226 10.10
131970 테스나 45,000 450 1.01 14,759,577 1,043,606 7.07 14,759,577 7.07
055490 테이팩스 54,400 -1,000 -1.81 4,717,650 31,412 0.67 4,717,650 0.67
308700 테크엔 1,220 -70 -5.43 4,000,000 0 0.00 4,000,000 0.00
089030 테크윙 25,850 -500 -1.90 19,388,368 559,675 2.89 19,388,368 2.89
258050 테크트랜스 1,600 0 0.00 7,195,543 0 0.00 7,195,543 0.00
054450 텔레칩스 18,450 650 3.65 13,505,911 0 0.00 13,505,911 0.00
091440 텔레필드 3,890 45 1.17 9,175,875 253,663 2.76 9,175,875 2.76
078000 텔코웨어 12,050 -100 -0.82 9,702,706 124,981 1.29 9,702,706 1.29
200230 텔콘RF제약 4,835 45 0.94 87,509,012 6,221,570 7.11 87,509,012 7.11
214420 토니모리 9,000 -70 -0.77 17,640,000 156,994 0.89 17,640,000 0.89
215480 토박스코리아 1,805 75 4.34 48,074,789 6,238,117 12.98 48,074,789 12.98
051360 토비스 8,570 250 3.00 16,717,058 1,085,290 6.49 16,717,058 6.49
045340 토탈소프트 19,800 -150 -0.75 8,558,040 27,469 0.32 8,558,040 0.32
108230 톱텍 11,850 -50 -0.42 38,023,245 1,579,664 4.15 38,023,245 4.15
079970 투비소프트 2,300 240 11.65 37,113,526 534,545 1.44 37,113,526 1.44
199800 툴젠 100,700 2,900 2.97 6,780,375 67,861 1.00 6,780,375 1.00
105550 트루윈 6,350 0 0.00 18,469,169 181,710 0.98 18,469,169 0.98
026150 특수건설 15,450 -850 -5.21 15,625,726 699,724 4.48 15,625,726 4.48
322180 티라유텍 14,850 100 0.68 5,433,750 40,176 0.74 5,433,750 0.74
117730 티로보틱스 9,040 0 0.00 13,591,276 214,660 1.58 13,591,276 1.58
033830 티비씨 1,410 -20 -1.40 100,000,000 0 0.00 0 0.00
057680 티사이언티픽 3,280 80 2.50 47,004,217 306,962 0.65 47,004,217 0.65
064760 티씨케이 173,500 -4,900 -2.75 11,675,000 8,546,791 73.21 11,675,000 73.21
246710 티앤알바이오팹 32,800 300 0.92 8,471,975 421,673 4.98 8,471,975 4.98
340570 티앤엘 61,300 400 0.66 4,064,000 37,205 0.92 4,064,000 0.92
277880 티에스아이 11,050 -700 -5.96 18,534,230 47,313 0.26 18,534,230 0.26
131290 티에스이 64,000 500 0.79 11,061,429 936,095 8.46 11,061,429 8.46
019180 티에이치엔 3,430 85 2.54 18,000,000 558,933 3.11 18,000,000 3.11
356860 티엘비 40,300 350 0.88 4,916,315 0 0.00 4,916,315 0.00
062860 티엘아이 9,950 140 1.43 9,872,720 82,746 0.84 9,872,720 0.84
363280 티와이홀딩스 28,550 -450 -1.55 40,171,615 2,645,306 6.59 40,171,615 6.59
36328K 티와이홀딩스우 27,950 -600 -2.10 1,255,338 8,488 0.68 1,255,338 0.68
321550 티움바이오 18,800 400 2.17 23,783,926 118,878 0.50 23,783,926 0.50
091810 티웨이항공 3,190 -35 -1.09 110,330,279 906,804 0.82 55,154,106 1.64
004870 티웨이홀딩스 1,450 -25 -1.69 76,905,755 1,230,578 1.60 76,905,755 1.60
104480 티케이케미칼 6,170 20 0.33 90,895,434 5,393,163 5.93 90,895,434 5.93
309900 티티씨디펜스 1,950 0 0.00 10,000,000 0 0.00 10,000,000 0.00
081150 티플랙스 3,945 -20 -0.50 24,268,402 570,582 2.35 24,268,402 2.35
130740 티피씨글로벌 4,700 110 2.40 11,276,679 174,280 1.55 11,276,679 1.55
217880 틸론 11,200 200 1.82 3,430,317 0 0.00 3,430,317 0.00
084730 팅크웨어 14,500 0 0.00 10,425,682 298,378 2.86 10,425,682 2.86
046210 파나진 5,900 -50 -0.84 32,136,660 117,260 0.36 32,136,660 0.36
034230 파라다이스 19,500 -150 -0.76 90,942,672 5,601,883 6.16 90,942,672 6.16
033540 파라텍 2,940 -125 -4.08 42,459,225 298,259 0.70 42,459,225 0.70
043200 파루 1,245 25 2.05 38,785,447 1,699,690 4.38 38,785,447 4.38
214450 파마리서치 83,300 -500 -0.60 10,111,930 1,002,799 9.92 10,111,930 9.92
217950 파마리서치바이오 24,500 0 0.00 4,049,391 0 0.00 4,049,391 0.00
208340 파멥신 14,100 100 0.71 14,243,029 0 0.00 14,243,029 0.00
005690 파미셀 17,100 100 0.59 59,958,950 4,911,204 8.19 59,958,950 8.19
177830 파버나인 6,150 190 3.19 14,198,704 358,041 2.52 14,198,704 2.52
037070 파세코 21,050 850 4.21 14,000,000 254,345 1.82 14,000,000 1.82
150900 파수 7,620 -60 -0.78 11,153,093 272,791 2.45 11,153,093 2.45
037030 파워넷 5,400 0 0.00 16,500,694 128,098 0.78 16,500,694 0.78
047310 파워로직스 8,050 240 3.07 34,420,982 1,062,116 3.09 34,420,982 3.09
