에프디엔뉴스= FDN news

(경제 = FDNnews) 솔로 저널리스트  칼럼니스트 최봉혁 기자 = 한국거래소 정보데이터 시스템에  따르면  2021년7월14알 주식시장 개별전종목 등락률 엑셀파일 다운로드 

종목코드 종목명 시작일 기준가 종료일 종가 대비 등락률 거래량 거래대금
060310 3S 2,930 2,900 -30 -1.02 138,459 405,727,150
095570 AJ네트웍스 5,920 6,330 410 6.93 3,157,239 21,085,142,950
006840 AK홀딩스 29,050 28,500 -550 -1.89 31,917 912,314,050
054620 APS홀딩스 15,700 17,850 2,150 13.69 705,512 12,105,805,650
265520 AP시스템 29,900 30,050 150 0.50 127,730 3,818,309,000
211270 AP위성 17,850 16,700 -1,150 -6.44 867,592 14,573,848,550
027410 BGF 6,300 6,250 -50 -0.79 109,389 684,141,230
282330 BGF리테일 169,000 167,500 -1,500 -0.89 24,766 4,144,446,500
138930 BNK금융지주 7,590 7,520 -70 -0.92 727,878 5,481,912,150
001460 BYC 397,000 401,500 4,500 1.13 269 107,810,500
001465 BYC우 184,500 183,500 -1,000 -0.54 432 78,933,500
013720 CBI 22,750 22,750 0 0.00 0 0
001040 CJ 102,000 101,000 -1,000 -0.98 70,265 7,131,712,500
079160 CJ CGV 29,850 29,400 -450 -1.51 250,371 7,370,023,400
035760 CJ ENM 179,900 174,900 -5,000 -2.78 217,082 38,008,611,300
00104K CJ4우(전환) 87,400 87,400 0 0.00 6,651 578,362,600
000120 CJ대한통운 185,000 183,500 -1,500 -0.81 32,888 6,024,770,500
011150 CJ씨푸드 4,895 5,020 125 2.55 1,033,885 5,146,967,730
011155 CJ씨푸드1우 44,500 44,050 -450 -1.01 782 34,614,750
001045 CJ우 64,500 64,300 -200 -0.31 931 59,885,100
097950 CJ제일제당 444,500 452,000 7,500 1.69 43,879 19,871,120,500
097955 CJ제일제당 우 209,500 213,500 4,000 1.91 5,454 1,158,751,000
051500 CJ프레시웨이 32,300 31,950 -350 -1.08 61,708 1,966,751,800
058820 CMG제약 5,000 4,910 -90 -1.80 1,049,922 5,174,643,025
023460 CNH 3,420 3,440 20 0.58 65,406 224,685,665
056730 CNT85 1,550 1,550 0 0.00 0 0
056000 COWON 2,860 2,860 0 0.00 0 0
065770 CS 5,070 5,050 -20 -0.39 378,918 1,927,332,810
083660 CSA 코스믹 1,660 1,730 70 4.22 93,092 159,441,620
000590 CS홀딩스 70,100 70,300 200 0.29 1,373 96,323,300
012030 DB 1,270 1,265 -5 -0.39 2,230,605 2,813,873,920
367340 DB금융스팩8호 2,165 2,175 10 0.46 92,940 202,000,105
367360 DB금융스팩9호 2,180 2,190 10 0.46 194,140 425,362,575
016610 DB금융투자 6,980 6,960 -20 -0.29 62,611 434,852,470
005830 DB손해보험 55,800 55,400 -400 -0.72 143,444 7,961,875,800
000990 DB하이텍 64,500 64,400 -100 -0.16 1,261,978 81,844,971,600
000995 DB하이텍1우 120,500 120,500 0 0.00 210 25,229,500
139130 DGB금융지주 9,130 8,930 -200 -2.19 551,592 4,945,551,720
001530 DI동일 206,000 230,000 24,000 11.65 108,481 24,260,318,000
000210 DL 81,500 81,100 -400 -0.49 98,188 7,955,277,300
001880 DL건설 36,100 35,700 -400 -1.11 40,673 1,449,459,400
000215 DL우 47,300 46,850 -450 -0.95 3,944 185,211,050
375500 DL이앤씨 153,000 150,000 -3,000 -1.96 145,333 21,924,344,000
37550K DL이앤씨우 81,900 81,000 -900 -1.10 7,905 641,538,300
068790 DMS 7,690 7,640 -50 -0.65 73,347 559,635,110
004840 DRB동일 7,690 7,760 70 0.91 23,420 179,518,900
241520 DSC인베스트먼트 5,550 5,550 0 0.00 184,382 1,023,358,540
155660 DSR 7,000 7,030 30 0.43 60,041 420,618,450
069730 DSR제강 6,730 6,740 10 0.15 86,961 582,386,130
017940 E1 56,400 56,700 300 0.53 9,766 549,979,800
245620 EDGC 5,210 5,290 80 1.54 1,338,523 7,022,729,370
037370 EG 13,450 13,150 -300 -2.23 70,619 932,925,200
278990 EMB 7,600 7,400 -200 -2.63 20 148,200
079190 EMW 2,780 2,780 0 0.00 0 0
365550 ESR켄달스퀘어리츠 7,540 7,310 -230 -3.05 514,149 3,795,588,350
050120 ES큐브 6,410 6,310 -100 -1.56 43,198 273,764,080
383220 F&F 548,000 549,000 1,000 0.18 31,162 16,955,135,000
007700 F&F홀딩스 36,350 36,400 50 0.14 39,662 1,443,489,350
130500 GH신소재 8,190 8,880 690 8.42 7,397,092 63,909,780,270
114090 GKL 16,600 16,200 -400 -2.41 270,741 4,414,912,050
900290 GRT 951 951 0 0.00 0 0
078930 GS 45,250 44,950 -300 -0.66 146,874 6,593,566,000
083450 GST 26,300 25,750 -550 -2.09 139,310 3,590,514,300
006360 GS건설 44,300 44,200 -100 -0.23 657,996 29,166,784,550
001250 GS글로벌 2,930 2,905 -25 -0.85 207,527 602,668,495
007070 GS리테일 36,900 36,800 -100 -0.27 268,780 9,873,036,650
078935 GS우 37,500 37,350 -150 -0.40 3,324 123,888,100
028150 GS홈쇼핑 154,900 154,900 0 0.00 0 0
045890 GV 240 240 0 0.00 0 0
078150 HB테크놀러지 3,025 3,135 110 3.64 3,553,458 11,054,259,325
012630 HDC 13,200 13,000 -200 -1.52 216,876 2,826,564,500
039570 HDC아이콘트롤스 13,800 13,800 0 0.00 22,679 307,983,600
089470 HDC현대EP 6,040 6,080 40 0.66 77,377 467,122,830
294870 HDC현대산업개발 32,850 32,300 -550 -1.67 437,531 14,148,477,200
011200 HMM 43,500 42,900 -600 -1.38 6,571,005 280,824,237,000
036640 HRS 6,170 6,210 40 0.65 171,881 1,058,565,910
082740 HSD엔진 9,470 9,220 -250 -2.64 831,463 7,693,587,270
335870 IBKS제12호스팩 2,475 2,440 -35 -1.41 163,519 394,184,715
351340 IBKS제13호스팩 2,245 2,250 5 0.22 45,998 102,313,570
351320 IBKS제14호스팩 2,280 2,280 0 0.00 0 0
373200 IBKS제15호스팩 2,345 2,320 -25 -1.07 110,557 255,633,225
003560 IHQ 1,870 1,850 -20 -1.07 1,058,596 1,959,086,895
095340 ISC 26,050 26,000 -50 -0.19 559,958 14,584,920,900
099520 ITX-AI 1,285 1,285 0 0.00 0 0
175330 JB금융지주 7,320 7,260 -60 -0.82 258,679 1,874,059,020
950170 JTC 5,220 5,320 100 1.92 75,500 395,314,040
234080 JW생명과학 19,000 19,050 50 0.26 38,666 733,728,800
067290 JW신약 5,160 5,140 -20 -0.39 70,052 361,621,250
001060 JW중외제약 30,150 29,900 -250 -0.83 50,478 1,514,586,350
001067 JW중외제약2우B 68,300 68,700 400 0.59 738 50,403,800
001065 JW중외제약우 47,000 47,250 250 0.53 1,140 53,777,400
096760 JW홀딩스 4,615 4,620 5 0.11 96,527 444,957,035
035900 JYP Ent. 39,950 40,700 750 1.88 652,753 26,623,632,950
024840 KBI메탈 2,680 2,650 -30 -1.12 325,892 863,325,710
105560 KB금융 52,200 51,500 -700 -1.34 1,457,880 75,417,072,000
024120 KB오토시스 8,720 8,630 -90 -1.03 27,148 234,302,080
002380 KCC 312,500 310,500 -2,000 -0.64 30,834 9,565,383,500
021320 KCC건설 10,750 10,700 -50 -0.47 42,673 456,213,150
344820 KCC글라스 66,000 66,000 0 0.00 86,599 5,731,095,200
036670 KCI 9,990 10,000 10 0.10 61,467 615,473,220
009070 KCTC 8,970 8,800 -170 -1.90 2,207,344 19,826,336,850
009440 KC그린홀딩스 5,540 5,450 -90 -1.62 142,934 780,819,410
112190 KC산업 5,090 5,080 -10 -0.20 12,070 61,575,200
119650 KC코트렐 8,330 8,210 -120 -1.44 370,164 3,041,026,430
044180 KD 1,975 1,920 -55 -2.78 1,101,175 2,115,379,830
092220 KEC 2,440 2,430 -10 -0.41 1,223,108 2,975,636,195
151860 KG ETS 22,300 20,950 -1,350 -6.05 2,657,476 56,418,910,550
016380 KG동부제철 17,250 16,900 -350 -2.03 307,122 5,209,509,550
016385 KG동부제철우 134,500 135,500 1,000 0.74 207 27,993,500
046440 KG모빌리언스 11,500 11,350 -150 -1.30 714,089 8,104,588,800
035600 KG이니시스 21,700 21,700 0 0.00 145,292 3,135,238,950
001390 KG케미칼 34,000 34,550 550 1.62 238,090 8,129,071,900
226360 KH E&T 2,280 2,255 -25 -1.10 957,409 2,144,998,855
111870 KH 일렉트론 1,140 1,140 0 0.00 852,864 971,703,045
033180 KH 필룩스 3,420 3,380 -40 -1.17 1,139,152 3,889,507,105
060720 KH바텍 21,450 21,450 0 0.00 195,608 4,170,741,500
001940 KISCO홀딩스 20,500 20,350 -150 -0.73 27,504 554,899,350
122450 KMH 13,200 13,250 50 0.38 400,250 5,309,679,550
052900 KMH하이텍 2,075 2,105 30 1.45 1,440,938 3,043,710,990
058400 KNN 2,060 2,065 5 0.24 1,238,225 2,543,317,765
114450 KPX생명과학 10,250 10,300 50 0.49 266,260 2,731,529,600
025000 KPX케미칼 65,000 65,300 300 0.46 2,525 164,468,300
092230 KPX홀딩스 69,300 69,100 -200 -0.29 2,423 167,981,300
000040 KR모터스 1,265 1,265 0 0.00 1,021,335 1,277,368,935
044450 KSS해운 12,450 12,350 -100 -0.80 73,113 906,710,300
030200 KT 33,100 32,950 -150 -0.45 709,627 23,412,785,850
033780 KT&G 83,800 82,900 -900 -1.07 320,782 26,652,415,900
030210 KTB투자증권 8,450 8,560 110 1.30 888,183 7,483,724,590
058850 KTcs 3,310 3,285 -25 -0.76 404,696 1,343,310,310
058860 KTis 3,155 3,135 -20 -0.63 158,491 498,499,950
060370 KT서브마린 7,510 7,320 -190 -2.53 184,835 1,361,310,530
093050 LF 19,450 19,350 -100 -0.51 75,198 1,454,168,600
003550 LG 100,000 100,500 500 0.50 296,015 29,599,833,800
034220 LG디스플레이 23,450 23,200 -250 -1.07 1,928,499 45,029,776,550
051900 LG생활건강 1,737,000 1,703,000 -34,000 -1.96 27,865 47,428,422,000
051905 LG생활건강우 797,000 779,000 -18,000 -2.26 3,055 2,402,990,709
003555 LG우 74,800 74,700 -100 -0.13 7,788 582,447,600
032640 LG유플러스 14,800 14,900 100 0.68 1,574,719 23,353,780,050
011070 LG이노텍 223,000 223,500 500 0.22 214,307 47,838,397,000
066570 LG전자 163,500 161,000 -2,500 -1.53 689,838 110,779,699,000
066575 LG전자우 77,600 78,200 600 0.77 118,092 9,196,378,100
037560 LG헬로비전 8,280 8,100 -180 -2.17 1,050,761 8,566,754,090
051910 LG화학 840,000 844,000 4,000 0.48 235,349 198,951,763,000
051915 LG화학우 382,500 384,500 2,000 0.52 12,682 4,865,888,000
079550 LIG넥스원 41,350 41,050 -300 -0.73 109,810 4,522,117,500
006260 LS 70,700 71,600 900 1.27 296,451 21,262,494,200
010120 LS ELECTRIC 56,200 60,600 4,400 7.83 851,355 50,522,281,300
000680 LS네트웍스 4,715 4,780 65 1.38 559,122 2,682,940,320
229640 LS전선아시아 9,450 9,570 120 1.27 475,637 4,517,476,830
108320 LX세미콘 113,500 121,200 7,700 6.78 494,524 59,288,875,900
001120 LX인터내셔널 30,150 30,900 750 2.49 302,304 9,262,500,400
108670 LX하우시스 103,500 103,000 -500 -0.48 80,588 8,380,733,000
108675 LX하우시스우 44,350 44,800 450 1.01 5,833 260,369,300
383800 LX홀딩스 10,950 10,800 -150 -1.37 375,921 4,075,407,950
38380K LX홀딩스1우 17,100 17,450 350 2.05 12,251 210,527,350
023150 MH에탄올 11,100 11,850 750 6.76 1,334,722 16,244,084,350
035420 NAVER 441,000 444,000 3,000 0.68 931,990 410,780,383,500
160550 NEW 9,710 10,150 440 4.53 729,775 7,272,497,750
053290 NE능률 19,350 18,150 -1,200 -6.20 820,439 15,120,261,300
181710 NHN 81,900 82,300 400 0.49 71,883 5,887,466,000
104200 NHN벅스 6,300 6,270 -30 -0.48 11,268 70,857,460
060250 NHN한국사이버결제 58,300 57,600 -700 -1.20 111,999 6,452,405,000
005940 NH투자증권 12,550 12,450 -100 -0.80 339,673 4,249,565,550
005945 NH투자증권우 11,150 11,200 50 0.45 58,267 650,748,250
338100 NH프라임리츠 4,935 4,945 10 0.20 18,322 90,396,425
034310 NICE 18,750 18,850 100 0.53 92,788 1,755,046,350
030190 NICE평가정보 24,400 24,300 -100 -0.41 105,442 2,546,974,950
008260 NI스틸 5,400 5,370 -30 -0.56 143,792 774,556,980
004250 NPC 4,655 5,430 775 16.65 20,219,542 113,467,711,035
004255 NPC우 2,970 3,200 230 7.74 182,603 599,842,710
010060 OCI 114,500 116,000 1,500 1.31 185,027 21,263,208,000
078590 OQP 3,890 3,890 0 0.00 0 0
178920 PI첨단소재 55,600 55,100 -500 -0.90 225,270 12,424,058,300
024940 PN풍년 10,850 11,300 450 4.15 748,779 8,247,101,250
005490 POSCO 345,000 341,000 -4,000 -1.16 242,036 82,724,884,500
218410 RFHIC 37,600 37,350 -250 -0.66 116,103 4,305,777,350
327260 RF머트리얼즈 28,700 28,450 -250 -0.87 17,302 490,398,800
091340 S&K폴리텍 5,800 5,830 30 0.52 32,373 187,702,990
010950 S-Oil 103,500 102,000 -1,500 -1.45 305,119 31,278,039,500
010955 S-Oil우 60,800 59,800 -1,000 -1.64 20,891 1,254,969,800
019550 SBI인베스트먼트 2,015 2,070 55 2.73 10,148,414 20,562,245,760
950110 SBI핀테크솔루션즈 8,300 8,220 -80 -0.96 17,103 140,738,430
034120 SBS 43,600 48,050 4,450 10.21 604,964 28,262,242,400
101060 SBS미디어홀딩스 2,200 2,285 85 3.86 4,144,566 9,370,998,635
046140 SBS콘텐츠허브 8,540 8,790 250 2.93 172,974 1,509,379,190
036120 SCI평가정보 3,890 3,915 25 0.64 75,794 296,196,525
099220 SDN 3,550 3,410 -140 -3.94 7,138,443 24,928,528,665
036540 SFA반도체 7,300 7,240 -60 -0.82 914,142 6,605,902,690
255220 SG 2,415 2,370 -45 -1.86 212,754 504,764,165
040610 SG&G 3,150 3,060 -90 -2.86 451,713 1,392,322,310
049470 SGA 1,415 1,380 -35 -2.47 811,176 1,123,531,375
184230 SGA솔루션즈 1,830 1,770 -60 -3.28 1,414,736 2,549,025,560
005090 SGC에너지 50,400 49,750 -650 -1.29 52,954 2,641,679,600