266870 파워풀엑스 1,390 180 14.88 6,408,680 0 0.00 6,408,680 0.00
170790 파이오링크 13,200 200 1.54 6,856,330 102,404 1.49 6,856,330 1.49
049120 파인디앤씨 2,275 50 2.25 26,359,944 359,732 1.36 26,359,944 1.36
038950 파인디지털 6,920 40 0.58 10,210,765 122,241 1.20 10,210,765 1.20
106240 파인테크닉스 6,170 0 0.00 44,642,035 921,710 2.06 44,642,035 2.06
131760 파인텍 1,470 30 2.08 42,926,793 273,961 0.64 42,926,793 0.64
065690 파커스 3,240 50 1.57 13,963,509 252,653 1.81 13,963,509 1.81
140860 파크시스템스 142,400 500 0.35 6,680,255 1,465,426 21.94 6,680,255 21.94
091700 파트론 10,300 100 0.98 54,156,410 7,105,648 13.12 54,156,410 13.12
038160 팍스넷 862 0 0.00 12,240,376 644,767 5.27 12,240,376 5.27
202960 판도라티비 1,030 -130 -11.21 11,915,582 0 0.00 11,915,582 0.00
032800 판타지오 130 -1 -0.76 396,808,660 1,742,970 0.44 396,808,660 0.44
318010 팜스빌 10,100 -100 -0.98 7,929,338 38,703 0.49 7,929,338 0.49
036580 팜스코 7,420 -80 -1.07 36,727,943 1,621,482 4.41 36,727,943 4.41
027710 팜스토리 2,115 75 3.68 111,416,600 910,246 0.82 111,416,600 0.82
004720 팜젠사이언스 10,850 50 0.46 14,712,933 263,874 1.79 14,712,933 1.79
225590 패션플랫폼 1,610 35 2.22 26,636,713 382,136 1.43 26,636,713 1.43
054300 팬스타엔터프라이즈 966 22 2.33 53,783,687 1,539,846 2.86 53,783,687 2.86
068050 팬엔터테인먼트 7,270 190 2.68 27,247,982 252,037 0.92 27,247,982 0.92
028670 팬오션 6,910 -20 -0.29 534,569,512 51,949,576 9.72 534,569,512 9.72
222110 팬젠 11,600 700 6.42 9,646,281 960,894 9.96 9,646,281 9.96
010820 퍼스텍 2,585 5 0.19 48,061,460 1,341,117 2.79 48,061,460 2.79
016800 퍼시스 43,000 1,550 3.74 11,500,000 2,333,252 20.29 11,500,000 20.29
263750 펄어비스 58,200 -100 -0.17 66,221,500 15,155,902 22.89 66,221,500 22.89
251970 펌텍코리아 23,250 -150 -0.64 12,400,000 196,596 1.59 12,400,000 1.59
001020 페이퍼코리아 2,190 10 0.46 37,762,333 274,246 0.73 37,762,333 0.73
327610 펨토바이오메드 16,300 350 2.19 5,578,745 6,500 0.12 5,578,745 0.12
087010 펩트론 12,550 -50 -0.40 20,626,853 603,112 2.92 20,626,853 2.92
090080 평화산업 1,245 20 1.63 54,902,259 1,050,250 1.91 54,902,259 1.91
010770 평화홀딩스 4,400 45 1.03 14,625,466 2,247,867 15.37 14,625,466 15.37
119500 포메탈 4,985 -25 -0.50 11,847,232 545,134 4.60 11,847,232 4.60
022100 포스코 ICT 7,910 -100 -1.25 152,034,729 4,173,258 2.74 152,034,729 2.74
058430 포스코강판 67,500 -700 -1.03 6,000,000 57,861 0.96 6,000,000 0.96
009520 포스코엠텍 9,330 -60 -0.64 41,642,703 351,940 0.85 41,642,703 0.85
047050 포스코인터내셔널 21,500 500 2.38 123,375,149 14,985,199 12.15 123,375,149 12.15
003670 포스코케미칼 149,000 -1,000 -0.67 77,463,220 5,948,045 7.68 77,463,220 7.68
189690 포시에스 8,550 -50 -0.58 8,260,611 126,072 1.53 8,260,611 1.53
318020 포인트모바일 21,500 600 2.87 12,662,272 25,356 0.20 12,662,272 0.20
256630 포인트엔지니어링 3,750 20 0.54 57,140,312 1,719,711 3.01 57,140,312 3.01
141020 포티스 108 0 0.00 174,440,126 4,760,948 2.73 174,440,126 2.73
354230 폭스소프트 18,400 -2,900 -13.62 600,000 0 0.00 600,000 0.00
041020 폴라리스오피스 2,110 0 0.00 37,463,160 614,201 1.64 37,463,160 1.64
123010 폴라리스웍스 2,045 25 1.24 49,586,441 715,422 1.44 49,586,441 1.44
007630 폴루스바이오팜 1,225 0 0.00 45,007,695 797,002 1.77 45,007,695 1.77
290720 푸드나무 26,500 -350 -1.30 6,806,034 419,978 6.17 6,806,034 6.17
005670 푸드웰 7,790 40 0.52 10,000,000 250,414 2.50 10,000,000 2.50
094940 푸른기술 13,350 -450 -3.26 8,361,386 81,015 0.97 8,361,386 0.97
007330 푸른저축은행 20,050 850 4.43 15,082,800 136,963 0.91 15,082,800 0.91
017810 풀무원 20,950 -700 -3.23 38,120,539 506,386 1.33 38,120,539 1.33
093380 풍강 4,940 -15 -0.30 9,879,313 339,091 3.43 9,879,313 3.43
023900 풍국주정 19,350 250 1.31 12,600,000 178,349 1.42 12,600,000 1.42
103140 풍산 40,450 1,350 3.45 28,024,278 3,854,114 13.75 28,024,278 13.75
005810 풍산홀딩스 28,600 500 1.78 10,409,528 796,896 7.66 10,409,528 7.66
195440 퓨전 2,075 0 0.00 4,135,992 39,858 0.96 4,135,992 0.96
214270 퓨쳐스트림네트웍스 1,290 -20 -1.53 118,568,321 1,103,946 0.93 118,568,321 0.93
220100 퓨쳐켐 15,050 450 3.08 13,645,971 294,792 2.16 13,645,971 2.16
035200 프럼파스트 6,640 80 1.22 9,730,590 197,633 2.03 9,730,590 2.03
334970 프레스티지바이오로직스 14,700 -200 -1.34 44,865,416 10,090,208 22.49 44,865,416 22.49
950210 프레스티지바이오파마 30,000 50 0.17 60,096,155 38,221,337 63.60 60,096,155 63.60
203690 프로스테믹스 3,235 20 0.62 45,756,948 675,103 1.48 45,756,948 1.48
303360 프로테옴텍 7,640 -130 -1.67 11,176,715 0 0.00 11,176,715 0.00
053610 프로텍 26,600 250 0.95 11,000,000 121,842 1.11 11,000,000 1.11
335810 프리시젼바이오 16,350 300 1.87 11,243,846 0 0.00 11,243,846 0.00
053160 프리엠스 25,200 -50 -0.20 6,000,000 20,275 0.34 6,000,000 0.34
075130 플랜티넷 7,380 180 2.50 8,960,000 424,916 4.74 8,960,000 4.74
222670 플럼라인생명과학 7,200 100 1.41 2,872,050 0 0.00 2,872,050 0.00
237820 플레이디 10,050 -150 -1.47 12,827,140 43,666 0.34 12,827,140 0.34
023770 플레이위드 11,250 700 6.64 8,703,529 140,247 1.61 8,703,529 1.61
300080 플리토 21,800 500 2.35 5,209,811 443,721 8.52 5,209,811 8.52
150440 피노텍 4,185 85 2.07 9,565,412 0 0.00 9,565,412 0.00
032580 피델릭스 1,530 5 0.33 33,132,064 10,483,202 31.64 33,132,064 31.64
051380 피씨디렉트 11,100 0 0.00 7,668,536 25,789 0.34 7,668,536 0.34
241820 피씨엘 54,600 800 1.49 10,089,397 121,322 1.20 10,089,397 1.20
237750 피앤씨테크 7,430 70 0.95 6,496,600 269,323 4.15 6,496,600 4.15
024850 피에스엠씨 2,365 0 0.00 40,573,626 1,684,611 4.15 40,573,626 4.15
319660 피에스케이 43,700 -1,000 -2.24 14,765,020 1,308,664 8.86 14,765,020 8.86
031980 피에스케이홀딩스 12,800 1,050 8.94 21,562,395 191,521 0.89 21,562,395 0.89
002230 피에스텍 5,900 60 1.03 19,669,243 1,106,302 5.62 19,669,243 5.62
057880 피에이치씨 1,505 60 4.15 78,696,192 1,169,672 1.49 78,696,192 1.49
043370 피에이치에이 12,000 1,250 11.63 21,000,000 1,996,436 9.51 21,000,000 9.51
242350 피엔아이컴퍼니 738 92 14.24 4,761,520 0 0.00 4,761,520 0.00
239890 피엔에이치테크 27,000 50 0.19 4,516,016 112,161 2.48 4,516,016 2.48
347740 피엔케이피부임상연구센타 22,750 -50 -0.22 7,502,644 54,261 0.72 7,502,644 0.72
137400 피엔티 21,750 -150 -0.68 22,741,198 551,455 2.42 22,741,198 2.42
128660 피제이메탈 3,990 10 0.25 24,803,369 98,386 0.40 24,803,369 0.40
006140 피제이전자 7,920 -20 -0.25 15,000,000 73,710 0.49 15,000,000 0.49
304840 피플바이오 23,800 0 0.00 5,647,470 0 0.00 5,647,470 0.00
062970 피피아이 7,380 -140 -1.86 9,308,185 28,644 0.31 9,308,185 0.31
087600 픽셀플러스 7,230 -420 -5.49 8,166,558 0 0.00 8,166,558 0.00
161580 필옵틱스 11,100 200 1.83 20,680,505 53,995 0.26 20,680,505 0.26
347770 핌스 19,450 -50 -0.26 7,507,871 189,348 2.52 7,507,871 2.52
163730 핑거 18,800 300 1.62 9,239,014 15,809 0.17 9,239,014 0.17
332710 하나금융14호스팩 2,255 30 1.35 4,410,000 156 0.00 4,410,000 0.00
341160 하나금융15호스팩 2,230 40 1.83 4,710,000 0 0.00 4,710,000 0.00
343510 하나금융16호스팩 2,200 10 0.46 4,010,000 5,968 0.15 4,010,000 0.15
363260 하나금융17호스팩 2,200 30 1.38 6,810,000 399,467 5.87 6,810,000 5.87
086790 하나금융지주 45,550 1,150 2.59 300,242,062 205,853,957 68.56 300,242,062 68.56
299030 하나기술 60,500 600 1.00 7,279,697 3,874 0.05 7,279,697 0.05
067310 하나마이크론 14,300 -250 -1.72 31,934,879 1,124,924 3.52 31,934,879 3.52
372290 하나머스트7호스팩 2,780 615 28.41 4,304,000 0 0.00 4,304,000 0.00
307160 하나머스트제6호스팩 2,280 170 8.06 4,590,000 0 0.00 4,590,000 0.00
166090 하나머티리얼즈 44,550 200 0.45 19,630,674 4,977,996 25.36 19,630,674 25.36
293480 하나제약 22,500 100 0.45 17,772,946 192,694 1.08 17,772,946 1.08
039130 하나투어 83,800 200 0.24 13,939,185 1,213,716 8.71 13,939,185 8.71
136480 하림 3,115 -5 -0.16 106,209,702 2,021,035 1.90 106,209,702 1.90
003380 하림지주 10,650 -300 -2.74 92,341,820 6,303,754 6.83 92,341,820 6.83
172580 하이골드12호 2,350 15 0.64 13,044,500 0 0.00 13,044,500 0.00