016250 SGC이테크건설 68,700 67,500 -1,200 -1.75 4,771 323,097,200
001380 SG글로벌 3,440 3,390 -50 -1.45 384,760 1,306,698,900
004060 SG세계물산 812 816 4 0.49 1,935,453 1,594,253,007
002360 SH에너지화학 1,165 1,170 5 0.43 803,060 941,078,405
009160 SIMPAC 5,400 5,440 40 0.74 1,933,372 10,915,932,430
123700 SJM 5,650 5,660 10 0.18 62,298 349,639,410
025530 SJM홀딩스 5,030 5,000 -30 -0.60 24,190 120,821,630
034730 SK 282,500 279,500 -3,000 -1.06 110,210 30,732,277,500
337450 SK5호스팩 2,785 2,715 -70 -2.51 909,439 2,486,759,800
340350 SK6호스팩 2,220 2,200 -20 -0.90 321,926 708,193,855
011790 SKC 161,000 159,500 -1,500 -0.93 412,902 66,221,056,500
018670 SK가스 117,000 117,500 500 0.43 14,867 1,749,354,500
001740 SK네트웍스 6,190 6,150 -40 -0.65 1,110,372 6,818,752,020
001745 SK네트웍스우 118,000 121,500 3,500 2.97 779 95,619,000
006120 SK디스커버리 49,650 50,600 950 1.91 56,212 2,838,617,250
006125 SK디스커버리우 39,550 40,350 800 2.02 4,749 190,500,400
210980 SK디앤디 37,200 37,000 -200 -0.54 51,792 1,913,487,500
068400 SK렌터카 14,900 15,200 300 2.01 464,522 7,024,921,900
036490 SK머티리얼즈 359,400 356,000 -3,400 -0.95 38,424 13,783,185,400
302440 SK바이오사이언스 154,500 155,000 500 0.32 278,841 43,023,354,000
326030 SK바이오팜 132,500 130,500 -2,000 -1.51 214,600 28,048,659,000
361610 SK아이이테크놀로지 211,500 209,000 -2,500 -1.18 530,707 110,919,167,000
03473K SK우 254,000 252,000 -2,000 -0.79 1,539 387,773,500
096770 SK이노베이션 272,500 270,500 -2,000 -0.73 418,627 113,713,249,500
096775 SK이노베이션우 178,000 176,500 -1,500 -0.84 6,334 1,119,184,000
001510 SK증권 1,010 1,000 -10 -0.99 3,859,242 3,866,422,773
001515 SK증권우 4,790 4,750 -40 -0.84 7,271 34,356,235
285130 SK케미칼 249,000 257,000 8,000 3.21 94,405 24,198,111,000
28513K SK케미칼우 110,500 113,000 2,500 2.26 10,205 1,152,206,000
017670 SK텔레콤 325,500 320,000 -5,500 -1.69 157,658 50,721,168,500
000660 SK하이닉스 123,000 123,500 500 0.41 2,443,087 300,251,945,500
048550 SM C&C 3,070 3,045 -25 -0.81 966,613 2,949,021,280
063440 SM Life Design 2,775 2,775 0 0.00 688,794 1,907,237,945
950180 SNK 20,900 20,850 -50 -0.24 50,265 1,038,853,250
064960 SNT모티브 69,400 68,900 -500 -0.72 36,817 2,530,958,500
100840 SNT에너지 23,050 22,500 -550 -2.39 49,871 1,132,242,600
003570 SNT중공업 10,600 10,700 100 0.94 52,210 553,273,350
036530 SNT홀딩스 20,650 20,650 0 0.00 10,742 220,336,650
005610 SPC삼립 82,300 81,100 -1,200 -1.46 8,906 725,372,100
011810 STX 8,210 8,130 -80 -0.97 68,678 559,452,840
077970 STX엔진 13,550 13,400 -150 -1.11 52,227 702,462,700
071970 STX중공업 8,090 7,880 -210 -2.60 530,419 4,214,738,870
002820 SUN&L 6,690 6,650 -40 -0.60 43,622 284,905,740
289080 SV인베스트먼트 4,290 4,525 235 5.48 17,659,825 83,220,197,935
084870 TBH글로벌 2,795 2,785 -10 -0.36 48,515 135,193,380
002710 TCC스틸 5,840 6,170 330 5.65 12,505,209 78,058,215,440
089230 THE E&M 1,025 1,020 -5 -0.49 2,292,199 2,340,786,425
161570 THE MIDONG 1,860 1,875 15 0.81 108,651 202,948,650
192410 THQ 3,625 3,580 -45 -1.24 65,276 235,734,530
032540 TJ미디어 5,380 5,220 -160 -2.97 40,470 212,794,040
048770 TPC 5,030 4,890 -140 -2.78 281,568 1,377,957,890
246690 TS인베스트먼트 4,115 4,095 -20 -0.49 403,895 1,657,611,535
317240 TS트릴리온 1,290 1,275 -15 -1.16 283,225 361,934,960
002900 TYM 2,015 2,015 0 0.00 2,991,721 5,985,934,000
038340 UCI 445 445 0 0.00 0 0
073570 WI 1,920 1,985 65 3.39 4,572,317 8,964,170,345
024070 WISCOM 4,915 4,915 0 0.00 123,955 608,807,195
057030 YBM넷 9,510 9,840 330 3.47 2,061,981 20,100,857,250
037270 YG PLUS 6,030 6,470 440 7.30 9,540,005 61,050,447,650
040300 YTN 3,885 3,885 0 0.00 62,964 246,677,275
051390 YW 4,935 4,900 -35 -0.71 34,730 170,843,580
052220 iMBC 4,060 4,065 5 0.12 126,080 513,201,505
079940 가비아 16,250 16,150 -100 -0.62 106,515 1,713,354,750
078890 가온미디어 13,050 12,850 -200 -1.53 341,329 4,409,899,800
000500 가온전선 36,700 35,450 -1,250 -3.41 100,964 3,606,376,600
036620 감성코퍼레이션 1,700 1,675 -25 -1.47 406,019 680,051,225
000860 강남제비스코 31,300 33,400 2,100 6.71 350,924 11,762,712,850
217730 강스템바이오텍 6,570 6,480 -90 -1.37 94,990 614,535,300
114190 강원 2,500 2,500 0 0.00 0 0
035250 강원랜드 26,150 25,650 -500 -1.91 700,416 18,016,260,050
094480 갤럭시아머니트리 7,630 7,330 -300 -3.93 1,125,560 8,359,558,600
011420 갤럭시아에스엠 1,950 1,900 -50 -2.56 288,523 549,588,465
063080 게임빌 37,550 37,250 -300 -0.80 108,991 4,042,942,850
039240 경남스틸 4,000 4,065 65 1.63 450,988 1,830,476,430
053950 경남제약 8,140 7,800 -340 -4.18 963,018 7,724,024,920
223310 경남제약헬스케어 3,320 3,320 0 0.00 0 0
002100 경농 16,100 15,750 -350 -2.17 67,868 1,073,575,500
009450 경동나비엔 68,100 68,400 300 0.44 58,856 4,017,051,900
267290 경동도시가스 24,350 24,250 -100 -0.41 8,104 195,781,500
012320 경동인베스트 40,450 40,900 450 1.11 6,065 246,574,450
011040 경동제약 10,600 10,600 0 0.00 98,337 1,040,923,350
000050 경방 14,150 14,100 -50 -0.35 34,348 481,676,400
214390 경보제약 13,450 14,400 950 7.06 1,633,237 23,418,009,050
012610 경인양행 6,940 6,970 30 0.43 93,599 648,773,600
009140 경인전자 35,400 34,750 -650 -1.84 20,661 733,111,300
024910 경창산업 2,850 2,825 -25 -0.88 59,716 167,066,920
013580 계룡건설 36,100 35,400 -700 -1.94 50,699 1,793,176,150
012200 계양전기 5,000 5,030 30 0.60 296,881 1,494,097,590
012205 계양전기우 8,080 8,100 20 0.25 6,836 55,528,610
002140 고려산업 4,285 4,345 60 1.40 359,695 1,565,591,865
198440 고려시멘트 4,930 4,910 -20 -0.41 2,508,453 12,549,089,975
049720 고려신용정보 9,350 9,350 0 0.00 26,504 248,468,890
010130 고려아연 430,000 477,500 47,500 11.05 460,271 215,856,157,500
002240 고려제강 23,900 24,000 100 0.42 11,911 284,382,700
014570 고려제약 11,800 11,800 0 0.00 71,638 839,997,400
348150 고바이오랩 33,750 32,800 -950 -2.81 102,783 3,394,420,250
098460 고영 23,600 23,450 -150 -0.64 114,890 2,705,288,600
035290 골드앤에스 1,305 1,305 0 0.00 0 0
038530 골드퍼시픽 1,805 1,840 35 1.94 43,943,077 82,361,944,525
900280 골든센츄리 512 508 -4 -0.78 1,817,560 918,094,191
215000 골프존 145,300 143,100 -2,200 -1.51 61,787 8,811,653,900
121440 골프존뉴딘홀딩스 9,460 9,400 -60 -0.63 655,265 6,261,148,980
183410 골프존데카 2,745 2,745 0 0.00 660 1,810,525
076340 관악산업 6,490 6,490 0 0.00 0 0
009290 광동제약 9,040 9,240 200 2.21 746,367 6,923,924,410
014200 광림 4,445 4,340 -105 -2.36 9,386,934 43,200,999,235
017040 광명전기 3,705 3,570 -135 -3.64 3,019,510 10,890,478,335
017900 광전자 3,055 3,015 -40 -1.31 523,277 1,574,911,370
037710 광주신세계 186,000 184,000 -2,000 -1.08 2,277 416,935,000
026910 광진실업 6,530 6,610 80 1.23 54,732 357,783,730
090150 광진윈텍 5,200 5,290 90 1.73 609,824 3,194,369,960
355150 교보10호스팩 2,190 2,200 10 0.46 38,775 84,974,790
331520 교보9호스팩 2,210 2,225 15 0.68 25,686 56,807,155
030610 교보증권 8,620 8,590 -30 -0.35 44,549 380,895,710
339770 교촌에프앤비 20,650 21,100 450 2.18 523,057 10,981,277,400
053270 구영테크 3,910 3,895 -15 -0.38 166,092 645,704,075
007690 국도화학 80,300 79,600 -700 -0.87 27,663 2,203,555,000
005320 국동 3,925 3,775 -150 -3.82 1,022,035 3,877,624,370
001140 국보 1,370 1,345 -25 -1.82 729,850 978,816,520
066620 국보디자인 24,600 24,650 50 0.20 17,320 427,950,850
043650 국순당 8,450 8,430 -20 -0.24 25,457 214,396,480
006050 국영지앤엠 3,165 3,055 -110 -3.48 12,127,486 38,548,106,505
060480 국일신동 5,120 5,040 -80 -1.56 83,375 422,601,560
078130 국일제지 5,640 5,590 -50 -0.89 822,729 4,603,532,040
307750 국전약품 4,760 5,160 400 8.40 10,807,602 56,271,585,465
002720 국제약품 7,720 7,630 -90 -1.17 79,681 612,558,480
243870 굿센 19,000 18,500 -500 -2.63 2 37,800
204020 그리티 4,025 4,075 50 1.24 119,884 490,893,565
083420 그린케미칼 11,850 11,700 -150 -1.27 131,799 1,541,379,800
186230 그린플러스 16,950 16,500 -450 -2.65 476,842 7,585,315,800
014530 극동유화 4,860 4,745 -115 -2.37 187,620 895,731,210
900070 글로벌에스엠 1,160 1,160 0 0.00 132,234 153,943,510
204620 글로벌텍스프리 3,660 3,610 -50 -1.37 157,425 569,039,655
019660 글로본 4,330 4,330 0 0.00 237,645 1,020,735,980
014280 금강공업 9,210 9,240 30 0.33 760,322 7,112,211,120
014285 금강공업우 22,850 29,700 6,850 29.98 148,809 4,139,178,150
053260 금강철강 6,720 6,500 -220 -3.27 34,180 224,285,030
008870 금비 83,000 80,200 -2,800 -3.37 2,429 196,729,800
001570 금양 5,420 5,460 40 0.74 413,553 2,250,707,500
002990 금호건설 13,650 13,400 -250 -1.83 279,036 3,736,822,150
002995 금호건설우 36,600 36,350 -250 -0.68 710 25,814,150
011780 금호석유 220,000 220,500 500 0.23 321,597 71,142,931,000
011785 금호석유우 124,000 124,000 0 0.00 26,548 3,292,699,000
214330 금호에이치티 2,570 2,515 -55 -2.14 3,874,944 9,913,185,050
001210 금호전기 3,215 3,120 -95 -2.95 90,212 282,875,110
073240 금호타이어 6,920 6,700 -220 -3.18 1,338,877 8,972,729,720
036190 금화피에스시 34,950 34,650 -300 -0.86 7,939 275,158,750
049080 기가레인 2,575 2,395 -180 -6.99 2,289,955 5,516,314,430
035460 기산텔레콤 3,745 3,760 15 0.40 205,020 765,939,570
092440 기신정기 5,410 5,240 -170 -3.14 212,873 1,122,912,410
000270 기아 87,900 87,600 -300 -0.34 1,527,409 134,411,233,300
024110 기업은행 10,350 10,200 -150 -1.45 909,897 9,332,979,650
013700 까뮤이앤씨 2,965 2,890 -75 -2.53 1,511,117 4,461,646,820
308100 까스텔바작 16,050 15,850 -200 -1.25 71,643 1,135,135,400
004540 깨끗한나라 6,560 6,430 -130 -1.98 443,891 2,856,071,800
004545 깨끗한나라우 32,000 32,450 450 1.41 3,450 110,174,800
187790 나노 1,750 1,750 0 0.00 206,763 364,375,665
286750 나노브릭 8,020 7,990 -30 -0.37 9,378 74,997,460
151910 나노스 6,400 6,320 -80 -1.25 456,436 2,892,687,710
121600 나노신소재 34,100 36,050 1,950 5.72 946,631 33,565,469,000
247660 나노씨엠에스 15,200 15,400 200 1.32 35,285 536,463,900
039860 나노엔텍 9,150 9,550 400 4.37 2,168,653 20,821,245,180
091970 나노캠텍 2,335 2,335 0 0.00 136,278 316,659,775
244880 나눔테크 2,420 2,400 -20 -0.83 24 53,410
288490 나라소프트 161 161 0 0.00 0 0
051490 나라엠앤디 10,500 11,000 500 4.76 480,094 5,153,546,500
190510 나무가 9,100 9,020 -80 -0.88 57,551 518,084,130
242040 나무기술 3,620 3,625 5 0.14 711,890 2,579,491,810
089600 나스미디어 40,600 41,300 700 1.72 88,930 3,652,660,750
293580 나우IB 12,200 12,150 -50 -0.41 35,435 427,835,100
257990 나우코스 7,070 7,000 -70 -0.99 1,217 9,032,610
138610 나이벡 45,300 46,550 1,250 2.76 257,629 11,754,878,850
130580 나이스디앤비 10,600 10,450 -150 -1.42 9,836 103,319,300
036800 나이스정보통신 35,500 35,450 -50 -0.14 30,121 1,054,919,150
267320 나인테크 4,490 4,535 45 1.00 304,992 1,375,354,365
001260 남광토건 16,450 16,100 -350 -2.13 61,993 1,001,751,750
008350 남선알미늄 4,700 4,420 -280 -5.96 16,852,949 76,670,049,935
008355 남선알미우 58,500 51,300 -7,200 -12.31 41,953 2,233,132,100
004270 남성 3,805 3,705 -100 -2.63 1,719,360 6,575,278,905
003920 남양유업 680,000 677,000 -3,000 -0.44 5,331 3,617,044,000
003925 남양유업우 399,000 393,000 -6,000 -1.50 1,606 631,035,000
025860 남해화학 9,900 9,700 -200 -2.02 260,258 2,531,138,590
111710 남화산업 12,650 12,400 -250 -1.98 286,310 3,560,422,300
091590 남화토건 15,300 14,800 -500 -3.27 929,101 13,962,340,450
168330 내츄럴엔도텍 2,525 2,525 0 0.00 0 0
094860 네오리진 2,055 1,995 -60 -2.92 328,990 661,742,435
253590 네오셈 3,275 3,340 65 1.98 136,636 452,903,950
212560 네오오토 10,500 10,400 -100 -0.95 236,949 2,470,176,300
095660 네오위즈 28,550 28,900 350 1.23 335,574 9,595,457,550
042420 네오위즈홀딩스 31,600 31,250 -350 -1.11 34,773 1,094,651,400
950220 네오이뮨텍(Reg.S) 10,600 10,500 -100 -0.94 504,416 5,325,766,350
311390 네오크레마 11,500 11,450 -50 -0.43 38,110 436,470,050
085910 네오티스 5,440 5,200 -240 -4.41 267,775 1,425,599,380
092730 네오팜 34,000 33,800 -200 -0.59 27,713 933,820,000
290660 네오펙트 3,865 4,020 155 4.01 784,272 3,143,457,195
306620 네온테크 3,425 3,385 -40 -1.17 208,894 707,539,340
153460 네이블 6,550 6,600 50 0.76 10,902 71,740,080
007390 네이처셀 29,200 30,800 1,600 5.48 1,102,340 32,920,779,400