153360 하이골드3호 1,715 5 0.29 16,149,790 0 0.00 16,149,790 0.00
149980 하이로닉 6,420 -160 -2.43 14,099,995 449,433 3.19 14,099,995 3.19
013030 하이록코리아 18,400 400 2.22 13,613,232 2,416,550 17.75 13,613,232 17.75
352820 하이브 261,000 8,000 3.16 35,623,760 3,902,259 10.95 35,623,760 10.95
126700 하이비젼시스템 14,900 150 1.02 14,942,112 577,075 3.86 14,942,112 3.86
106080 하이소닉 3,110 0 0.00 21,585,169 297,925 1.38 21,585,169 1.38
071090 하이스틸 3,645 70 1.96 19,999,440 494,769 2.47 19,999,440 2.47
340120 하이제5호스팩 2,950 230 8.46 5,020,000 0 0.00 5,020,000 0.00
377400 하이제6호스팩 3,780 870 29.90 5,407,500 0 0.00 5,407,500 0.00
221840 하이즈항공 5,680 110 1.97 17,696,167 514,994 2.91 17,696,167 2.91
106190 하이텍팜 15,850 350 2.26 7,088,782 3,152,879 44.48 7,088,782 44.48
019490 하이트론 8,950 600 7.19 7,222,204 69,291 0.96 7,222,204 0.96
000080 하이트진로 37,850 -450 -1.17 70,133,611 5,282,811 7.53 70,133,611 7.53
000087 하이트진로2우B 23,650 100 0.42 1,130,138 38,055 3.37 1,130,138 3.37
000140 하이트진로홀딩스 18,050 200 1.12 23,206,765 1,170,156 5.04 23,206,765 5.04
000145 하이트진로홀딩스우 21,500 -150 -0.69 470,810 12,178 2.59 470,810 2.59
066130 하츠 10,950 0 0.00 12,800,000 97,831 0.76 12,800,000 0.76
368770 한국9호스팩 2,375 40 1.71 4,810,000 0 0.00 4,810,000 0.00
152550 한국ANKOR유전 1,725 10 0.58 70,020,000 27,395 0.04 70,020,000 0.04
004590 한국가구 6,710 -150 -2.19 15,000,000 154,438 1.03 15,000,000 1.03
036460 한국가스공사 33,200 650 2.00 92,313,000 7,013,970 7.60 27,693,900 25.33
039340 한국경제TV 8,210 -170 -2.03 23,000,000 1,063,517 4.62 11,270,000 9.44
005430 한국공항 47,100 -650 -1.36 3,166,355 172,013 5.43 3,166,355 5.43
071050 한국금융지주 104,500 500 0.48 55,725,992 18,432,967 33.08 55,725,992 33.08
071055 한국금융지주우 91,400 1,500 1.67 5,858,251 957,243 16.34 5,858,251 16.34
034950 한국기업평가 85,900 -200 -0.23 4,540,514 3,489,881 76.86 4,540,514 76.86
010040 한국내화 4,595 35 0.77 41,067,062 182,409 0.44 41,067,062 0.44
025540 한국단자 84,800 5,300 6.67 10,415,000 2,690,630 25.83 10,415,000 25.83
222980 한국맥널티 10,750 700 6.97 10,534,795 104,316 0.99 10,534,795 0.99
331660 한국미라클피플사 18,350 0 0.00 1,100,000 0 0.00 1,100,000 0.00
318000 한국바이오젠 8,250 -80 -0.96 8,176,825 278,783 3.41 8,176,825 3.41
256840 한국비엔씨 8,030 -70 -0.86 51,531,636 280,362 0.54 51,531,636 0.54
004090 한국석유 15,650 50 0.32 12,694,120 141,677 1.12 12,694,120 1.12
025550 한국선재 5,030 -50 -0.98 24,522,254 243,582 0.99 24,522,254 0.99
002200 한국수출포장 25,600 150 0.59 4,000,000 235,043 5.88 4,000,000 5.88
002960 한국쉘석유 270,500 1,500 0.56 1,300,000 831,947 64.00 1,300,000 64.00
017890 한국알콜 14,700 450 3.16 21,605,760 1,205,635 5.58 21,605,760 5.58
000240 한국앤컴퍼니 20,550 350 1.73 94,935,240 9,392,039 9.89 94,935,240 9.89
080720 한국유니온제약 15,700 200 1.29 7,903,728 60,991 0.77 7,903,728 0.77
123890 한국자산신탁 5,000 25 0.50 123,977,752 14,220,778 11.47 123,977,752 11.47
015760 한국전력 25,450 -600 -2.30 641,964,077 104,786,060 16.32 256,785,631 40.81
063570 한국전자금융 7,460 -60 -0.80 34,147,728 1,896,211 5.55 34,147,728 5.55
041460 한국전자인증 7,360 10 0.14 21,459,249 326,855 1.52 21,459,249 1.52
006200 한국전자홀딩스 1,240 15 1.22 46,803,136 1,319,142 2.82 46,803,136 2.82
101680 한국정밀기계 1,440 0 0.00 8,404,000 0 0.00 8,404,000 0.00
039740 한국정보공학 4,260 10 0.24 8,018,397 281,564 3.51 8,018,397 3.51
053300 한국정보인증 6,940 60 0.87 31,165,000 261,533 0.84 31,165,000 0.84
025770 한국정보통신 9,060 220 2.49 37,444,271 24,121,214 64.42 37,444,271 64.42
310870 한국제8호스팩 2,320 -85 -3.53 3,420,000 14,618 0.43 3,420,000 0.43
009540 한국조선해양 143,000 500 0.35 70,773,116 12,810,302 18.10 70,773,116 18.10
023350 한국종합기술 8,130 10 0.12 10,950,000 148,683 1.36 10,950,000 1.36
025890 한국주강 2,730 80 3.02 11,309,259 430,275 3.80 11,309,259 3.80