086220 네추럴FNP 2,160 2,220 60 2.78 455 1,001,450
033640 네패스 42,050 41,600 -450 -1.07 347,113 14,580,485,350
330860 네패스아크 48,250 47,400 -850 -1.76 44,572 2,127,143,900
005720 넥센 5,260 5,160 -100 -1.90 75,646 392,036,520
005725 넥센우 3,775 3,790 15 0.40 3,230 12,266,485
002350 넥센타이어 9,600 9,410 -190 -1.98 498,620 4,677,697,750
002355 넥센타이어1우B 3,935 3,900 -35 -0.89 7,451 29,146,660
089140 넥스턴바이오 7,280 7,290 10 0.14 1,035,114 7,579,803,820
065170 넥스트BT 1,785 1,755 -30 -1.68 1,076,497 1,906,456,975
003580 넥스트사이언스 16,850 17,400 550 3.26 935,858 16,159,686,550
137940 넥스트아이 1,790 1,770 -20 -1.12 840,210 1,476,727,315
348210 넥스틴 60,800 60,100 -700 -1.15 42,299 2,545,261,400
041140 넥슨지티 13,850 13,800 -50 -0.36 151,336 2,097,105,550
217270 넵튠 25,100 25,000 -100 -0.40 69,018 1,724,728,850
225570 넷게임즈 12,500 12,500 0 0.00 120,241 1,491,834,050
251270 넷마블 136,500 137,000 500 0.37 164,733 22,535,159,500
317860 노드메이슨 9,900 8,780 -1,120 -11.31 830 7,010,980
104620 노랑풍선 30,550 30,700 150 0.49 78,774 2,413,756,700
090350 노루페인트 12,300 12,200 -100 -0.81 169,649 2,092,366,200
090355 노루페인트우 28,650 27,900 -750 -2.62 13,819 388,629,200
000320 노루홀딩스 14,250 14,200 -50 -0.35 28,420 403,152,700
000325 노루홀딩스우 60,800 56,400 -4,400 -7.24 17,929 1,017,270,600
194700 노바렉스 47,100 48,950 1,850 3.93 242,522 11,794,215,650
285490 노바텍 38,800 38,650 -150 -0.39 49,085 1,883,755,950
229500 노브메타파마 26,700 25,500 -1,200 -4.49 5,353 138,264,400
278650 노터스 27,900 27,800 -100 -0.36 46,409 1,286,512,900
006280 녹십자 323,500 322,000 -1,500 -0.46 39,921 12,834,913,000
144510 녹십자랩셀 102,700 100,600 -2,100 -2.04 89,998 9,146,126,400
031390 녹십자셀 40,850 40,900 50 0.12 50,891 2,074,161,100
142280 녹십자엠에스 11,750 11,550 -200 -1.70 474,583 5,520,954,550
234690 녹십자웰빙 11,700 11,600 -100 -0.85 79,470 923,600,000
005250 녹십자홀딩스 33,700 33,850 150 0.45 208,813 7,031,733,050
005257 녹십자홀딩스2우 80,800 80,800 0 0.00 671 54,390,200
065560 녹원씨엔아이 5,770 5,770 0 0.00 0 0
004370 농심 310,000 307,000 -3,000 -0.97 25,153 7,731,750,000
072710 농심홀딩스 80,400 80,300 -100 -0.12 2,793 223,611,000
054050 농우바이오 12,900 12,800 -100 -0.78 77,927 997,662,200
069140 누리플랜 8,600 8,620 20 0.23 104,907 900,526,850
040160 누리플렉스 10,500 10,550 50 0.48 865,675 9,300,067,100
126870 뉴로스 2,230 2,230 0 0.00 0 0
060260 뉴보텍 1,665 1,635 -30 -1.80 399,234 649,114,635
012340 뉴인텍 4,185 4,285 100 2.39 6,427,417 28,121,223,455
214870 뉴지랩파마 11,050 11,100 50 0.45 296,535 3,306,157,250
270870 뉴트리 36,400 36,150 -250 -0.69 24,295 875,142,250
144960 뉴파워프라즈마 6,190 6,310 120 1.94 1,034,134 6,533,076,590
085670 뉴프렉스 3,095 3,250 155 5.01 8,771,735 29,752,043,735
119860 다나와 29,900 29,950 50 0.17 70,783 2,104,085,050
064260 다날 7,280 7,100 -180 -2.47 3,214,442 23,177,707,890
093640 다믈멀티미디어 3,540 3,410 -130 -3.67 665,948 2,205,857,710
039560 다산네트웍스 10,200 10,150 -50 -0.49 170,608 1,722,594,750
058730 다스코 6,740 6,790 50 0.74 255,944 1,734,356,340
023590 다우기술 27,950 27,550 -400 -1.43 89,336 2,468,226,700
032190 다우데이타 15,600 15,400 -200 -1.28 113,435 1,754,367,350
323350 다원넥스뷰 68,000 68,000 0 0.00 0 0
068240 다원시스 19,100 19,000 -100 -0.52 332,362 6,300,232,100
086080 다이노나 3,900 3,940 40 1.03 945 3,691,260
271850 다이오진 3,045 3,080 35 1.15 154 474,575
343090 단디바이오 19,700 20,000 300 1.52 20,225 415,759,700
019680 대교 5,150 5,080 -70 -1.36 278,910 1,414,304,150
019685 대교우B 3,800 3,760 -40 -1.05 149,201 560,245,845
006370 대구백화점 13,500 13,950 450 3.33 17,937 248,166,900
008060 대덕 8,180 8,150 -30 -0.37 158,979 1,295,421,410
00806K 대덕1우 13,950 13,200 -750 -5.38 30,359 405,870,000
353200 대덕전자 15,650 15,600 -50 -0.32 545,137 8,589,559,050
35320K 대덕전자1우 15,250 15,350 100 0.66 18,820 287,686,100
000490 대동 11,350 11,400 50 0.44 140,840 1,593,378,700
178600 대동고려삼 3,960 3,950 -10 -0.25 674 2,667,050
020400 대동금속 12,700 13,000 300 2.36 11,879 152,209,200
008830 대동기어 8,790 9,010 220 2.50 28,933 258,179,690
048470 대동스틸 7,550 7,560 10 0.13 58,807 442,199,840
008110 대동전자 7,580 7,580 0 0.00 20,266 153,145,020
004780 대륙제관 6,880 6,830 -50 -0.73 401,880 2,725,057,060
005750 대림B&Co 8,840 8,680 -160 -1.81 243,029 2,116,613,420
017650 대림제지 14,350 14,250 -100 -0.70 38,472 546,311,150
006570 대림통상 4,390 4,315 -75 -1.71 40,810 176,035,310
007720 대명소노시즌 1,520 1,495 -25 -1.64 276,182 413,592,560
317850 대모 6,800 7,160 360 5.29 1,445,938 9,899,523,520
290670 대보마그네틱 34,200 34,950 750 2.19 119,471 4,092,937,450
078140 대봉엘에스 11,250 11,350 100 0.89 50,382 568,623,650
001680 대상 26,850 26,600 -250 -0.93 114,604 3,057,252,600
001685 대상우 21,100 21,000 -100 -0.47 1,229 25,714,400
084690 대상홀딩스 11,400 11,400 0 0.00 116,377 1,321,274,600
084695 대상홀딩스우 13,850 13,850 0 0.00 3,497 48,238,100
036480 대성미생물 20,400 20,300 -100 -0.49 19,142 388,476,650
128820 대성산업 5,240 5,270 30 0.57 106,075 558,384,020
117580 대성에너지 6,730 6,700 -30 -0.45 30,921 206,710,800
025440 대성엘텍 1,310 1,300 -10 -0.76 781,443 1,009,601,325
027830 대성창투 4,505 4,515 10 0.22 1,531,920 6,964,406,785
104040 대성파인텍 2,745 2,745 0 0.00 593,254 1,638,734,990
016710 대성홀딩스 37,150 36,900 -250 -0.67 26,431 976,161,300
332290 대신밸런스제7호스팩 2,255 2,280 25 1.11 38,079 86,900,780
336570 대신밸런스제8호스팩 2,215 2,230 15 0.68 30,885 68,528,560
369370 대신밸런스제9호스팩 2,350 2,350 0 0.00 0 0
020180 대신정보통신 2,840 2,930 90 3.17 3,882,552 11,193,513,135
003540 대신증권 18,600 18,650 50 0.27 59,451 1,105,350,750
003547 대신증권2우B 16,450 16,350 -100 -0.61 8,871 145,394,300
003545 대신증권우 17,000 16,850 -150 -0.88 96,398 1,627,784,400
045390 대아티아이 6,120 6,000 -120 -1.96 1,288,136 7,752,230,260
009190 대양금속 5,760 5,550 -210 -3.65 1,406,811 7,880,721,580
108380 대양전기공업 18,200 18,150 -50 -0.27 16,115 291,341,700
006580 대양제지 3,260 3,260 0 0.00 0 0
014160 대영포장 3,320 3,330 10 0.30 4,651,359 15,500,604,770
047040 대우건설 7,380 7,340 -40 -0.54 3,082,883 22,548,077,310
009320 대우부품 2,565 2,530 -35 -1.36 163,461 415,570,515
042660 대우조선해양 33,550 33,150 -400 -1.19 317,908 10,540,728,750
003090 대웅 37,950 38,200 250 0.66 1,042,034 40,085,929,550
069620 대웅제약 155,500 156,000 500 0.32 88,976 13,900,893,000
007680 대원 11,750 11,450 -300 -2.55 175,589 2,010,899,550
000430 대원강업 4,080 4,085 5 0.12 80,913 330,538,355
048910 대원미디어 34,600 35,950 1,350 3.90 354,265 12,828,690,300
005710 대원산업 8,280 8,330 50 0.60 32,547 269,386,210
006340 대원전선 2,665 2,640 -25 -0.94 2,214,273 5,881,561,005
006345 대원전선우 5,130 5,000 -130 -2.53 119,333 595,284,460
003220 대원제약 16,500 16,200 -300 -1.82 120,197 1,957,001,200
024890 대원화성 2,895 2,860 -35 -1.21 371,200 1,055,804,800
290380 대유 8,980 8,930 -50 -0.56 100,023 891,234,460
002880 대유에이텍 1,350 1,400 50 3.70 27,375,434 40,104,108,805
290120 대유에이피 8,040 8,130 90 1.12 44,727 363,842,790
000300 대유플러스 1,520 1,540 20 1.32 5,388,846 8,390,575,220
120240 대정화금 26,350 26,350 0 0.00 30,511 799,977,350
003310 대주산업 2,805 2,790 -15 -0.53 334,436 928,512,425
114920 대주이엔티 1,150 1,150 0 0.00 0 0
078600 대주전자재료 51,400 57,100 5,700 11.09 2,690,277 149,839,387,800
012800 대창 2,495 2,445 -50 -2.00 1,417,715 3,464,512,700
015230 대창단조 8,900 8,710 -190 -2.13 78,188 685,106,390
096350 대창솔루션 718 719 1 0.14 2,223,518 1,595,423,220
140520 대창스틸 3,545 3,495 -50 -1.41 158,836 556,197,365
131220 대한과학 14,050 14,050 0 0.00 121,502 1,714,310,400
010170 대한광통신 3,615 3,585 -30 -0.83 825,400 2,985,869,570
060900 대한그린파워 1,985 1,955 -30 -1.51 898,035 1,755,871,940
054670 대한뉴팜 11,550 11,550 0 0.00 66,320 763,738,700
001070 대한방직 44,000 44,000 0 0.00 754 33,250,450
023910 대한약품 33,400 33,250 -150 -0.45 10,374 343,877,050
006650 대한유화 248,500 252,000 3,500 1.41 309,628 78,135,798,000
001440 대한전선 2,840 2,845 5 0.18 17,658,627 50,608,046,745
084010 대한제강 22,500 22,100 -400 -1.78 197,585 4,371,565,700
001790 대한제당 3,235 3,230 -5 -0.15 157,701 510,103,385
001795 대한제당우 4,020 3,990 -30 -0.75 72,524 288,525,660
001130 대한제분 174,500 173,000 -1,500 -0.86 4,293 748,327,500
003490 대한항공 30,950 30,550 -400 -1.29 1,022,942 31,261,901,750
003495 대한항공우 40,900 40,800 -100 -0.24 4,312 175,581,500
005880 대한해운 3,425 3,365 -60 -1.75 2,134,481 7,205,843,085
003830 대한화섬 158,500 158,500 0 0.00 216 34,387,000
016090 대현 3,040 3,000 -40 -1.32 432,716 1,299,637,255
069460 대호에이엘 4,370 4,385 15 0.34 271,028 1,177,828,075
021040 대호특수강 933 933 0 0.00 158,950 148,452,362
021045 대호특수강우 1,585 1,575 -10 -0.63 9,163 14,396,770
067080 대화제약 12,500 12,350 -150 -1.20 41,801 516,971,950
298540 더네이쳐홀딩스 71,300 72,800 1,500 2.10 39,592 2,862,766,000
192080 더블유게임즈 61,500 61,300 -200 -0.33 37,106 2,269,653,900
299170 더블유에스아이 3,305 3,285 -20 -0.61 74,086 242,651,435
012510 더존비즈온 92,400 92,500 100 0.11 115,883 10,729,771,800
302920 더콘텐츠온 7,200 7,200 0 0.00 3,331 23,345,020
213420 덕산네오룩스 59,000 59,400 400 0.68 224,835 13,451,607,200
317330 덕산테코피아 22,950 22,600 -350 -1.53 235,921 5,343,688,450
077360 덕산하이메탈 16,800 16,600 -200 -1.19 232,260 3,905,512,850
004830 덕성 18,300 17,150 -1,150 -6.28 1,178,471 20,462,966,350
004835 덕성우 28,400 26,300 -2,100 -7.39 50,713 1,346,912,450
090410 덕신하우징 2,455 2,475 20 0.81 5,024,235 12,258,649,560
024900 덕양산업 3,885 3,800 -85 -2.19 437,084 1,660,675,360
263600 덕우전자 8,790 8,850 60 0.68 350,881 3,100,438,570
194480 데브시스터즈 89,000 94,600 5,600 6.29 260,080 24,511,935,100
348840 데이드림엔터 12,850 10,950 -1,900 -14.79 271 3,245,800
263800 데이타솔루션 7,070 6,980 -90 -1.27 100,141 699,798,700
199150 데이터스트림즈 10,400 10,400 0 0.00 109 1,113,750
206560 덱스터 9,430 9,550 120 1.27 3,661,772 35,272,033,500
261200 덴티스 13,300 13,450 150 1.13 112,697 1,505,701,050
145720 덴티움 63,000 62,000 -1,000 -1.59 51,211 3,192,366,700
227420 도부마스크 5,800 5,630 -170 -2.93 1,300 7,290,400
067990 도이치모터스 7,790 7,820 30 0.39 402,199 3,155,199,600
002150 도화엔지니어링 9,110 9,040 -70 -0.77 27,335 246,959,110
006620 동구바이오제약 9,980 10,700 720 7.21 1,819,163 19,038,825,300
100130 동국S&C 5,990 6,080 90 1.50 428,665 2,594,705,140
005160 동국산업 3,920 3,930 10 0.26 96,201 377,023,250
075970 동국알앤에스 5,660 5,580 -80 -1.41 137,673 768,075,110
001230 동국제강 21,100 20,750 -350 -1.66 960,154 19,945,889,700
086450 동국제약 25,900 25,850 -50 -0.19 117,105 3,009,654,800
023450 동남합성 62,700 65,600 2,900 4.63 7,019 461,514,000
004140 동방 7,120 6,970 -150 -2.11 3,631,316 25,671,487,460
099410 동방선기 3,380 3,350 -30 -0.89 125,348 419,464,685
007590 동방아그로 8,360 8,520 160 1.91 47,136 398,141,590
005960 동부건설 14,300 14,250 -50 -0.35 107,802 1,533,243,950
005965 동부건설우 51,400 49,300 -2,100 -4.09 8,582 427,186,950
026960 동서 29,700 29,600 -100 -0.34 86,266 2,549,404,350
002210 동성제약 10,250 10,200 -50 -0.49 50,445 514,204,850
102260 동성케미컬 6,200 6,250 50 0.81 118,180 733,391,190
033500 동성화인텍 12,400 12,400 0 0.00 152,330 1,889,395,650
025950 동신건설 47,700 47,850 150 0.31 56,232 2,702,773,500
000640 동아쏘시오홀딩스 127,000 128,000 1,000 0.79 13,730 1,750,240,500
170900 동아에스티 85,600 86,700 1,100 1.29 29,990 2,588,134,900
088130 동아엘텍 12,950 12,550 -400 -3.09 489,910 6,278,672,400
028100 동아지질 21,200 20,950 -250 -1.18 58,148 1,213,411,750
282690 동아타이어 12,350 12,400 50 0.40 17,901 220,286,850
041930 동아화성 14,000 14,100 100 0.71 101,902 1,420,910,300
001520 동양 2,125 2,070 -55 -2.59 2,692,826 5,610,094,580
001527 동양2우B 21,350 20,350 -1,000 -4.68 7,981 163,274,400
001529 동양3우B 58,100 53,800 -4,300 -7.40 7,131 390,110,900
084670 동양고속 24,550 24,450 -100 -0.41 3,958 96,502,000
082640 동양생명 5,490 5,420 -70 -1.28 97,430 529,736,440