000970 한국주철관 9,850 90 0.92 22,800,500 476,566 2.09 22,800,500 2.09
104700 한국철강 10,400 100 0.97 46,050,000 5,712,489 12.40 46,050,000 12.40
017960 한국카본 12,050 200 1.69 43,960,757 3,810,716 8.67 43,960,757 8.67
023760 한국캐피탈 853 13 1.55 315,609,576 2,301,754 0.73 315,609,576 0.73
054040 한국컴퓨터 6,300 -240 -3.67 16,071,290 89,341 0.56 16,071,290 0.56
050540 한국코퍼레이션 282 0 0.00 50,785,593 891,499 1.76 50,785,593 1.76
161890 한국콜마 58,800 300 0.51 22,881,180 6,556,521 28.65 22,881,180 28.65
024720 한국콜마홀딩스 32,350 150 0.47 18,576,719 3,069,960 16.53 18,576,719 16.53
021650 한국큐빅 4,970 -40 -0.80 16,350,563 875,708 5.36 16,350,563 5.36
161390 한국타이어앤테크놀로지 48,350 250 0.52 123,875,069 51,587,000 41.64 123,875,069 41.64
053590 한국테크놀로지 1,535 100 6.97 123,957,822 293,277 0.24 123,957,822 0.24
034830 한국토지신탁 2,400 10 0.42 252,489,230 38,162,869 15.11 252,489,230 15.11
007280 한국특강 3,715 15 0.41 53,242,476 167,846 0.32 53,242,476 0.32
032300 한국파마 45,450 350 0.78 10,906,701 12,288 0.11 10,906,701 0.11
168490 한국패러랠 1,985 -10 -0.50 80,020,000 0 0.00 80,020,000 0.00
037230 한국팩키지 5,140 100 1.98 25,000,000 73,252 0.29 25,000,000 0.29
010100 한국프랜지 3,260 70 2.19 30,450,420 1,486,965 4.88 30,450,420 4.88
047810 한국항공우주 33,900 150 0.44 97,475,107 12,722,872 13.05 97,475,107 13.05
123690 한국화장품 12,400 -50 -0.40 16,068,000 162,550 1.01 16,068,000 1.01
003350 한국화장품제조 37,350 -300 -0.80 4,532,000 57,110 1.26 4,532,000 1.26
030520 한글과컴퓨터 19,150 50 0.26 24,778,156 2,086,232 8.42 24,778,156 8.42
052600 한네트 10,700 0 0.00 11,563,700 98,699 0.85 11,563,700 0.85
011500 한농화성 14,600 450 3.18 15,637,042 29,512 0.19 15,637,042 0.19
002390 한독 28,950 150 0.52 13,763,533 399,725 2.90 13,763,533 2.90
256150 한독크린텍 17,100 50 0.29 8,182,000 229,202 2.80 8,182,000 2.80
014790 한라 5,650 10 0.18 38,874,942 1,261,782 3.25 38,874,942 3.25
092460 한라IMS 9,140 30 0.33 11,744,978 104,897 0.89 11,744,978 0.89
060980 한라홀딩스 43,200 850 2.01 10,472,070 1,275,380 12.18 10,472,070 12.18
053690 한미글로벌 12,450 500 4.18 10,957,550 557,519 5.09 10,957,550 5.09
042700 한미반도체 33,300 -400 -1.19 49,459,877 2,802,116 5.67 49,459,877 5.67
008930 한미사이언스 69,800 -600 -0.85 67,304,611 1,124,319 1.67 67,304,611 1.67
128940 한미약품 352,500 -500 -0.14 12,078,282 1,667,756 13.81 12,078,282 13.81
047080 한빛소프트 6,930 -50 -0.72 24,779,836 344,172 1.39 24,779,836 1.39
009240 한샘 108,000 -500 -0.46 23,533,928 5,595,659 23.78 23,533,928 23.78
020000 한섬 44,850 400 0.90 24,630,000 7,073,090 28.72 24,630,000 28.72
003680 한성기업 8,490 50 0.59 6,209,515 209,982 3.38 6,209,515 3.38
105630 한세실업 26,550 1,050 4.12 40,000,000 2,898,271 7.25 40,000,000 7.25
069640 한세엠케이 4,710 10 0.21 12,909,322 335,370 2.60 12,909,322 2.60
016450 한세예스24홀딩스 9,350 -90 -0.95 40,000,000 1,430,368 3.58 40,000,000 3.58
010420 한솔PNS 2,275 25 1.11 20,493,012 693,196 3.38 20,493,012 3.38
009180 한솔로지스틱스 3,620 95 2.70 27,477,425 785,814 2.86 27,477,425 2.86
070590 한솔인티큐브 3,340 -20 -0.60 13,879,521 349,461 2.52 13,879,521 2.52
213500 한솔제지 15,750 250 1.61 23,800,576 3,477,971 14.61 23,800,576 14.61
014680 한솔케미칼 250,000 1,000 0.40 11,335,195 4,595,181 40.54 11,335,195 40.54
004710 한솔테크닉스 8,630 70 0.82 32,109,878 2,967,811 9.24 32,109,878 9.24
004150 한솔홀딩스 4,455 5 0.11 42,008,577 5,740,268 13.66 42,008,577 13.66
025750 한솔홈데코 2,145 20 0.94 80,565,149 1,976,125 2.45 80,565,149 2.45
226440 한송네오텍 1,660 20 1.22 53,805,540 443,351 0.82 53,805,540 0.82
042520 한스바이오메드 13,800 -50 -0.36 10,102,981 428,390 4.24 10,102,981 4.24
004960 한신공영 24,550 -200 -0.81 11,570,702 1,740,109 15.04 11,570,702 15.04
011700 한신기계 2,920 70 2.46 32,446,151 1,613,782 4.97 32,446,151 4.97
078350 한양디지텍 6,230 -40 -0.64 13,711,655 445,392 3.25 13,711,655 3.25
045100 한양이엔지 18,600 0 0.00 18,000,000 588,760 3.27 18,000,000 3.27
001750 한양증권 14,650 250 1.74 12,728,534 927,245 7.28 12,728,534 7.28
001755 한양증권우 22,000 100 0.46 525,000 1,222 0.23 525,000 0.23
018880 한온시스템 16,950 550 3.35 533,800,000 102,263,159 19.16 533,800,000 19.16
009420 한올바이오파마 22,350 -500 -2.19 52,240,638 3,357,722 6.43 52,240,638 6.43
014130 한익스프레스 6,870 80 1.18 12,000,000 194,989 1.62 12,000,000 1.62
046110 한일네트웍스 5,840 -120 -2.01 11,954,227 405,127 3.39 11,954,227 3.39
024740 한일단조 2,925 -50 -1.68 29,891,328 106,824 0.36 29,891,328 0.36
005860 한일사료 2,460 55 2.29 39,403,685 469,493 1.19 39,403,685 1.19
300720 한일시멘트 165,000 -1,500 -0.90 6,926,154 173,481 2.50 6,926,154 2.50
123840 한일진공 1,285 0 0.00 78,305,977 857,156 1.09 78,305,977 1.09
002220 한일철강 3,035 35 1.17 26,697,460 338,978 1.27 26,697,460 1.27
006390 한일현대시멘트 41,250 750 1.85 17,774,535 129,065 0.73 17,774,535 0.73
003300 한일홀딩스 13,900 -150 -1.07 28,815,780 1,066,068 3.70 28,815,780 3.70
007770 한일화학 17,200 350 2.08 3,510,000 189,633 5.40 3,510,000 5.40
051600 한전KPS 45,750 900 2.01 45,000,000 4,078,986 9.06 45,000,000 9.06
052690 한전기술 58,300 2,300 4.11 38,220,000 778,088 2.04 38,220,000 2.04
130660 한전산업 5,510 -60 -1.08 32,600,000 481,304 1.48 32,600,000 1.48
107640 한중엔시에스 6,580 0 0.00 3,795,000 0 0.00 3,795,000 0.00
002320 한진 40,700 50 0.12 14,947,628 1,698,410 11.36 14,947,628 11.36
097230 한진중공업 8,260 200 2.48 83,274,281 17,469,698 20.98 83,274,281 20.98
003480 한진중공업홀딩스 5,600 -160 -2.78 29,529,812 482,970 1.64 29,529,812 1.64
180640 한진칼 65,700 -2,800 -4.09 66,262,654 10,228,381 15.44 66,262,654 15.44
18064K 한진칼우 45,800 -3,050 -6.24 536,766 8,244 1.54 536,766 1.54
005110 한창 1,335 15 1.14 66,790,269 1,679,199 2.51 66,790,269 2.51
079170 한창산업 9,080 100 1.11 5,200,000 559,731 10.76 5,200,000 10.76
009460 한창제지 2,420 0 0.00 59,667,486 499,569 0.84 59,667,486 0.84
086960 한컴MDS 16,000 -200 -1.23 8,828,608 1,255,043 14.22 8,828,608 14.22
054920 한컴위드 10,000 0 0.00 28,217,081 674,798 2.39 28,217,081 2.39
002680 한탑 1,800 0 0.00 28,269,988 663,447 2.35 28,269,988 2.35
066110 한프 1,130 0 0.00 76,844,272 675,006 0.88 76,844,272 0.88
000880 한화 31,750 -300 -0.94 74,958,735 14,658,525 19.56 74,958,735 19.56
00088K 한화3우B 15,750 -50 -0.32 22,472,000 2,196,562 9.77 22,472,000 9.77
088350 한화생명 3,920 45 1.16 868,530,000 66,488,925 7.66 868,530,000 7.66
000370 한화손해보험 4,735 -15 -0.32 116,738,915 9,293,017 7.96 116,738,915 7.96
009830 한화솔루션 45,250 0 0.00 191,278,497 31,929,782 16.69 191,278,497 16.69
009835 한화솔루션우 54,900 300 0.55 1,123,737 30,630 2.73 1,123,737 2.73
272210 한화시스템 17,900 -100 -0.56 110,230,389 2,301,965 2.09 110,230,389 2.09
317320 한화에스비아이스팩 4,195 155 3.84 4,360,000 22,121 0.51 4,360,000 0.51
012450 한화에어로스페이스 47,350 100 0.21 50,630,000 10,247,109 20.24 50,630,000 20.24
000885 한화우 48,000 0 0.00 479,294 3,447 0.72 479,294 0.72
003530 한화투자증권 4,865 145 3.07 214,547,775 11,603,791 5.41 214,547,775 5.41
003535 한화투자증권우 19,800 300 1.54 4,800,000 51,498 1.07 4,800,000 1.07
340440 한화플러스제1호스팩 2,145 0 0.00 4,710,000 0 0.00 4,710,000 0.00
195870 해성디에스 33,700 350 1.05 17,000,000 375,588 2.21 17,000,000 2.21
034810 해성산업 15,750 400 2.61 26,356,298 155,552 0.59 26,356,298 0.59
076610 해성옵틱스 1,150 -70 -5.74 41,619,749 396,350 0.95 41,619,749 0.95
059270 해성티피씨 18,950 450 2.43 4,630,000 8,172 0.18 4,630,000 0.18
101530 해태제과식품 10,500 50 0.48 29,116,822 239,915 0.82 29,116,822 0.82
220180 핸디소프트 5,030 30 0.60 19,408,000 107,543 0.55 19,408,000 0.55
143210 핸즈코퍼레이션 6,350 20 0.32 21,863,268 139,083 0.64 21,863,268 0.64
008800 행남사 119 -63 -34.62 45,628,344 31,126 0.07 45,628,344 0.07
900270 헝셩그룹 583 5 0.87 80,000,000 22,867,199 28.58 80,000,000 28.58