060380 동양에스텍 4,290 4,140 -150 -3.50 284,430 1,179,117,165
001525 동양우 11,300 10,750 -550 -4.87 24,008 259,233,300
079960 동양이엔피 17,450 17,500 50 0.29 44,453 775,174,000
008970 동양철관 1,655 1,625 -30 -1.81 2,114,709 3,452,757,250
228340 동양파일 6,710 6,610 -100 -1.49 108,922 719,406,160
092780 동양피스톤 6,530 6,760 230 3.52 628,153 4,211,239,450
088910 동우팜투테이블 3,475 3,505 30 0.86 59,571 207,658,610
094170 동운아나텍 8,380 8,050 -330 -3.94 485,779 3,943,577,610
049770 동원F&B 218,500 213,500 -5,000 -2.29 9,727 2,090,273,500
013120 동원개발 6,450 6,490 40 0.62 222,525 1,433,628,610
018500 동원금속 1,065 1,070 5 0.47 222,721 237,972,690
006040 동원산업 254,500 253,000 -1,500 -0.59 5,413 1,370,419,000
030720 동원수산 9,940 9,940 0 0.00 43,087 426,024,780
014820 동원시스템즈 48,450 47,550 -900 -1.86 90,589 4,346,495,950
014825 동원시스템즈우 38,200 37,600 -600 -1.57 1,239 46,233,450
163560 동일고무벨트 9,780 9,790 10 0.10 24,038 234,615,310
109860 동일금속 14,350 14,500 150 1.05 845 12,159,850
032960 동일기연 18,100 17,800 -300 -1.66 17,608 315,031,250
004890 동일산업 102,500 104,500 2,000 1.95 2,676 278,190,000
002690 동일제강 4,825 4,805 -20 -0.41 103,461 496,056,040
023790 동일철강 7,130 7,120 -10 -0.14 27,212 194,271,760
005290 동진쎄미켐 28,250 27,850 -400 -1.42 227,806 6,344,626,000
025900 동화기업 83,000 84,500 1,500 1.81 410,149 34,516,826,400
000020 동화약품 14,850 14,750 -100 -0.67 118,825 1,753,517,100
000150 두산 106,500 112,000 5,500 5.16 187,540 20,838,114,000
000157 두산2우B 148,500 150,000 1,500 1.01 30,359 4,566,960,000
241560 두산밥캣 49,000 48,700 -300 -0.61 123,210 6,006,888,100
000155 두산우 71,600 73,500 1,900 2.65 37,179 2,707,387,500
042670 두산인프라코어 14,450 14,450 0 0.00 0 0
034020 두산중공업 25,500 25,900 400 1.57 5,035,512 129,966,733,850
336260 두산퓨얼셀 47,600 47,600 0 0.00 360,046 17,060,047,400
33626K 두산퓨얼셀1우 16,700 16,600 -100 -0.60 21,542 356,294,700
33626L 두산퓨얼셀2우B 21,950 21,700 -250 -1.14 16,836 364,716,400
016740 두올 4,800 4,770 -30 -0.63 139,405 664,170,810
073190 듀오백 4,425 4,345 -80 -1.81 203,929 891,343,535
176750 듀켐바이오 10,500 10,650 150 1.43 2,622 27,653,600
030350 드래곤플라이 2,790 2,730 -60 -2.15 1,106,306 3,059,316,515
203650 드림시큐리티 5,160 5,080 -80 -1.55 388,210 1,985,244,720
223250 드림씨아이에스 17,250 17,350 100 0.58 49,671 850,937,900
060570 드림어스컴퍼니 5,680 5,760 80 1.41 219,012 1,271,681,830
192650 드림텍 12,850 12,900 50 0.39 764,309 9,868,343,250
217620 디딤 2,210 2,155 -55 -2.49 284,760 614,609,600
187870 디바이스이엔지 37,900 37,350 -550 -1.45 38,620 1,444,032,050
066670 디스플레이텍 4,795 4,825 30 0.63 45,834 220,073,985
024090 디씨엠 15,450 16,200 750 4.85 86,786 1,365,523,100
003160 디아이 8,640 8,450 -190 -2.20 369,687 3,135,880,420
092200 디아이씨 7,050 7,100 50 0.71 671,118 4,711,720,500
110990 디아이티 12,300 11,600 -700 -5.69 355,023 4,212,074,800
263690 디알젬 13,600 13,700 100 0.74 32,552 445,271,500
214680 디알텍 1,630 1,630 0 0.00 481,098 780,900,390
263720 디앤씨미디어 48,250 47,400 -850 -1.76 100,739 4,796,564,550
109740 디에스케이 9,270 9,450 180 1.94 157,904 1,490,122,090
033430 디에스티 370 370 0 0.00 0 0
131030 디에이치피코리아 8,180 8,160 -20 -0.24 37,120 302,985,500
196490 디에이테크놀로지 6,180 6,230 50 0.81 554,129 3,443,828,450
066900 디에이피 4,340 4,320 -20 -0.46 47,958 206,692,570
127120 디엔에이링크 6,170 6,150 -20 -0.32 1,099,439 6,881,949,710
092070 디엔에프 26,250 28,250 2,000 7.62 659,670 18,210,052,350
134580 디엠티 3,090 3,205 115 3.72 59,752 191,079,940
039840 디오 42,000 43,000 1,000 2.38 201,699 8,624,251,850
013570 디와이 6,300 6,210 -90 -1.43 148,473 923,709,550
210540 디와이파워 16,350 16,300 -50 -0.31 43,127 698,794,150
104460 디와이피엔에프 28,500 31,950 3,450 12.11 359,579 10,938,729,550
079810 디이엔티 6,670 6,840 170 2.55 126,574 865,761,210
227100 디자인 16,500 16,300 -200 -1.21 112,630 1,820,056,600
113810 디젠스 940 935 -5 -0.53 390,105 366,276,262
043360 디지아이 4,360 5,660 1,300 29.82 2,524,836 12,986,141,045
197140 디지캡 6,660 6,600 -60 -0.90 64,933 429,827,790
106520 디지탈옵틱 6,890 6,900 10 0.15 207,774 1,408,222,940
068930 디지털대성 8,980 9,030 50 0.56 468,648 4,270,467,820
033130 디지틀조선 4,310 4,285 -25 -0.58 1,304,668 5,548,182,065
105740 디케이락 12,350 12,200 -150 -1.21 21,723 265,707,250
263020 디케이앤디 11,000 11,250 250 2.27 240,593 2,692,467,450
290550 디케이티 25,600 25,500 -100 -0.39 372,912 9,579,443,450
007340 디티알오토모티브 39,900 39,950 50 0.13 15,886 633,054,350
187220 디티앤씨 7,250 7,360 110 1.52 48,376 353,298,980
026890 디피씨 14,250 14,200 -50 -0.35 433,712 6,187,587,600
163430 디피코 8,620 8,730 110 1.28 146 1,272,700
131180 딜리 2,115 2,595 480 22.70 32,754,416 85,316,733,420
317120 라닉스 10,750 10,650 -100 -0.93 34,560 367,583,350
042510 라온시큐어 5,340 5,270 -70 -1.31 692,725 3,685,778,760
232680 라온테크 20,200 20,100 -100 -0.50 20,753 418,484,050
300120 라온피플 24,250 24,000 -250 -1.03 65,129 1,574,905,700
171120 라이온켐텍 11,200 11,000 -200 -1.79 134,474 1,477,412,550
069540 라이트론 5,420 5,420 0 0.00 0 0
285770 라이프사이언스테크놀로지 2,390 2,295 -95 -3.97 634 1,400,740
347700 라이프시맨틱스 12,750 13,050 300 2.35 1,342,355 17,613,475,250
214260 라파스 32,050 32,000 -50 -0.16 42,495 1,353,021,700
115390 락앤락 14,100 14,150 50 0.35 37,488 527,132,500
200350 래몽래인 21,150 21,000 -150 -0.71 1,580 32,799,850
171010 램테크놀러지 7,130 7,160 30 0.42 67,102 478,537,090
084650 랩지노믹스 30,000 30,650 650 2.17 2,407,156 74,526,215,050
217500 러셀 5,030 4,990 -40 -0.80 125,313 626,686,530
092590 럭스피아 5,250 5,570 320 6.10 1 5,570
033600 럭슬 179 179 0 0.00 0 0
141080 레고켐바이오 59,600 59,300 -300 -0.50 288,744 17,345,020,000
060300 레드로버 1,830 1,830 0 0.00 0 0
038390 레드캡투어 26,900 25,800 -1,100 -4.09 53,911 1,401,214,350
294140 레몬 9,380 9,450 70 0.75 259,405 2,444,262,250
228670 레이 30,500 31,100 600 1.97 205,141 6,270,030,100
228850 레이언스 13,800 13,550 -250 -1.81 34,466 467,367,050
281740 레이크머티리얼즈 4,845 4,665 -180 -3.72 1,351,839 6,387,548,555
277810 레인보우로보틱스 23,200 22,900 -300 -1.29 55,211 1,265,601,200
179720 렌딩머신 4,200 4,200 0 0.00 0 0
215100 로보로보 4,460 4,450 -10 -0.22 86,576 385,531,555
090360 로보스타 27,400 27,650 250 0.91 244,348 6,709,934,050
238500 로보쓰리 1,605 1,570 -35 -2.18 27,556 44,056,365
108490 로보티즈 16,050 16,100 50 0.31 70,239 1,136,434,500
900260 로스웰 363 361 -2 -0.55 1,256,156 453,536,138
067730 로지시스 10,200 10,100 -100 -0.98 395,206 4,011,644,850
071280 로체시스템즈 5,860 5,850 -10 -0.17 58,677 342,963,900
032350 롯데관광개발 19,800 19,550 -250 -1.26 388,910 7,658,896,750
330590 롯데리츠 5,980 5,940 -40 -0.67 329,960 1,965,110,350
000400 롯데손해보험 1,945 1,935 -10 -0.51 532,786 1,024,336,710
023530 롯데쇼핑 113,000 111,000 -2,000 -1.77 52,305 5,825,169,000
004000 롯데정밀화학 68,600 73,300 4,700 6.85 1,053,348 76,292,733,900
286940 롯데정보통신 40,000 40,000 0 0.00 27,083 1,082,554,200
280360 롯데제과 140,000 141,000 1,000 0.71 7,014 987,504,000
004990 롯데지주 38,900 38,550 -350 -0.90 187,761 7,212,531,800
00499K 롯데지주우 60,200 59,800 -400 -0.66 269 16,099,200
005300 롯데칠성 139,500 142,500 3,000 2.15 24,183 3,411,633,000
005305 롯데칠성우 78,000 78,800 800 1.03 901 70,091,100
011170 롯데케미칼 269,000 269,000 0 0.00 268,783 72,557,765,000
002270 롯데푸드 454,500 451,000 -3,500 -0.77 1,558 701,221,000
071840 롯데하이마트 34,850 34,750 -100 -0.29 76,883 2,685,037,150
038060 루멘스 1,440 1,420 -20 -1.39 188,469 268,381,385
162120 루켄테크놀러지스 3,885 3,845 -40 -1.03 12,181 46,937,015
253610 루트락 2,795 2,690 -105 -3.76 827 2,276,555
085370 루트로닉 16,650 16,400 -250 -1.50 283,593 4,649,571,750
08537M 루트로닉3우C 22,900 22,500 -400 -1.75 372 8,338,700
060240 룽투코리아 7,140 7,260 120 1.68 178,081 1,280,086,430
058470 리노공업 188,600 186,100 -2,500 -1.33 23,061 4,300,988,600
039980 리노스 1,630 1,620 -10 -0.61 388,345 626,365,655
019570 리더스 기술투자 1,020 999 -21 -2.06 4,643,231 4,647,622,660
016100 리더스코스메틱 5,420 5,390 -30 -0.55 49,377 262,583,620
012700 리드코프 9,690 9,750 60 0.62 119,327 1,163,529,360
302550 리메드 26,750 26,900 150 0.56 91,127 2,433,550,850
029480 릭스솔루션 635 623 -12 -1.89 1,595,244 994,921,740
277070 린드먼아시아 6,560 6,550 -10 -0.15 17,305 113,291,120
042500 링네트 7,890 8,470 580 7.35 10,950,560 92,494,214,380
219420 링크제니시스 8,060 8,280 220 2.73 132,748 1,090,701,570
027740 마니커 713 704 -9 -1.26 1,533,169 1,081,585,461
195500 마니커에프앤지 6,340 6,300 -40 -0.63 48,909 308,267,010
222810 마이더스AI 428 433 5 1.17 659,373 283,195,139
305090 마이크로디지탈 23,000 22,300 -700 -3.04 109,973 2,474,591,200
098120 마이크로컨텍솔 8,350 8,300 -50 -0.60 79,585 660,410,150
147760 마이크로프랜드 9,080 8,940 -140 -1.54 61,891 550,708,160
038290 마크로젠 37,800 37,400 -400 -1.06 87,240 3,257,768,850
204320 만도 62,600 62,900 300 0.48 231,655 14,505,654,400
001080 만호제강 23,000 22,950 -50 -0.22 4,978 113,565,800
220630 맘스터치 5,050 5,230 180 3.56 6,694,036 34,495,815,640
267980 매일유업 75,400 74,800 -600 -0.80 21,503 1,608,964,700
005990 매일홀딩스 10,850 10,850 0 0.00 11,923 129,053,600
127160 매직마이크로 282 282 0 0.00 0 0
093520 매커스 6,960 6,810 -150 -2.16 84,686 581,362,170
141070 맥스로텍 743 743 0 0.00 0 0
088980 맥쿼리인프라 12,300 12,300 0 0.00 510,594 6,293,468,150
094800 맵스리얼티1 4,665 4,670 5 0.11 82,227 385,470,565
100590 머큐리 9,950 9,940 -10 -0.10 52,368 518,171,020
067280 멀티캠퍼스 38,350 38,000 -350 -0.91 14,203 534,789,300
072870 메가스터디 15,050 15,150 100 0.66 103,746 1,575,372,900
215200 메가스터디교육 72,700 72,300 -400 -0.55 33,355 2,418,867,000
133750 메가엠디 6,220 6,280 60 0.96 1,583,992 10,040,585,270
235980 메드팩토 67,200 65,700 -1,500 -2.23 181,946 11,988,326,600
200580 메디쎄이 14,250 14,200 -50 -0.35 5,192 72,668,400
041920 메디아나 13,900 13,650 -250 -1.80 79,507 1,096,226,750
233250 메디안디노스틱 35,750 34,000 -1,750 -4.90 21 716,000
014100 메디앙스 6,200 6,200 0 0.00 0 0
236340 메디젠휴먼케어 7,000 7,000 0 0.00 21 147,000
054180 메디콕스 1,620 1,685 65 4.01 35,131,350 60,175,813,925
086900 메디톡스 223,500 218,300 -5,200 -2.33 120,597 26,517,955,000
078160 메디포스트 29,600 29,950 350 1.18 107,410 3,170,761,550
065650 메디프론 3,435 3,435 0 0.00 226,205 777,415,960
138040 메리츠금융지주 22,300 22,150 -150 -0.67 66,569 1,481,176,750
008560 메리츠증권 4,870 4,785 -85 -1.75 1,167,257 5,593,496,630
000060 메리츠화재 20,950 20,850 -100 -0.48 211,706 4,432,119,900
021880 메이슨캐피탈 622 618 -4 -0.64 291,641 180,048,936
140410 메지온 136,100 135,400 -700 -0.51 21,376 2,886,267,900
241770 메카로 11,450 11,450 0 0.00 8,882 101,495,750
090370 메타랩스 1,260 1,230 -30 -2.38 565,924 699,043,165
059210 메타바이오메드 3,360 3,435 75 2.23 8,467,855 30,218,010,015
058110 멕아이씨에스 15,300 15,150 -150 -0.98 86,291 1,312,971,500
096640 멜파스 2,280 2,365 85 3.73 1,162,728 2,741,283,395
017180 명문제약 5,700 5,660 -40 -0.70 197,339 1,119,575,180
257370 명성티엔에스 9,210 9,210 0 0.00 0 0
009900 명신산업 31,000 31,450 450 1.45 851,225 26,775,788,450
267060 명진홀딩스 1,440 1,475 35 2.43 1 1,475
012690 모나리자 5,260 5,360 100 1.90 128,213 680,558,180
005360 모나미 5,860 5,850 -10 -0.17 308,688 1,811,409,530
080420 모다이노칩 4,050 4,000 -50 -1.23 125,263 501,282,375
080160 모두투어 24,900 24,300 -600 -2.41 137,906 3,364,892,450
204210 모두투어리츠 4,595 4,535 -60 -1.31 14,909 68,050,865
100030 모바일리더 21,200 21,950 750 3.54 66,628 1,455,769,050
087260 모바일어플라이언스 4,245 4,265 20 0.47 120,679 512,746,075
101330 모베이스 4,610 4,525 -85 -1.84 138,496 630,112,755
012860 모베이스전자 2,425 2,410 -15 -0.62 336,655 805,996,225
348030 모비릭스 20,900 20,600 -300 -1.44 45,442 942,672,600
250060 모비스 2,920 2,905 -15 -0.51 212,776 621,133,695
033200 모아텍 10,650 10,350 -300 -2.82 108,823 1,130,966,300
009680 모토닉 11,700 11,600 -100 -0.85 13,602 158,029,700
118990 모트렉스 5,910 5,870 -40 -0.68 160,539 938,223,490
006920 모헨즈 6,000 5,970 -30 -0.50 54,857 328,764,810
009580 무림P&P 5,450 5,410 -40 -0.73 239,862 1,298,669,390
001810 무림SP 4,000 4,095 95 2.38 495,570 2,012,291,135
009200 무림페이퍼 3,440 3,465 25 0.73 260,930 899,833,360
322970 무진메디 4,455 4,350 -105 -2.36 27,171 117,922,960
033920 무학 8,300 8,430 130 1.57 25,791 215,651,560
008420 문배철강 5,220 5,160 -60 -1.15 172,755 890,619,000
279600 미디어젠 17,950 17,000 -950 -5.29 73,781 1,302,216,150
095500 미래나노텍 5,030 4,900 -130 -2.58 756,746 3,716,095,620
025560 미래산업 18,850 19,000 150 0.80 25,045 471,678,100
218150 미래생명자원 4,715 4,705 -10 -0.21 96,421 452,171,225
007120 미래아이앤지 658 648 -10 -1.52 1,275,678 826,720,297
353490 미래에셋대우스팩 5호 2,205 2,210 5 0.23 62,331 137,116,875
328380 미래에셋대우스팩3호 2,155 2,160 5 0.23 110,123 237,375,305
357250 미래에셋맵스리츠 5,000 5,000 0 0.00 82,818 414,558,580
100790 미래에셋벤처투자 8,200 8,190 -10 -0.12 352,734 2,900,021,580
085620 미래에셋생명 4,155 4,140 -15 -0.36 49,060 202,713,935
006800 미래에셋증권 9,330 9,170 -160 -1.71 1,249,907 11,508,118,630
00680K 미래에셋증권2우B 4,630 4,600 -30 -0.65 167,375 770,980,365
006805 미래에셋증권우 6,300 6,280 -20 -0.32 47,301 297,015,840
208890 미래엔에듀파트너 2,200 2,200 0 0.00 0 0
049950 미래컴퍼니 33,000 33,000 0 0.00 32,833 1,079,282,400
213090 미래테크놀로지 12,700 12,850 150 1.18 4,253 54,130,650
207760 미스터블루 11,600 11,650 50 0.43 924,262 10,917,568,400
225850 미애부 283 283 0 0.00 0 0
002840 미원상사 214,000 213,000 -1,000 -0.47 1,200 255,871,500
268280 미원에스씨 195,000 194,500 -500 -0.26 3,702 718,495,000
107590 미원홀딩스 127,500 128,500 1,000 0.78 1,435 183,338,000
134380 미원화학 81,500 81,900 400 0.49 1,288 105,597,700
003650 미창석유 83,800 85,400 1,600 1.91 904 76,037,400
059090 미코 13,800 14,350 550 3.99 833,777 11,775,494,950
214610 미코바이오메드 17,050 16,750 -300 -1.76 420,294 7,081,538,650
201490 미투온 6,520 6,440 -80 -1.23 133,463 862,862,290
950190 미투젠 22,950 22,850 -100 -0.44 29,994 684,292,350
214180 민앤지 21,000 20,950 -50 -0.24 71,664 1,492,338,700
155900 바다로19호 2,750 2,765 15 0.55 25,754 70,944,155
206640 바디텍메드 23,500 24,700 1,200 5.11 3,141,585 80,410,343,400
018700 바른손 2,920 2,870 -50 -1.71 98,545 283,535,195
035620 바른손이앤에이 1,490 1,470 -20 -1.34 242,273 357,173,125
064520 바른전자 1,005 1,005 0 0.00 0 0
053030 바이넥스 20,800 20,600 -200 -0.96 305,778 6,290,226,150
301300 바이브컴퍼니 39,600 39,800 200 0.51 322,501 12,833,927,100
064550 바이오니아 33,000 33,300 300 0.91 528,708 17,588,643,600
314930 바이오다인 48,650 46,250 -2,400 -4.93 97,035 4,520,595,500
208710 바이오로그디바이스 4,920 5,050 130 2.64 1,367,677 6,886,010,650
142760 바이오리더스 9,700 10,200 500 5.15 6,339,016 66,603,042,320
086820 바이오솔루션 29,100 28,400 -700 -2.41 103,154 2,943,595,300
038460 바이오스마트 8,600 8,910 310 3.60 8,335,166 76,014,736,650
281310 바이오시네틱스 6,640 7,380 740 11.14 3,722 24,434,150
266470 바이오인프라생명과학 3,140 3,115 -25 -0.80 49,483 153,204,855
086040 바이오톡스텍 11,250 11,100 -150 -1.33 125,091 1,397,649,200
199290 바이오프로테크 2,930 2,930 0 0.00 0 0
032980 바이온 1,370 1,345 -25 -1.82 283,864 383,872,790
222160 바이옵트로 8,240 8,490 250 3.03 1,403 11,640,260
043150 바텍 36,600 36,150 -450 -1.23 38,007 1,371,711,750
323990 박셀바이오 85,700 84,100 -1,600 -1.87 202,136 17,033,223,100
003610 방림 2,520 2,510 -10 -0.40 104,806 263,431,835
267790 배럴 10,200 9,920 -280 -2.75 48,877 486,834,510
001340 백광산업 6,700 6,710 10 0.15 675,644 4,559,294,820
046310 백금T&A 4,570 4,390 -180 -3.94 422,771 1,879,832,030
035150 백산 11,650 11,550 -100 -0.86 1,330,071 15,293,157,150
066410 버킷스튜디오 2,305 2,330 25 1.08 1,054,991 2,412,623,690
002410 범양건영 9,500 8,900 -600 -6.32 2,896,553 25,752,951,620
206400 베노홀딩스 6,340 6,360 20 0.32 119,125 750,464,610
019010 베뉴지 2,675 2,690 15 0.56 369,549 987,550,235
177350 베셀 5,450 5,390 -60 -1.10 161,151 869,395,370
299910 베스파 31,300 31,500 200 0.64 29,850 950,305,550
096300 베트남개발1 239 238 -1 -0.42 316,822 75,200,477
007210 벽산 4,820 4,675 -145 -3.01 1,657,655 7,859,185,290
225530 보광산업 7,470 7,400 -70 -0.94 76,225 564,973,870
250000 보라티알 18,500 18,600 100 0.54 67,505 1,257,257,850
002760 보락 2,260 2,680 420 18.58 79,257,970 214,763,502,430
003850 보령제약 22,850 22,650 -200 -0.88 162,874 3,686,391,650
006910 보성파워텍 5,260 5,050 -210 -3.99 3,326,731 17,069,560,160
000890 보해양조 1,195 1,190 -5 -0.42 2,151,288 2,550,664,560
226340 본느 3,465 3,375 -90 -2.60 391,692 1,334,492,550
206950 볼빅 3,840 3,840 0 0.00 0 0
003000 부광약품 20,300 20,500 200 0.99 576,718 11,756,814,100
001270 부국증권 24,900 24,600 -300 -1.20 6,596 161,826,950
001275 부국증권우 22,600 22,650 50 0.22 336 7,593,950
026940 부국철강 7,040 7,050 10 0.14 21,194,356 151,057,076,350
014470 부방 3,400 3,395 -5 -0.15 120,684 407,324,880
015350 부산가스 56,400 56,400 0 0.00 7,776 438,172,000
011390 부산산업 145,500 141,000 -4,500 -3.09 9,225 1,313,618,500
005030 부산주공 638 629 -9 -1.41 184,446 116,611,216
008470 부스타 7,840 7,750 -90 -1.15 77,237 599,232,620
338220 뷰노 22,800 22,400 -400 -1.75 78,164 1,761,363,450
100120 뷰웍스 36,150 36,200 50 0.14 12,495 450,201,500
337930 브랜드엑스코퍼레이션 14,000 13,900 -100 -0.71 241,661 3,313,549,050
064480 브리지텍 5,260 5,260 0 0.00 103,616 540,791,080
288330 브릿지바이오테라퓨틱스 13,150 13,050 -100 -0.76 69,655 904,146,650
251630 브이원텍 10,300 10,150 -150 -1.46 33,420 340,211,200
018290 브이티지엠피 8,950 8,730 -220 -2.46 375,801 3,294,813,570
044480 블루베리 NFT 2,920 2,895 -25 -0.86 164,168 474,389,590
033560 블루콤 10,300 10,200 -100 -0.97 35,037 356,199,250
191600 블루탑 7,960 7,960 0 0.00 1 7,960
126340 비나텍 41,050 43,600 2,550 6.21 86,248 3,700,272,100
121800 비덴트 9,060 9,250 190 2.10 969,356 8,972,887,340
148140 비디아이 3,625 4,295 670 18.48 13,969,658 58,907,394,535
082800 비보존 헬스케어 1,620 1,585 -35 -2.16 1,700,135 2,700,187,660
318410 비비씨 18,800 18,800 0 0.00 29,053 544,251,700
002070 비비안 4,100 3,870 -230 -5.61 2,458,913 9,544,913,125
100220 비상교육 14,100 13,400 -700 -4.96 366,719 5,017,095,050
200780 비씨월드제약 18,550 18,750 200 1.08 407,328 7,782,301,900
141000 비아트론 11,350 11,300 -50 -0.44 93,355 1,047,810,850
090460 비에이치 20,250 20,800 550 2.72 1,064,736 22,002,427,750
083650 비에이치아이 5,820 5,800 -20 -0.34 368,733 2,115,767,890
215050 비엔디생활건강 1,880 1,685 -195 -10.37 2,828 4,575,005
086670 비엠티 13,750 13,650 -100 -0.73 55,183 754,564,100
335890 비올 2,450 2,455 5 0.20 183,255 448,990,790
138580 비즈니스온 22,750 22,700 -50 -0.22 23,073 518,803,150
082920 비츠로셀 16,300 16,200 -100 -0.61 53,397 868,171,350
054220 비츠로시스 5,430 5,430 0 0.00 0 0
042370 비츠로테크 11,550 11,400 -150 -1.30 204,440 2,331,434,700
030790 비케이탑스 9,760 9,670 -90 -0.92 148,858 1,443,058,620
032850 비트컴퓨터 11,650 12,100 450 3.86 5,254,373 64,439,927,350
148780 비플라이소프트 9,120 9,120 0 0.00 953 8,612,070
238200 비피도 16,750 17,000 250 1.49 282,791 4,818,154,200
093190 빅솔론 5,870 5,880 10 0.17 7,986 47,131,100
065450 빅텍 7,010 6,990 -20 -0.29 364,740 2,547,944,780
210120 빅텐츠 9,930 9,990 60 0.60 676 5,831,970
005180 빙그레 62,600 63,200 600 0.96 57,765 3,641,736,000
072950 빛샘전자 9,460 9,690 230 2.43 250,236 2,405,253,230
266170 뿌리깊은나무들 2,170 2,170 0 0.00 1,880 4,215,705
143240 사람인에이치알 50,000 49,850 -150 -0.30 35,484 1,787,839,450
003960 사조대림 26,850 27,050 200 0.74 23,388 627,614,500
008040 사조동아원 1,405 1,415 10 0.71 496,994 696,739,530
007160 사조산업 70,200 68,900 -1,300 -1.85 60,882 4,183,640,800
014710 사조씨푸드 6,740 6,690 -50 -0.74 225,928 1,517,632,650
006090 사조오양 12,600 13,350 750 5.95 427,050 5,608,338,250
100090 삼강엠앤티 17,950 18,050 100 0.56 478,731 8,563,610,650
122350 삼기 4,175 4,220 45 1.08 290,690 1,218,875,615
014970 삼륭물산 8,490 8,650 160 1.88 63,183 541,925,710
018310 삼목에스폼 16,400 16,000 -400 -2.44 89,628 1,433,919,200
053700 삼보모터스 7,380 7,410 30 0.41 113,883 834,808,250
009620 삼보산업 2,205 2,125 -80 -3.63 1,415,471 3,016,688,445
023600 삼보판지 16,550 16,500 -50 -0.30 58,409 958,603,300
001470 삼부토건 4,020 3,865 -155 -3.86 17,176,301 67,284,126,440
006400 삼성SDI 750,000 745,000 -5,000 -0.67 221,205 161,698,431,000
006405 삼성SDI우 460,000 459,500 -500 -0.11 4,646 2,124,643,500
006660 삼성공조 26,300 26,500 200 0.76 84,481 2,223,904,400
380320 삼성머스트스팩5호 7,210 7,050 -160 -2.22 246,052 1,741,677,190
028260 삼성물산 132,500 134,500 2,000 1.51 308,969 41,255,883,500
02826K 삼성물산우B 129,500 130,500 1,000 0.77 3,777 489,256,500
207940 삼성바이오로직스 865,000 864,000 -1,000 -0.12 44,645 38,472,411,000
032830 삼성생명 77,500 76,500 -1,000 -1.29 244,409 18,746,076,100
291230 삼성스팩2호 7,170 7,370 200 2.79 857,943 6,286,520,890
377630 삼성스팩4호 7,210 7,130 -80 -1.11 182,166 1,310,580,610
018260 삼성에스디에스 187,000 186,500 -500 -0.27 72,774 13,551,888,000
028050 삼성엔지니어링 22,550 23,050 500 2.22 3,207,501 73,711,492,000
009150 삼성전기 185,500 183,000 -2,500 -1.35 330,022 60,509,287,000
009155 삼성전기우 107,500 107,000 -500 -0.47 8,210 874,688,000
005930 삼성전자 79,800 79,500 -300 -0.38 11,575,636 918,601,137,185
005935 삼성전자우 72,500 72,800 300 0.41 1,033,186 74,648,834,800
001360 삼성제약 7,410 7,410 0 0.00 1,100,302 8,142,095,690
010140 삼성중공업 6,670 6,590 -80 -1.20 3,017,940 19,904,239,020
010145 삼성중공우 299,000 299,500 500 0.17 324 96,914,000
016360 삼성증권 43,600 43,300 -300 -0.69 138,093 5,990,320,050
068290 삼성출판사 42,550 42,500 -50 -0.12 52,249 2,225,857,150
029780 삼성카드 34,750 35,000 250 0.72 175,201 6,108,975,500
000810 삼성화재 218,000 218,000 0 0.00 53,538 11,640,717,000
000815 삼성화재우 166,500 165,000 -1,500 -0.90 6,388 1,055,371,000
006110 삼아알미늄 14,250 14,300 50 0.35 728,946 10,366,743,000
009300 삼아제약 16,250 16,250 0 0.00 5,156 83,509,050
145990 삼양사 62,300 63,900 1,600 2.57 36,785 2,336,664,300
145995 삼양사우 47,800 48,000 200 0.42 864 41,355,050
003230 삼양식품 89,600 89,400 -200 -0.22 12,958 1,157,811,100
225190 삼양옵틱스 10,300 10,250 -50 -0.49 14,921 152,371,250
002170 삼양통상 75,000 75,900 900 1.20 2,764 207,888,600
272550 삼양패키징 27,550 27,850 300 1.09 15,394 426,932,200
000070 삼양홀딩스 104,500 104,000 -500 -0.48 12,533 1,310,750,500
000075 삼양홀딩스우 71,500 71,600 100 0.14 359 25,729,800
002810 삼영무역 16,550 16,450 -100 -0.60 10,603 173,495,700
361670 삼영에스앤씨 14,050 14,100 50 0.36 36,874 520,695,950
054540 삼영엠텍 6,250 6,290 40 0.64 385,582 2,418,100,570
065570 삼영이엔씨 10,050 10,150 100 1.00 322,981 3,250,233,430
005680 삼영전자 13,400 13,650 250 1.87 50,655 684,686,200
003720 삼영화학 3,430 3,650 220 6.41 22,705,250 89,388,011,925
023000 삼원강재 3,585 3,600 15 0.42 35,537 128,216,325
004380 삼익THK 13,400 13,550 150 1.12 59,154 799,417,650
002450 삼익악기 1,910 1,890 -20 -1.05 287,726 547,071,915
032280 삼일 2,985 2,970 -15 -0.50 65,956 195,750,225
002290 삼일기업공사 9,930 10,250 320 3.22 383,266 3,854,866,470
004440 삼일씨엔에스 14,250 14,150 -100 -0.70 38,172 541,110,300
000520 삼일제약 9,300 9,220 -80 -0.86 36,821 339,536,280
009770 삼정펄프 34,700 34,950 250 0.72 803 27,994,750
037460 삼지전자 13,950 13,850 -100 -0.72 102,783 1,423,511,650
032750 삼진 12,150 12,300 150 1.23 18,539 225,751,750
054090 삼진엘앤디 3,780 3,855 75 1.98 666,519 2,551,217,910
005500 삼진제약 27,400 27,050 -350 -1.28 37,581 1,018,905,350
000250 삼천당제약 54,500 53,200 -1,300 -2.39 132,339 7,075,557,400
004690 삼천리 92,800 92,900 100 0.11 2,423 224,298,500
024950 삼천리자전거 13,100 12,850 -250 -1.91 142,064 1,830,845,400
038500 삼표시멘트 5,830 5,790 -40 -0.69 637,498 3,726,424,380
017480 삼현철강 7,540 7,470 -70 -0.93 106,911 803,171,080
010960 삼호개발 6,590 6,540 -50 -0.76 203,252 1,329,941,500
046390 삼화네트웍스 3,325 3,550 225 6.77 6,548,798 23,027,623,105
004450 삼화왕관 45,300 45,200 -100 -0.22 501 22,597,050
009470 삼화전기 35,800 35,550 -250 -0.70 60,053 2,109,468,600
011230 삼화전자 4,085 4,140 55 1.35 30,269 124,469,095