084990 헬릭스미스 31,200 1,000 3.31 34,265,714 2,941,611 8.58 34,265,714 8.58
000720 현대건설 56,100 -200 -0.36 111,355,765 24,089,718 21.63 111,355,765 21.63
267270 현대건설기계 57,700 -100 -0.17 19,700,793 4,098,155 20.80 19,700,793 20.80
000725 현대건설우 228,500 -6,500 -2.77 98,856 5,991 6.06 98,856 6.06
170030 현대공업 9,340 280 3.09 15,340,000 218,158 1.42 15,340,000 1.42
005440 현대그린푸드 10,900 -150 -1.36 97,704,482 9,961,764 10.20 97,704,482 10.20
086280 현대글로비스 191,500 6,000 3.23 37,500,000 12,809,670 34.16 37,500,000 34.16
064350 현대로템 21,100 -50 -0.24 109,142,293 6,003,392 5.50 109,142,293 5.50
079430 현대리바트 18,600 100 0.54 20,535,282 1,267,893 6.17 20,535,282 6.17
012330 현대모비스 278,500 7,000 2.58 94,793,094 34,953,517 36.87 94,793,094 36.87
319400 현대무벡스 5,480 -50 -0.90 101,722,324 32,050 0.03 101,722,324 0.03
010620 현대미포조선 85,100 1,500 1.79 39,942,149 4,180,920 10.47 39,942,149 10.47
048410 현대바이오 37,600 -200 -0.53 36,458,877 1,812,999 4.97 36,458,877 4.97
052260 현대바이오랜드 22,700 -50 -0.22 15,000,000 699,300 4.66 15,000,000 4.66
069960 현대백화점 89,800 100 0.11 23,402,441 4,466,517 19.09 23,402,441 19.09
004560 현대비앤지스틸 21,300 1,100 5.45 15,078,811 885,015 5.87 15,078,811 5.87
004565 현대비앤지스틸우 99,500 2,400 2.47 109,852 716 0.65 109,852 0.65
016790 현대사료 17,650 150 0.86 6,150,486 22,217 0.36 6,150,486 0.36
004310 현대약품 6,960 10 0.14 32,000,000 248,063 0.78 32,000,000 0.78
322000 현대에너지솔루션 31,500 300 0.96 11,200,000 179,527 1.60 11,200,000 1.60
041440 현대에버다임 5,710 60 1.06 17,915,944 448,554 2.50 17,915,944 2.50
039010 현대에이치티 10,350 50 0.49 8,625,000 423,592 4.91 8,625,000 4.91
017800 현대엘리베이 53,500 -900 -1.65 40,815,191 12,133,280 29.73 40,815,191 29.73
307950 현대오토에버 113,000 500 0.44 27,423,982 367,196 1.34 27,423,982 1.34
011210 현대위아 82,200 6,400 8.44 27,195,083 1,878,379 6.91 27,195,083 6.91
090850 현대이지웰 10,850 -50 -0.46 23,746,361 6,634,530 27.94 23,746,361 27.94
267260 현대일렉트릭 21,750 -200 -0.91 36,047,135 3,962,729 10.99 36,047,135 10.99
004020 현대제철 53,300 800 1.52 133,445,785 27,068,967 20.28 133,445,785 20.28
267250 현대중공업지주 69,700 300 0.43 78,993,085 13,893,957 17.59 78,993,085 17.59
005380 현대차 232,000 11,500 5.22 213,668,187 63,083,893 29.52 213,668,187 29.52
005387 현대차2우B 109,500 4,000 3.79 36,485,451 22,418,390 61.44 36,485,451 61.44
005389 현대차3우B 104,000 2,500 2.46 2,428,735 737,713 30.37 2,428,735 30.37
005385 현대차우 110,000 4,500 4.27 24,356,685 14,211,180 58.35 24,356,685 58.35
001500 현대차증권 14,100 150 1.08 30,757,109 1,268,769 4.13 30,757,109 4.13
011760 현대코퍼레이션 20,500 400 1.99 13,228,966 972,192 7.35 13,228,966 7.35
227840 현대코퍼레이션홀딩스 14,550 -50 -0.34 9,100,836 380,179 4.18 9,100,836 4.18
126560 현대퓨처넷 4,595 225 5.15 112,876,596 16,029,599 14.20 55,309,532 28.98
001450 현대해상 24,550 750 3.15 89,400,000 29,254,546 32.72 89,400,000 32.72
057050 현대홈쇼핑 94,500 1,100 1.18 12,000,000 3,675,895 30.63 5,880,000 62.52
092300 현우산업 6,030 80 1.34 15,474,878 140,288 0.91 15,474,878 0.91
053660 현진소재 400 0 0.00 53,201,003 424,265 0.80 53,201,003 0.80
011080 형지I&C 1,845 -25 -1.34 38,955,668 892,491 2.29 38,955,668 2.29
093240 형지엘리트 5,170 -90 -1.71 31,154,798 72,742 0.23 31,154,798 0.23
003010 혜인 7,390 60 0.82 12,712,747 595,810 4.69 12,712,747 4.69
111110 호전실업 14,200 400 2.90 8,000,000 392,990 4.91 8,000,000 4.91
008770 호텔신라 97,400 300 0.31 39,248,121 8,114,813 20.68 39,248,121 20.68
008775 호텔신라우 91,200 -500 -0.55 751,879 23,941 3.18 751,879 3.18
060560 홈센타홀딩스 1,145 5 0.44 127,669,525 2,359,957 1.85 127,669,525 1.85
064240 홈캐스트 3,000 -5 -0.17 33,094,756 1,536,493 4.64 33,094,756 4.64
039610 화성밸브 8,340 90 1.09 10,410,400 412,110 3.96 10,410,400 3.96
002460 화성산업 13,050 0 0.00 12,450,800 1,407,316 11.30 12,450,800 11.30