001820 삼화콘덴서 61,900 62,700 800 1.29 131,734 8,199,235,500
000390 삼화페인트 12,100 12,250 150 1.24 110,024 1,346,358,750
027580 상보 2,560 2,550 -10 -0.39 1,307,716 3,331,049,955
038540 상상인 7,920 7,880 -40 -0.51 259,375 2,036,818,150
307870 상상인이안1호스팩 2,200 2,200 0 0.00 0 0
329560 상상인이안제2호스팩 2,575 2,575 0 0.00 320,285 819,073,775
101000 상상인인더스트리 1,190 1,185 -5 -0.42 182,557 216,812,715
001290 상상인증권 1,330 1,335 5 0.38 104,421 137,614,740
041650 상신브레이크 4,815 4,775 -40 -0.83 80,303 384,305,305
091580 상신이디피 17,800 18,200 400 2.25 985,748 17,913,314,850
263810 상신전자 5,030 5,000 -30 -0.60 45,587 227,941,925
089980 상아프론테크 48,000 50,400 2,400 5.00 474,037 23,735,402,150
042940 상지카일룸 1,695 1,670 -25 -1.47 1,479,821 2,468,513,835
042600 새로닉스 11,400 12,650 1,250 10.96 3,205,427 41,209,945,800
075180 새론오토모티브 7,040 7,030 -10 -0.14 27,723 194,093,320
252990 샘씨엔에스 6,610 6,580 -30 -0.45 232,451 1,528,705,770
263540 샘코 2,015 2,015 0 0.00 0 0
007540 샘표 57,700 56,900 -800 -1.39 6,521 370,340,700
248170 샘표식품 59,900 59,200 -700 -1.17 18,059 1,065,944,800
294630 서남 4,045 4,160 115 2.84 361,122 1,487,849,070
038070 서린바이오 24,750 25,400 650 2.63 1,107,097 27,409,997,100
006730 서부T&D 8,480 8,400 -80 -0.94 194,033 1,631,266,010
079650 서산 3,310 3,225 -85 -2.57 119,157 388,612,410
100660 서암기계공업 6,350 6,270 -80 -1.26 64,074 400,588,460
007860 서연 15,550 14,600 -950 -6.11 737,880 10,871,046,750
200880 서연이화 8,740 8,410 -330 -3.78 404,835 3,411,335,410
019770 서연탑메탈 9,130 8,820 -310 -3.40 169,034 1,498,085,350
017390 서울가스 140,000 140,000 0 0.00 2,156 302,153,500
043710 서울리거 1,215 1,200 -15 -1.23 114,984 137,719,755
092190 서울바이오시스 17,350 17,750 400 2.31 590,749 10,511,362,700
046890 서울반도체 18,850 18,600 -250 -1.33 247,131 4,610,954,600
004410 서울식품 444 444 0 0.00 41,070,129 18,408,360,248
004415 서울식품우 5,450 5,500 50 0.92 16,263 88,638,660
063170 서울옥션 18,950 20,150 1,200 6.33 1,421,843 28,339,049,500
027040 서울전자통신 962 956 -6 -0.62 297,899 283,765,733
018680 서울제약 8,270 8,280 10 0.12 11,438 94,463,260
021050 서원 3,535 3,380 -155 -4.38 9,672,976 32,776,613,750
093920 서원인텍 7,600 7,590 -10 -0.13 42,951 326,162,840
189860 서전기전 11,450 10,800 -650 -5.68 1,122,271 12,143,752,100
178320 서진시스템 41,900 41,750 -150 -0.36 118,927 4,974,733,050
122690 서진오토모티브 2,960 2,995 35 1.18 287,870 853,020,695
140070 서플러스글로벌 5,550 5,570 20 0.36 234,670 1,304,053,280
011370 서한 2,625 2,700 75 2.86 14,434,834 39,119,822,770
065710 서호전기 24,650 24,700 50 0.20 32,096 787,873,650
008490 서흥 53,800 54,500 700 1.30 25,984 1,404,712,700
035890 서희건설 2,240 2,210 -30 -1.34 1,075,672 2,383,344,275
357550 석경에이티 20,550 21,550 1,000 4.87 505,929 11,025,624,000
003100 선광 44,200 44,200 0 0.00 11,752 517,500,450
123420 선데이토즈 24,300 24,050 -250 -1.03 40,569 974,437,550
007610 선도전기 4,430 4,415 -15 -0.34 538,527 2,371,785,875
067370 선바이오 33,950 34,900 950 2.80 13,194 454,321,900
171090 선익시스템 29,800 28,850 -950 -3.19 2,888,336 87,867,721,650
136490 선진 16,800 16,400 -400 -2.38 131,523 2,160,302,900
086710 선진뷰티사이언스 19,550 19,350 -200 -1.02 24,892 482,048,350
014620 성광벤드 10,100 10,150 50 0.50 299,763 3,036,028,050
037350 성도이엔지 6,800 6,680 -120 -1.76 119,095 803,268,890
014910 성문전자 2,670 2,655 -15 -0.56 121,621 325,664,560
014915 성문전자우 10,550 10,300 -250 -2.37 3,316 34,221,250
003080 성보화학 5,070 4,950 -120 -2.37 159,806 793,578,010
004980 성신양회 12,400 12,250 -150 -1.21 139,291 1,701,648,400
004985 성신양회우 18,650 18,250 -400 -2.14 7,846 142,544,700
011300 성안 787 787 0 0.00 0 0
081580 성우전자 3,435 3,515 80 2.33 81,610 282,898,310
045300 성우테크론 6,410 6,930 520 8.11 1,823,324 12,325,501,970
015750 성우하이텍 6,800 6,750 -50 -0.74 863,730 5,845,521,460
000180 성창기업지주 2,940 2,915 -25 -0.85 316,666 921,932,550
080470 성창오토텍 10,200 10,200 0 0.00 47,532 482,059,050
043260 성호전자 1,675 1,720 45 2.69 764,851 1,296,352,955
148150 세경하이테크 23,050 23,400 350 1.52 231,141 5,353,012,500
002420 세기상사 6,160 6,160 0 0.00 0 0
053060 세동 1,810 1,785 -25 -1.38 204,625 365,005,775
017510 세명전기 5,210 5,220 10 0.19 63,455 328,847,430
004360 세방 14,400 14,250 -150 -1.04 95,065 1,350,497,250
004365 세방우 8,350 8,340 -10 -0.12 3,200 26,673,120
004490 세방전지 95,300 94,600 -700 -0.73 50,663 4,759,775,500
011560 세보엠이씨 7,750 7,840 90 1.16 108,138 842,161,800
001430 세아베스틸 31,000 30,850 -150 -0.48 96,940 2,974,804,950
306200 세아제강 109,000 106,500 -2,500 -2.29 18,161 1,931,953,500
003030 세아제강지주 79,700 79,700 0 0.00 10,220 816,019,200
019440 세아특수강 16,900 16,850 -50 -0.30 4,370 73,396,950
058650 세아홀딩스 102,000 102,000 0 0.00 256 26,063,000
013000 세우글로벌 2,470 2,470 0 0.00 0 0
100700 세운메디칼 5,760 5,820 60 1.04 549,412 3,201,366,680
234100 세원 5,820 5,740 -80 -1.37 391,011 2,258,353,160
024830 세원물산 6,280 6,280 0 0.00 0 0
091090 세원이앤씨 2,240 2,250 10 0.45 2,722,491 6,171,004,965
021820 세원정공 8,090 8,090 0 0.00 0 0
067830 세이브존I&C 3,625 3,625 0 0.00 26,922 97,682,325
033530 세종공업 9,470 9,310 -160 -1.69 285,390 2,670,219,170
258830 세종메디칼 10,050 10,400 350 3.48 113,977 1,174,312,500
036630 세종텔레콤 718 712 -6 -0.84 3,221,688 2,298,661,503
039310 세중 4,760 4,800 40 0.84 47,508 227,097,320
075580 세진중공업 7,190 7,340 150 2.09 541,293 3,912,356,280
067770 세진티에스 5,540 5,570 30 0.54 57,092 317,308,150
053450 세코닉스 6,440 6,440 0 0.00 0 0
234340 세틀뱅크 35,800 36,500 700 1.96 185,191 6,759,724,300
027970 세하 2,305 2,270 -35 -1.52 859,619 1,961,681,220
145210 세화아이엠씨 851 831 -20 -2.35 2,317,415 1,930,324,857
252500 세화피앤씨 4,150 4,155 5 0.12 108,951 452,599,445
347000 센코 19,450 19,300 -150 -0.77 23,196 447,929,900
308170 센트랄모텍 27,600 27,900 300 1.09 100,502 2,792,146,750
012600 센트럴인사이트 2,490 2,490 0 0.00 0 0
331920 셀레믹스 18,650 18,350 -300 -1.61 31,533 584,087,350
049180 셀루메드 12,250 12,000 -250 -2.04 3,097,245 36,389,934,900
299660 셀리드 130,500 129,300 -1,200 -0.92 145,508 19,003,096,300
268600 셀리버리 99,800 98,600 -1,200 -1.20 184,665 18,237,011,600
108860 셀바스AI 5,000 4,865 -135 -2.70 332,790 1,640,148,755
208370 셀바스헬스케어 2,795 2,785 -10 -0.36 112,512 316,808,055
258250 셀젠텍 12,550 12,250 -300 -2.39 11,596 143,509,500
068270 셀트리온 263,000 261,000 -2,000 -0.76 364,977 95,272,810,500
068760 셀트리온제약 161,400 155,600 -5,800 -3.59 409,378 64,349,478,700
091990 셀트리온헬스케어 112,100 110,500 -1,600 -1.43 474,204 52,531,071,500
290690 소룩스 15,900 16,050 150 0.94 54,320 874,216,850
053110 소리바다 198 198 0 0.00 0 0
950200 소마젠 14,000 14,050 50 0.36 1,709,210 24,640,984,800
032680 소프트센 2,330 2,305 -25 -1.07 1,416,761 3,290,607,540
032685 소프트센우 39,700 39,000 -700 -1.76 389 15,268,250
258790 소프트캠프 3,900 3,925 25 0.64 1,345,415 5,252,577,455
066910 손오공 3,150 3,095 -55 -1.75 325,188 1,011,241,000
043100 솔고바이오 1,685 1,770 85 5.04 2,911,087 5,081,897,465
336370 솔루스첨단소재 56,500 58,600 2,100 3.72 1,454,483 84,861,752,600
33637K 솔루스첨단소재1우 17,650 18,150 500 2.83 95,081 1,715,226,450
33637L 솔루스첨단소재2우B 30,950 31,500 550 1.78 80,402 2,534,715,300
154040 솔루에타 4,100 4,090 -10 -0.24 51,260 210,800,005
248070 솔루엠 28,200 28,550 350 1.24 653,904 18,604,796,700
035610 솔본 8,020 7,940 -80 -1.00 1,354,803 10,947,648,540
357780 솔브레인 308,100 311,000 2,900 0.94 41,455 12,785,500,600
036830 솔브레인홀딩스 37,100 36,900 -200 -0.54 29,527 1,087,407,300
304100 솔트룩스 32,150 31,650 -500 -1.56 30,446 964,942,400
004430 송원산업 19,350 19,600 250 1.29 134,873 2,625,688,850
086980 쇼박스 4,635 4,575 -60 -1.29 373,565 1,699,980,200
050960 수산아이앤티 24,250 24,500 250 1.03 72,407 1,775,161,500
017550 수산중공업 4,145 4,025 -120 -2.90 741,799 2,997,340,455
084180 수성이노베이션 2,345 2,430 85 3.62 741,418 1,794,709,135
253840 수젠텍 26,250 26,550 300 1.14 1,033,513 27,904,437,500
185190 수프로 2,485 2,305 -180 -7.24 182 435,060
058530 슈펙스비앤피 1,620 1,620 0 0.00 0 0
236200 슈프리마 28,900 30,000 1,100 3.81 560,391 16,639,698,200
317770 슈프리마아이디 21,200 21,150 -50 -0.24 12,036 253,465,150
094840 슈프리마에이치큐 9,880 10,050 170 1.72 69,796 702,745,690
192440 슈피겐코리아 55,100 54,600 -500 -0.91 27,589 1,508,997,700
099440 스맥 2,075 2,055 -20 -0.96 4,974,163 10,725,643,720
053210 스카이라이프 11,000 11,600 600 5.45 1,444,802 16,617,970,950
033790 스카이문스테크놀로지 829 829 0 0.00 0 0
131100 스카이이앤엠 1,480 1,500 20 1.35 1,333,642 2,013,305,655
159910 스킨앤스킨 263 263 0 0.00 0 0
158310 스타모빌리티 505 505 0 0.00 0 0
115570 스타플렉스 5,540 5,550 10 0.18 68,339 380,071,570
258540 스템랩 6,260 6,370 110 1.76 1,598 10,027,000
253450 스튜디오드래곤 94,600 95,700 1,100 1.16 140,918 13,318,708,300
204630 스튜디오산타클로스 3,170 3,000 -170 -5.36 193,886 593,431,420
013810 스페코 8,000 7,930 -70 -0.88 67,836 539,335,160
039670 스포츠서울 7,360 7,360 0 0.00 0 0
049830 승일 18,300 17,800 -500 -2.73 35,696 638,972,900
020710 시공테크 8,940 8,970 30 0.34 221,437 1,985,862,390
033170 시그네틱스 1,885 1,855 -30 -1.59 718,803 1,334,182,460
260870 시그넷이브이 65,600 64,900 -700 -1.07 17,524 1,140,236,600
048870 시너지이노베이션 6,320 5,950 -370 -5.85 8,288,725 50,106,912,880
025320 시노펙스 3,830 3,865 35 0.91 652,413 2,501,495,205
134790 시디즈 72,600 73,900 1,300 1.79 2,569 187,468,000
269620 시스웍 2,390 2,685 295 12.34 122,214,243 328,023,986,850
131090 시큐브 1,700 1,690 -10 -0.59 374,841 629,295,250
232830 시큐센 3,960 4,005 45 1.14 220 875,925
139050 시티랩스 729 718 -11 -1.51 447,337 322,166,806
016590 신대양제지 86,500 87,400 900 1.04 5,560 482,602,400
290520 신도기연 18,350 18,350 0 0.00 30,616 559,539,150
029530 신도리코 32,650 32,900 250 0.77 17,180 561,822,650
004970 신라교역 12,450 12,800 350 2.81 31,386 396,154,800
001000 신라섬유 3,400 3,340 -60 -1.76 1,463,478 5,000,330,320
025870 신라에스지 18,150 18,500 350 1.93 47,033 867,763,850
215600 신라젠 12,100 12,100 0 0.00 0 0
065350 신성델타테크 16,800 17,200 400 2.38 1,947,313 33,367,352,800
011930 신성이엔지 2,790 2,810 20 0.72 1,636,328 4,589,851,210
005390 신성통상 3,290 3,155 -135 -4.10 1,728,293 5,521,397,035
004170 신세계 281,000 276,500 -4,500 -1.60 56,211 15,543,049,500
035510 신세계 I&C 179,500 178,500 -1,000 -0.56 7,696 1,372,944,000
034300 신세계건설 47,050 46,300 -750 -1.59 25,999 1,211,127,650
031430 신세계인터내셔날 199,500 199,000 -500 -0.25 16,197 3,213,129,500
031440 신세계푸드 99,300 98,500 -800 -0.81 10,622 1,052,113,100
006880 신송홀딩스 5,900 5,980 80 1.36 83,594 496,982,140
002800 신신제약 8,380 8,290 -90 -1.07 79,469 657,345,830
323280 신영스팩5호 2,380 2,400 20 0.84 241,136 571,610,695
344050 신영스팩6호 2,305 2,280 -25 -1.08 165,114 375,485,315
005800 신영와코루 117,000 119,000 2,000 1.71 299 35,070,500
001720 신영증권 64,900 64,500 -400 -0.62 2,001 129,329,900
001725 신영증권우 63,700 64,000 300 0.47 417 26,713,500
009270 신원 1,825 1,790 -35 -1.92 816,815 1,464,833,930
009275 신원우 51,300 50,100 -1,200 -2.34 576 28,960,800
017000 신원종합개발 7,670 7,570 -100 -1.30 360,828 2,719,435,610
002700 신일전자 2,080 2,210 130 6.25 37,586,146 82,361,373,545
012790 신일제약 16,150 16,550 400 2.48 109,002 1,777,907,100
138070 신진에스엠 10,950 11,050 100 0.91 100,091 1,105,240,750
226330 신테카바이오 15,150 14,700 -450 -2.97 357,731 5,261,666,950
019170 신풍제약 64,200 63,700 -500 -0.78 1,401,524 89,650,269,500
019175 신풍제약우 84,500 82,800 -1,700 -2.01 44,393 3,709,712,000
002870 신풍제지 3,505 3,520 15 0.43 358,030 1,266,225,960
293940 신한알파리츠 7,900 7,880 -20 -0.25 95,000 745,733,520
333050 신한제6호스팩 2,175 2,190 15 0.69 106,749 232,960,275
366330 신한제7호스팩 2,175 2,190 15 0.69 89,513 194,895,370
055550 신한지주 39,450 38,600 -850 -2.15 1,522,194 58,950,470,400
001770 신화실업 28,700 28,800 100 0.35 12,416 356,303,050
056700 신화인터텍 4,065 4,145 80 1.97 275,989 1,132,449,265
187270 신화콘텍 5,550 5,500 -50 -0.90 261,410 1,449,784,350
004080 신흥 14,900 15,150 250 1.68 8,888 132,833,300
243840 신흥에스이씨 65,000 67,500 2,500 3.85 242,274 16,190,082,900
222800 심텍 23,300 23,250 -50 -0.21 273,026 6,343,908,900
036710 심텍홀딩스 3,030 3,005 -25 -0.83 179,041 537,567,435
160980 싸이맥스 20,600 20,300 -300 -1.46 50,639 1,030,638,000
356890 싸이버원 14,750 14,600 -150 -1.02 17,761 259,677,650
217330 싸이토젠 55,000 55,100 100 0.18 9,599 526,756,400
102280 쌍방울 839 843 4 0.48 19,194,777 16,255,759,607
003410 쌍용C&E 8,180 8,050 -130 -1.59 853,269 6,887,492,560
010280 쌍용정보통신 1,280 1,280 0 0.00 324,132 409,338,625
003620 쌍용차 2,770 2,770 0 0.00 0 0
004770 써니전자 3,620 3,610 -10 -0.28 352,827 1,278,028,450
217320 썬테크 7,630 7,630 0 0.00 0 0
208640 썸에이지 3,530 3,260 -270 -7.65 3,631,761 12,084,690,610
222420 쎄노텍 2,230 2,240 10 0.45 206,210 461,346,650
037760 쎄니트 2,365 2,335 -30 -1.27 81,714 190,716,015
136510 쎄미시스코 39,100 40,100 1,000 2.56 335,690 13,409,003,450
099320 쎄트렉아이 56,000 54,900 -1,100 -1.96 109,148 5,987,141,100
015540 쎌마테라퓨틱스 6,410 6,410 0 0.00 0 0
049960 쎌바이오텍 20,250 20,050 -200 -0.99 28,922 578,367,700
050890 쏠리드 7,530 7,550 20 0.27 1,418,692 10,783,245,690
066790 씨씨에스 927 927 0 0.00 168,328 155,159,675
222080 씨아이에스 10,750 10,400 -350 -3.26 1,258,632 13,171,977,950
004920 씨아이테크 1,290 1,315 25 1.94 1,086,537 1,439,587,330
236030 씨알푸드 7,290 7,350 60 0.82 1 7,350
103660 씨앗 5,950 5,950 0 0.00 0 0
352480 씨앤씨인터내셔널 43,950 42,800 -1,150 -2.62 41,604 1,777,244,200
245450 씨앤에스링크 2,195 2,290 95 4.33 2 4,590
264660 씨앤지하이테크 12,850 12,700 -150 -1.17 45,185 575,612,950
352700 씨앤투스성진 20,350 20,300 -50 -0.25 37,776 767,020,500
297090 씨에스베어링 25,950 25,950 0 0.00 31,363 813,918,950
112610 씨에스윈드 79,900 80,400 500 0.63 784,428 62,948,362,300
286000 씨엔티드림 8,100 8,140 40 0.49 2 16,340
115530 씨엔플러스 839 839 0 0.00 0 0
225330 씨엠에스에듀 7,450 7,490 40 0.54 144,400 1,080,941,410
115480 씨유메디칼 1,500 1,450 -50 -3.33 636,306 926,664,845
189330 씨이랩 81,800 85,000 3,200 3.91 62,077 5,276,132,700
096530 씨젠 83,800 85,800 2,000 2.39 2,588,697 222,175,796,300
900120 씨케이에이치 318 315 -3 -0.94 383,812 119,981,125
101240 씨큐브 8,520 8,450 -70 -0.82 12,127 103,008,750
060590 씨티씨바이오 9,270 11,300 2,030 21.90 12,431,052 136,663,046,130
260930 씨티케이코스메틱스 8,880 8,860 -20 -0.23 11,068 97,819,540
013990 아가방컴퍼니 6,670 6,440 -230 -3.45 688,637 4,455,044,330
123860 아나패스 23,000 23,350 350 1.52 28,435 657,603,950
025980 아난티 9,410 9,220 -190 -2.02 1,040,682 9,652,371,170
008700 아남전자 2,920 2,940 20 0.68 381,416 1,111,193,365
050320 아래스 990 990 0 0.00 0 0
058220 아리온 275 275 0 0.00 0 0
125210 아모그린텍 13,250 13,150 -100 -0.75 37,279 488,917,250
002790 아모레G 62,400 61,800 -600 -0.96 122,953 7,626,715,500
00279K 아모레G3우(전환) 43,950 43,550 -400 -0.91 4,009 175,220,000
002795 아모레G우 24,000 24,000 0 0.00 9,704 231,035,950
090430 아모레퍼시픽 243,000 241,000 -2,000 -0.82 107,004 25,838,257,500
090435 아모레퍼시픽우 87,800 87,300 -500 -0.57 11,253 981,230,400
357580 아모센스 13,100 13,000 -100 -0.76 200,437 2,592,757,000
052710 아모텍 30,850 31,200 350 1.13 81,137 2,511,615,550
074430 아미노로직스 3,190 3,125 -65 -2.04 1,494,282 4,715,074,945
092040 아미코젠 41,850 45,450 3,600 8.60 1,168,844 52,122,632,200
083930 아바코 12,700 12,750 50 0.39 75,636 964,888,050
149950 아바텍 18,100 19,000 900 4.97 70,252 1,310,569,300
036010 아비코전자 7,720 7,780 60 0.78 121,456 938,917,630
002030 아세아 126,500 127,000 500 0.40 1,976 249,902,500
183190 아세아시멘트 124,500 122,500 -2,000 -1.61 15,262 1,873,929,000
002310 아세아제지 53,600 53,400 -200 -0.37 16,669 888,483,200
050860 아세아텍 3,355 3,355 0 0.00 176,700 592,090,410
012170 아센디오 2,755 2,780 25 0.91 57,832 161,154,170
246720 아스타 5,970 6,130 160 2.68 179,767 1,101,606,370
067390 아스트 7,650 8,240 590 7.71 6,916,251 55,847,333,190
127710 아시아경제 5,610 5,350 -260 -4.63 854,752 4,725,315,560
267850 아시아나IDT 24,350 24,350 0 0.00 0 0
020560 아시아나항공 17,200 17,200 0 0.00 0 0
154030 아시아종묘 7,120 6,970 -150 -2.11 230,024 1,612,709,720
227610 아우딘퓨쳐스 2,435 2,480 45 1.85 111,369 273,710,450
143160 아이디스 26,100 26,200 100 0.38 16,964 440,822,200
054800 아이디스홀딩스 13,950 14,000 50 0.36 8,081 113,126,700
332370 아이디피 9,190 8,990 -200 -2.18 95,357 853,119,530
122900 아이마켓코리아 11,250 12,200 950 8.44 12,454,475 150,519,654,550
339950 아이비김영 4,445 4,210 -235 -5.29 2,814,400 12,323,362,640
099190 아이센스 30,300 30,300 0 0.00 65,274 1,976,920,700
289010 아이스크림에듀 9,090 9,310 220 2.42 1,091,573 10,030,107,280
214430 아이쓰리시스템 19,900 19,850 -50 -0.25 22,189 438,135,600
040910 아이씨디 15,250 15,050 -200 -1.31 52,265 789,384,100
068940 아이씨케이 3,800 3,820 20 0.53 61,963 234,734,060
052860 아이앤씨 4,680 4,890 210 4.49 2,424,143 11,984,671,145
010780 아이에스동서 57,300 57,400 100 0.17 69,173 3,943,527,700
069920 아이에스이커머스 3,630 3,585 -45 -1.24 44,827 161,240,575
038880 아이에이 1,265 1,260 -5 -0.40 1,985,219 2,505,450,790
307180 아이엘사이언스 3,690 3,600 -90 -2.44 305,287 1,106,660,225
101390 아이엠 1,355 1,325 -30 -2.21 2,683,122 3,532,964,500
078860 아이오케이 1,865 1,785 -80 -4.29 4,301,868 7,790,773,880
114810 아이원스 9,540 9,540 0 0.00 0 0
031310 아이즈비전 4,765 4,810 45 0.94 149,574 715,083,160
185490 아이진 41,000 43,350 2,350 5.73 531,478 22,567,103,700
059100 아이컴포넌트 8,480 8,400 -80 -0.94 49,953 423,915,500
149010 아이케이세미콘 5,400 5,330 -70 -1.30 16,649 86,049,060
262840 아이퀘스트 12,150 12,250 100 0.82 20,151 244,849,100
175250 아이큐어 41,500 41,350 -150 -0.36 148,061 6,166,414,800
052460 아이크래프트 7,180 7,010 -170 -2.37 153,447 1,075,553,230
119830 아이텍 10,450 10,400 -50 -0.48 353,198 3,734,859,100
052770 아이톡시 3,180 3,180 0 0.00 0 0
124500 아이티센 6,430 6,270 -160 -2.49 612,657 3,915,019,790
084850 아이티엠반도체 48,300 47,600 -700 -1.45 48,745 2,315,367,400
223220 아이피몬스터 638 638 0 0.00 0 0
027360 아주IB투자 6,980 7,020 40 0.57 838,400 5,876,505,300
032080 아즈텍WB 3,025 3,025 0 0.00 328,732 1,001,506,235
013310 아진산업 3,750 3,730 -20 -0.53 225,567 844,199,965
059120 아진엑스텍 13,150 11,750 -1,400 -10.65 1,345,153 16,681,557,450
158430 아톤 24,350 24,650 300 1.23 18,279 447,545,550
149300 아퓨어스 1,925 1,990 65 3.38 1,121 2,225,475
067160 아프리카TV 123,200 123,500 300 0.24 74,559 9,276,763,700
001540 안국약품 14,050 14,100 50 0.36 47,426 667,044,050
053800 안랩 70,200 69,500 -700 -1.00 41,012 2,859,711,900
251280 안지오랩 11,700 10,800 -900 -7.69 24,815 275,869,600
065660 안트로젠 64,500 66,400 1,900 2.95 105,757 6,941,467,200
297570 알로이스 6,390 6,250 -140 -2.19 273,829 1,730,740,780
001780 알루코 5,190 5,160 -30 -0.58 1,248,945 6,415,616,300
260660 알리코제약 9,370 9,460 90 0.96 97,328 914,575,650
131370 알서포트 11,100 12,150 1,050 9.46 2,157,815 25,431,069,100
140670 알에스오토메이션 11,850 11,700 -150 -1.27 111,449 1,294,135,200
096610 알에프세미 4,920 4,890 -30 -0.61 49,976 245,902,310
061040 알에프텍 7,810 7,600 -210 -2.69 450,324 3,435,750,130
148250 알엔투테크놀로지 15,450 15,400 -50 -0.32 22,340 341,842,000
347860 알체라 40,000 39,700 -300 -0.75 1,819,743 73,690,975,400
196170 알테오젠 90,200 88,300 -1,900 -2.11 264,511 23,439,992,600
123750 알톤스포츠 5,280 5,330 50 0.95 22,765 120,832,870
085810 알티캐스트 2,685 2,800 115 4.28 6,766,803 19,038,635,910
117670 알파홀딩스 4,365 4,275 -90 -2.06 239,719 1,026,944,165
291650 압타머사이언스 24,000 24,600 600 2.50 288,727 7,128,183,450
293780 압타바이오 60,500 65,900 5,400 8.93 607,513 39,480,562,900
267810 앙츠 1,305 1,490 185 14.18 5,151 7,674,040
018250 애경산업 26,400 26,050 -350 -1.33 40,648 1,061,350,150
161000 애경유화 11,500 11,950 450 3.91 508,346 6,034,929,300
196300 애니젠 16,850 17,150 300 1.78 136,944 2,359,315,200
310200 애니플러스 3,930 3,880 -50 -1.27 199,351 774,683,305
179530 애드바이오텍 9,860 9,740 -120 -1.22 2,351 22,726,590
900100 애머릿지 3,585 3,585 0 0.00 0 0
205500 액션스퀘어 5,710 5,950 240 4.20 1,105,530 6,414,972,040
052790 액토즈소프트 14,800 14,950 150 1.01 996,424 14,604,786,450
290740 액트로 9,060 9,100 40 0.44 13,008 117,703,770
238090 앤디포스 4,310 4,310 0 0.00 0 0
092600 앤씨앤 4,695 4,785 90 1.92 177,865 843,185,460
129890 앱코 23,300 23,400 100 0.43 36,646 845,510,800
174900 앱클론 23,200 22,900 -300 -1.29 55,835 1,275,560,000
255440 야스 17,100 17,250 150 0.88 42,320 728,530,050
030960 양지사 13,500 13,600 100 0.74 82,644 1,126,448,250
102120 어보브반도체 15,050 15,050 0 0.00 235,079 3,535,159,100
238120 얼라인드 10,750 10,500 -250 -2.33 55,965 599,136,100
224810 엄지하우스 5,590 5,580 -10 -0.18 803 4,097,200
019990 에너토크 11,400 11,350 -50 -0.44 248,680 2,824,016,000
011090 에넥스 3,050 2,985 -65 -2.13 1,302,689 3,915,362,110
270660 에브리봇 42,300 42,000 -300 -0.71 1,835 77,442,650
038680 에스넷 8,220 8,600 380 4.62 1,039,816 8,746,538,970
217480 에스디생명공학 5,180 5,110 -70 -1.35 972,685 4,952,590,170
121890 에스디시스템 739 739 0 0.00 0 0
097780 에스맥 1,410 1,430 20 1.42 2,903,602 4,155,226,695
042110 에스씨디 2,440 2,475 35 1.43 23,856,172 60,402,189,595
298060 에스씨엠생명과학 31,000 30,800 -200 -0.65 58,539 1,803,011,400
065420 에스아이리소스 639 639 0 0.00 0 0
270210 에스알바이오텍 7,120 6,880 -240 -3.37 815 5,060,590
103230 에스앤더블류 2,505 2,505 0 0.00 0 0
260970 에스앤디 35,200 35,450 250 0.71 8 283,250
101490 에스앤에스텍 32,000 31,400 -600 -1.88 111,406 3,512,891,750
095910 에스에너지 4,760 4,735 -25 -0.53 47,369 224,557,875
275630 에스에스알 6,990 6,970 -20 -0.29 33,049 228,506,640
031330 에스에이엠티 4,120 4,175 55 1.33 1,235,278 5,176,718,485
060540 에스에이티 3,930 4,215 285 7.25 1,501,175 6,151,528,545
158300 에스에이티이엔지 11,900 11,900 0 0.00 0 0
056190 에스에프에이 41,050 40,800 -250 -0.61 88,461 3,606,473,050
080000 에스엔유 4,460 4,445 -15 -0.34 139,228 619,372,120
086460 에스엔피제네틱스 6,490 6,390 -100 -1.54 0 0
005850 에스엘 33,700 33,400 -300 -0.89 116,103 3,871,117,150
214310 에스엘바이오닉스 1,375 1,345 -30 -2.18 993,775 1,326,670,800
246250 에스엘에스바이오 10,500 10,500 0 0.00 2 21,150
041510 에스엠 65,400 65,400 0 0.00 515,154 33,736,048,100
299670 에스엠비나 4,770 5,400 630 13.21 1 5,400
007820 에스엠코어 7,610 7,920 310 4.07 545,465 4,305,928,020
109610 에스와이 4,350 4,560 210 4.83 3,051,851 13,694,894,865
012750 에스원 84,400 83,000 -1,400 -1.66 87,052 7,270,568,800
306040 에스제이그룹 28,750 28,300 -450 -1.57 90,754 2,570,516,850
080440 에스제이케이 498 498 0 0.00 0 0
217910 에스제이켐 486 462 -24 -4.94 5,064 2,118,858
224020 에스케이씨에스 3,600 3,600 0 0.00 1 3,600
096630 에스코넥 2,245 2,215 -30 -1.34 679,367 1,512,730,835
069510 에스텍 12,100 12,050 -50 -0.41 10,341 124,995,750
041910 에스텍파마 13,150 12,850 -300 -2.28 166,203 2,148,003,700
234300 에스트래픽 6,890 6,820 -70 -1.02 95,819 657,546,770
039440 에스티아이 16,650 16,450 -200 -1.20 125,594 2,059,359,300
098660 에스티오 3,525 3,550 25 0.71 30,480 107,410,510
052020 에스티큐브 9,650 9,520 -130 -1.35 141,107 1,340,780,760
237690 에스티팜 105,500 104,300 -1,200 -1.14 150,364 15,649,088,300
050760 에스폴리텍 5,040 5,070 30 0.60 43,343 218,276,280
288620 에스퓨얼셀 34,250 34,100 -150 -0.44 64,278 2,198,867,650
317830 에스피시스템스 8,630 8,690 60 0.70 214,995 1,872,662,810
058610 에스피지 11,600 12,050 450 3.88 613,522 7,287,826,750
043340 에쎈테크 1,395 1,385 -10 -0.72 899,047 1,240,584,485
023960 에쓰씨엔지니어링 5,930 6,180 250 4.22 1,500,362 9,074,411,140
298690 에어부산 3,575 3,575 0 0.00 0 0
187660 에이디엠코리아 7,450 7,360 -90 -1.21 461,349 3,387,355,480
054630 에이디칩스 1,095 1,065 -30 -2.74 372,669 401,688,385
200710 에이디테크놀로지 23,900 24,350 450 1.88 81,843 1,983,168,250
096690 에이루트 7,500 7,500 0 0.00 710,759 5,404,748,390
140910 에이리츠 12,900 12,300 -600 -4.65 156,044 1,940,583,900
078520 에이블씨엔씨 9,420 9,240 -180 -1.91 76,523 709,497,610
298380 에이비엘바이오 21,100 20,900 -200 -0.95 245,385 5,083,656,650
203400 에이비온 19,000 19,000 0 0.00 38,315 726,728,950