378850 화승알앤에이 5,920 110 1.89 18,993,623 333,258 1.75 18,993,623 1.75
241590 화승엔터프라이즈 18,850 -100 -0.53 60,553,891 1,818,804 3.00 60,553,891 3.00
006060 화승인더 8,100 30 0.37 55,320,000 9,604,973 17.36 55,320,000 17.36
013520 화승코퍼레이션 2,400 -35 -1.44 50,051,252 956,865 1.91 50,051,252 1.91
010690 화신 7,200 1,450 25.22 34,920,410 612,318 1.75 34,920,410 1.75
126640 화신정공 2,165 180 9.07 36,373,887 387,394 1.07 36,373,887 1.07
133820 화인베스틸 2,575 85 3.41 29,550,000 363,361 1.23 29,550,000 1.23
061250 화일약품 4,055 75 1.88 65,633,553 460,258 0.70 65,633,553 0.70
010660 화천기계 2,730 25 0.92 22,000,000 714,402 3.25 22,000,000 3.25
000850 화천기공 37,300 100 0.27 2,200,000 191,643 8.71 2,200,000 8.71
016580 환인제약 21,100 0 0.00 18,600,070 2,466,820 13.26 18,600,070 13.26
032560 황금에스티 9,470 40 0.42 16,000,000 301,441 1.88 16,000,000 1.88
004800 효성 98,500 -1,000 -1.01 21,071,025 2,057,429 9.76 21,071,025 9.76
094280 효성ITX 20,000 100 0.50 11,558,200 75,040 0.65 11,558,200 0.65
097870 효성오앤비 12,450 100 0.81 8,490,000 16,774 0.20 8,490,000 0.20
298040 효성중공업 69,300 4,200 6.45 9,324,548 656,761 7.04 9,324,548 7.04
298050 효성첨단소재 384,500 -500 -0.13 4,479,948 468,541 10.46 4,479,948 10.46
298020 효성티앤씨 710,000 4,000 0.57 4,327,682 920,919 21.28 4,327,682 21.28
298000 효성화학 361,000 1,000 0.28 3,190,126 298,871 9.37 3,190,126 9.37
093370 후성 10,050 80 0.80 92,606,819 4,388,481 4.74 92,606,819 4.74
050090 휘닉스소재 1,245 5 0.40 79,138,942 547,003 0.69 79,138,942 0.69
081660 휠라홀딩스 54,900 -1,100 -1.96 60,752,222 26,789,190 44.10 60,752,222 44.10
290270 휴네시온 6,230 10 0.16 9,607,672 473,529 4.93 9,607,672 4.93
005870 휴니드 8,680 380 4.58 14,116,015 3,075,259 21.79 14,116,015 21.79
284420 휴럼 15,900 200 1.27 3,800,450 0 0.00 3,800,450 0.00
090710 휴림로봇 1,075 5 0.47 110,972,911 11,300,491 10.18 110,972,911 10.18
205470 휴마시스 14,050 -300 -2.09 34,223,815 723,168 2.11 34,223,815 2.11
115160 휴맥스 4,585 95 2.12 29,346,570 1,983,098 6.76 29,346,570 6.76
028080 휴맥스홀딩스 4,195 35 0.84 12,577,506 40,226 0.32 12,577,506 0.32
032860 휴먼엔 8,830 -470 -5.05 17,936,367 166,793 0.93 17,936,367 0.93
200670 휴메딕스 36,200 150 0.42 9,971,194 538,714 5.40 9,971,194 5.40
212310 휴벡셀 3,385 10 0.30 4,409,414 0 0.00 4,409,414 0.00
079980 휴비스 10,500 0 0.00 34,500,000 1,717,680 4.98 34,500,000 4.98
065510 휴비츠 9,840 10 0.10 11,882,871 956,480 8.05 11,882,871 8.05
005010 휴스틸 14,500 50 0.35 7,655,765 207,281 2.71 7,655,765 2.71
243070 휴온스 62,900 -1,100 -1.72 10,859,671 2,127,420 19.59 10,859,671 19.59
084110 휴온스글로벌 71,800 -200 -0.28 12,030,289 1,171,315 9.74 12,030,289 9.74
145020 휴젤 200,800 200 0.10 12,485,455 9,477,759 75.91 12,485,455 75.91
069260 휴켐스 21,800 250 1.16 40,878,588 3,342,187 8.18 40,878,588 8.18
024060 흥구석유 8,340 170 2.08 15,000,000 93,373 0.62 15,000,000 0.62
010240 흥국 9,260 -180 -1.91 12,322,696 276,829 2.25 12,322,696 2.25
189980 흥국에프엔비 3,900 35 0.91 38,387,127 523,681 1.36 38,387,127 1.36
000540 흥국화재 4,485 -10 -0.22 64,242,645 1,617,126 2.52 64,242,645 2.52
000547 흥국화재2우B 32,200 0 0.00 153,600 899 0.59 153,600 0.59
000545 흥국화재우 11,300 200 1.80 768,000 8,670 1.13 768,000 1.13
003280 흥아해운 258 0 0.00 116,732,559 26,897,272 23.04 116,732,559 23.04
037440 희림 8,470 220 2.67 13,922,475 146,125 1.05 13,922,475 1.05
238490 힘스 11,150 150 1.36 11,312,236 42,102 0.37 11,312,236 0.37
'금용 재테크' 카테고리의 다른 글
| "주린아 궁금해"2021년5월28일 공매도 거래 상위 50주식종목 (0) | 2021.05.30 |
|---|---|
| 강남·서초 토지거래허가구역 3년 연장 ~ 2024년 6억원 초과 주택을 살 때 차주(돈을 빌린사람) 단위 DSR 규제 (0) | 2021.05.28 |
| '알아보자' 서울 달동네구룡,개미,성뒤,백사, 마을개발 공공주택 분양 언제? (0) | 2021.05.27 |
| 2021년5월26일 공매도과열주식 ,안트로젠,알테오젠,에스엠,포스코 (0) | 2021.05.26 |
| 위례신사선. 삼동역 연장 공청회 황금라인 역세권 아파트 호재될까? (0) | 2021.05.24 |