195990 에이비프로바이오 1,355 1,295 -60 -4.43 8,172,985 10,716,138,550
003800 에이스침대 47,450 47,600 150 0.32 752 35,684,800
322190 에이스캠퍼 1,495 1,495 0 0.00 1,974 2,959,505
088800 에이스테크 17,300 16,850 -450 -2.60 284,957 4,831,387,400
241840 에이스토리 35,300 39,150 3,850 10.91 1,189,640 45,142,316,200
138360 에이씨티 4,480 4,480 0 0.00 0 0
039230 에이아이비트 543 543 0 0.00 0 0
312610 에이에프더블류 8,650 9,070 420 4.86 275,006 2,459,797,910
015260 에이엔피 1,630 1,615 -15 -0.92 148,548 243,332,530
234070 에이원알폼 17,600 17,600 0 0.00 0 0
072990 에이치시티 17,700 18,000 300 1.69 90,382 1,624,915,050
044990 에이치엔에스하이텍 13,200 12,650 -550 -4.17 6,215 80,127,100
176440 에이치엔티 1,920 1,920 0 0.00 0 0
028300 에이치엘비 35,250 35,200 -50 -0.14 1,272,494 44,993,003,950
067630 에이치엘비생명과학 10,150 10,000 -150 -1.48 901,991 9,082,101,220
047920 에이치엘비제약 14,550 14,350 -200 -1.37 124,791 1,802,766,750
043220 에이치엘비파워 2,265 2,310 45 1.99 24,089,041 56,678,177,175
239610 에이치엘사이언스 38,950 38,950 0 0.00 6,182 241,237,550
353070 에이치엠씨제4호스팩 2,160 2,170 10 0.46 85,688 186,393,535
353060 에이치엠씨제5호스팩 2,170 2,170 0 0.00 104,545 226,694,845
044780 에이치케이 2,315 2,340 25 1.08 157,855 370,346,550
357230 에이치피오 19,150 19,100 -50 -0.26 199,887 3,821,601,900
071670 에이테크솔루션 15,300 15,350 50 0.33 29,428 447,266,300
045660 에이텍 31,350 32,100 750 2.39 141,804 4,536,710,400
224110 에이텍티앤 29,400 30,500 1,100 3.74 129,144 3,928,416,000
230980 에이트원 2,285 2,250 -35 -1.53 778,768 1,759,061,915
021080 에이티넘인베스트 4,280 4,290 10 0.23 583,176 2,522,954,615
089530 에이티세미콘 3,070 3,070 0 0.00 139,271 424,709,200
200470 에이팩트 7,050 7,110 60 0.85 55,287 387,913,460
207490 에이펙스인텍 9,980 9,700 -280 -2.81 2 19,950
262260 에이프로 41,100 42,800 1,700 4.14 173,117 7,285,209,050
109960 에이프로젠 H&G 962 947 -15 -1.56 813,433 774,354,312
007460 에이프로젠 MED 2,290 2,245 -45 -1.97 2,764,085 6,232,237,400
003060 에이프로젠제약 1,270 1,260 -10 -0.79 1,362,678 1,714,586,370
244920 에이플러스에셋 11,000 11,150 150 1.36 423,734 4,702,134,600
089970 에이피티씨 23,950 23,500 -450 -1.88 59,981 1,417,431,950
230240 에치에프알 23,100 23,200 100 0.43 28,569 663,493,000
064510 에코마이스터 550 550 0 0.00 0 0
230360 에코마케팅 24,750 28,300 3,550 14.34 3,933,532 107,666,808,950
038870 에코바이오 8,810 8,730 -80 -0.91 39,092 341,971,230
128540 에코캡 4,345 4,310 -35 -0.81 56,106 242,126,535
086520 에코프로 51,100 52,600 1,500 2.94 973,357 50,698,393,500
247540 에코프로비엠 231,100 244,600 13,500 5.84 631,283 150,692,917,100
383310 에코프로에이치엔 189,500 202,100 12,600 6.65 330,392 65,792,863,900
038110 에코플라스틱 3,980 3,895 -85 -2.14 9,621,329 39,923,109,280
073540 에프알텍 4,665 4,620 -45 -0.96 21,587 100,254,650
064850 에프앤가이드 10,700 10,850 150 1.40 200,453 2,181,770,150
064090 에프앤리퍼블릭 3,220 3,275 55 1.71 61,377 197,914,875
036810 에프에스티 27,400 27,100 -300 -1.09 229,775 6,226,325,700
173940 에프엔씨엔터 5,920 5,910 -10 -0.17 25,982 153,410,770
083500 에프엔에스테크 13,850 13,250 -600 -4.33 440,165 5,904,853,850
054940 엑사이엔씨 2,270 2,355 85 3.74 11,492,756 26,876,271,780
950130 엑세스바이오 31,700 31,900 200 0.63 2,064,636 66,932,237,900
205100 엑셈 4,530 4,570 40 0.88 319,926 1,456,776,570
070300 엑스큐어 4,430 4,445 15 0.34 77,208 341,861,575
092870 엑시콘 14,550 14,800 250 1.72 228,285 3,341,296,300
317870 엔바이오니아 10,200 10,200 0 0.00 44,791 451,104,450
067570 엔브이에이치코리아 5,230 5,310 80 1.53 602,257 3,178,954,180
236810 엔비티 27,300 26,750 -550 -2.01 113,957 3,059,324,050
140610 엔솔바이오사이언스 16,450 16,450 0 0.00 15,379 251,891,450
333620 엔시스 21,350 21,300 -50 -0.23 126,654 2,681,557,250
101400 엔시트론 1,195 1,200 5 0.42 159,497 190,987,945
036570 엔씨소프트 777,000 778,000 1,000 0.13 81,156 63,315,160,000
217820 엔에스 10,800 11,200 400 3.70 206,948 2,287,737,500
138250 엔에스쇼핑 13,100 13,100 0 0.00 53,061 687,525,700
031860 엔에스엔 1,330 1,300 -30 -2.26 172,888 227,285,240
238170 엔에스엠 1,300 1,320 20 1.54 6,048 7,814,860
224760 엔에스컴퍼니 6,910 6,400 -510 -7.38 4 28,400
310840 엔에이치스팩13호 2,250 2,250 0 0.00 0 0
353190 엔에이치스팩16호 3,085 3,050 -35 -1.13 131,041 400,635,735
359090 엔에이치스팩17호 2,155 2,155 0 0.00 0 0
365590 엔에이치스팩18호 2,240 2,250 10 0.45 510,661 1,142,970,945
380440 엔에이치스팩19호 2,290 2,300 10 0.44 980,102 2,250,444,720
265740 엔에프씨 16,200 15,950 -250 -1.54 53,680 855,330,300
354200 엔젠바이오 26,750 26,500 -250 -0.93 228,623 6,099,496,100
093510 엔지브이아이 572 638 66 11.54 4,916 3,139,567
208860 엔지스테크널러지 2,205 2,205 0 0.00 0 0
183490 엔지켐생명과학 90,400 90,100 -300 -0.33 101,128 9,047,763,800
085310 엔케이 1,360 1,335 -25 -1.84 265,863 355,000,815
182400 엔케이맥스 13,700 13,550 -150 -1.09 154,049 2,082,772,600
009810 엔케이물산 904 895 -9 -1.00 1,078,919 955,585,527
069410 엔텔스 16,200 15,300 -900 -5.56 4,710,789 78,046,650,600
227950 엔투텍 2,180 2,135 -45 -2.06 721,349 1,547,635,215
198080 엔피디 4,470 4,580 110 2.46 455,782 2,061,525,480
048830 엔피케이 2,340 2,375 35 1.50 179,995 425,523,415
096870 엘디티 5,630 5,740 110 1.95 143,470 810,486,810
276240 엘리비젼 650 640 -10 -1.54 11 6,230
900140 엘브이엠씨홀딩스 3,670 3,665 -5 -0.14 158,910 581,198,555
376190 엘비루셈 14,450 14,950 500 3.46 907,981 13,469,588,600
061970 엘비세미콘 13,950 14,000 50 0.36 563,712 7,866,169,500
138690 엘아이에스 6,540 6,500 -40 -0.61 138,118 902,254,990
290650 엘앤씨바이오 34,450 34,300 -150 -0.44 189,452 6,468,197,350
066970 엘앤에프 111,000 116,500 5,500 4.95 2,234,159 255,923,817,600
156100 엘앤케이바이오 20,500 20,150 -350 -1.71 132,669 2,659,630,350
311060 엘에이티 4,285 4,300 15 0.35 233 1,001,900
073110 엘엠에스 11,550 11,800 250 2.16 106,880 1,239,553,300
083310 엘오티베큠 16,500 16,950 450 2.73 341,771 5,765,823,550
297890 엘이티 24,550 24,300 -250 -1.02 83,055 2,030,667,950
037950 엘컴텍 1,610 1,590 -20 -1.24 1,183,886 1,908,608,765
170920 엘티씨 13,000 13,050 50 0.38 19,351 250,825,650
058630 엠게임 11,950 11,900 -50 -0.42 2,451,354 29,402,328,000
058970 엠로 24,150 24,150 0 0.00 6,879 164,771,500
019590 엠벤처투자 1,110 1,120 10 0.90 321,900 354,264,315
169330 엠브레인 8,590 8,580 -10 -0.12 10,013 85,573,490
097520 엠씨넥스 46,900 47,450 550 1.17 238,075 11,315,287,400
179290 엠아이텍 5,610 5,400 -210 -3.74 1,236,231 6,777,138,280
225860 엠앤씨생명과학 75 75 0 0.00 0 0
009780 엠에스씨 6,160 6,150 -10 -0.16 34,866 213,720,410
123040 엠에스오토텍 7,080 6,890 -190 -2.68 727,650 4,996,025,790
323230 엠에프엠코리아 3,250 3,260 10 0.31 389,091 1,277,155,245
032790 엠젠플러스 4,075 4,075 0 0.00 0 0
033160 엠케이전자 14,950 15,550 600 4.01 486,290 7,475,349,250
347890 엠투아이 10,050 10,050 0 0.00 106,100 1,061,327,190
033310 엠투엔 19,400 19,350 -50 -0.26 269,389 5,235,331,700
259630 엠플러스 14,000 14,600 600 4.29 328,365 4,713,250,450
065150 엠피대산 942 941 -1 -0.11 150,596 141,935,277
115960 연우 27,950 27,800 -150 -0.54 20,907 578,898,450
090740 연이비앤티 4,500 4,060 -440 -9.78 2,851,741 11,729,228,625
060850 영림원소프트랩 12,600 13,000 400 3.17 98,534 1,259,563,850
014440 영보화학 5,220 5,290 70 1.34 496,442 2,650,183,980
007530 영신금속 3,300 3,305 5 0.15 77,048 252,563,950
143540 영우디에스피 2,915 2,855 -60 -2.06 455,142 1,301,711,785
111770 영원무역 41,450 41,450 0 0.00 96,254 3,968,080,000
009970 영원무역홀딩스 48,250 48,250 0 0.00 10,230 491,708,650
003520 영진약품 5,800 5,760 -40 -0.69 394,587 2,278,583,930
000670 영풍 632,000 666,000 34,000 5.38 7,888 5,201,532,000
036560 영풍정밀 10,500 12,200 1,700 16.19 8,869,517 107,066,507,750
006740 영풍제지 8,370 8,480 110 1.31 878,047 7,419,831,750
012280 영화금속 2,275 2,410 135 5.93 12,218,471 29,618,277,120
265560 영화테크 13,250 13,200 -50 -0.38 118,995 1,576,016,450
012160 영흥 1,220 1,230 10 0.82 377,034 461,228,910
036000 예림당 3,550 3,510 -40 -1.13 158,315 553,257,685
250930 예선테크 2,855 2,880 25 0.88 535,203 1,532,801,335
053280 예스24 13,150 13,350 200 1.52 491,006 6,567,585,550
015360 예스코홀딩스 37,550 37,500 -50 -0.13 129 4,833,750
122640 예스티 12,100 12,000 -100 -0.83 69,455 837,341,250
900300 오가닉티코스메틱 911 909 -2 -0.22 823,692 745,625,609
045060 오공 5,190 5,180 -10 -0.19 67,976 353,291,450
080520 오디텍 7,570 7,940 370 4.89 1,330,072 10,631,171,530
007310 오뚜기 531,000 528,000 -3,000 -0.56 3,554 1,882,360,000
039830 오로라 12,400 11,900 -500 -4.03 404,352 4,882,623,650
322310 오로스테크놀로지 35,000 34,600 -400 -1.14 27,860 961,051,550
046120 오르비텍 8,520 8,720 200 2.35 621,665 5,378,487,000
014940 오리엔탈정공 5,030 4,965 -65 -1.29 256,928 1,274,705,960
002630 오리엔트바이오 1,320 1,320 0 0.00 852,073 1,119,596,200
065500 오리엔트정공 998 1,000 2 0.20 1,118,755 1,118,781,953
271560 오리온 118,000 118,000 0 0.00 39,362 4,639,884,000
001800 오리온홀딩스 16,350 16,400 50 0.31 90,008 1,469,680,000
010470 오리콤 10,750 10,050 -700 -6.51 970,205 9,856,610,420
352910 오비고 20,700 20,450 -250 -1.21 16,331,069 368,518,157,700
053980 오상자이엘 7,990 7,960 -30 -0.38 88,536 711,375,900
052420 오성첨단소재 3,610 3,590 -20 -0.55 490,667 1,764,504,345
241790 오션브릿지 17,200 16,900 -300 -1.74 56,375 956,690,650
329020 오션스톤 6,600 6,950 350 5.30 18 119,890
039200 오스코텍 35,300 35,400 100 0.28 170,161 5,978,186,650
226400 오스테오닉 4,625 4,730 105 2.27 291,001 1,337,793,500
031510 오스템 3,740 3,660 -80 -2.14 269,317 988,727,640
048260 오스템임플란트 109,400 114,100 4,700 4.30 197,043 22,154,741,100
138080 오이솔루션 42,200 41,700 -500 -1.18 62,809 2,618,069,200
080580 오킨스전자 19,800 21,150 1,350 6.82 349,074 7,413,244,300
067170 오텍 13,850 14,600 750 5.42 1,229,619 17,738,498,250
173130 오파스넷 5,110 5,110 0 0.00 87,017 444,272,610
049480 오픈베이스 6,320 6,700 380 6.01 6,477,969 43,501,318,000
309930 오하임아이엔티 3,870 4,435 565 14.60 4,409,464 18,732,349,855
244460 올리패스 13,350 14,250 900 6.74 1,422,199 19,932,117,000
226950 올릭스 47,300 47,300 0 0.00 145,248 6,837,839,100
057540 옴니시스템 2,695 2,885 190 7.05 69,945,130 212,043,207,540
082210 옵트론텍 8,750 8,900 150 1.71 2,318,906 20,409,038,570
109080 옵티시스 28,650 26,350 -2,300 -8.03 1,294,143 36,040,868,750
153710 옵티팜 15,000 14,850 -150 -1.00 75,821 1,129,385,650
321820 와이더플래닛 22,850 23,450 600 2.63 51,199 1,174,723,100
122990 와이솔 12,550 12,650 100 0.80 127,697 1,598,019,450
232140 와이아이케이 6,140 6,100 -40 -0.65 274,553 1,678,557,720
065530 와이어블 4,345 4,355 10 0.23 90,680 392,414,945
067900 와이엔텍 15,700 15,500 -200 -1.27 150,061 2,320,763,500
155650 와이엠씨 9,200 9,090 -110 -1.20 344,438 3,186,077,760
251370 와이엠티 22,100 21,700 -400 -1.81 41,551 901,679,950
066430 와이오엠 3,180 3,110 -70 -2.20 142,842 448,090,320
193250 와이제이엠게임즈 2,595 2,515 -80 -3.08 3,618,087 9,126,505,240
273060 와이즈버즈 2,155 2,155 0 0.00 164,390 351,099,935
019210 와이지-원 9,250 9,220 -30 -0.32 61,478 564,564,310
122870 와이지엔터테인먼트 53,600 55,400 1,800 3.36 569,273 31,444,933,300
332570 와이팜 9,060 9,130 70 0.77 82,646 751,446,900
079000 와토스코리아 8,700 9,050 350 4.02 139,296 1,244,360,730
070960 용평리조트 5,730 5,650 -80 -1.40 122,531 695,148,680
316140 우리금융지주 11,400 11,350 -50 -0.44 998,476 11,314,665,500
033660 우리금융캐피탈 11,750 11,800 50 0.43 10,903 127,323,100
032820 우리기술 2,780 2,780 0 0.00 9,893,192 27,810,985,500
041190 우리기술투자 7,620 7,650 30 0.39 1,067,086 8,221,804,810
115440 우리넷 8,990 8,950 -40 -0.44 19,560 174,474,440
118000 우리들휴브레인 2,060 2,075 15 0.73 1,780,456 3,744,486,605
046970 우리로 1,910 1,910 0 0.00 0 0
082850 우리바이오 5,880 5,880 0 0.00 1,934,554 11,532,939,920
215360 우리산업 23,650 23,350 -300 -1.27 53,887 1,262,229,300
072470 우리산업홀딩스 5,790 5,710 -80 -1.38 54,212 310,694,290
073560 우리손에프앤지 2,575 2,750 175 6.80 7,918,414 21,460,159,855
153490 우리이앤엘 1,730 1,705 -25 -1.45 210,430 359,181,415
037400 우리조명 3,705 3,710 5 0.13 184,884 684,264,660
010050 우리종금 1,000 994 -6 -0.60 4,073,820 4,059,133,956
101170 우림기계 4,970 4,975 5 0.10 104,421 523,651,135
006980 우성사료 37,000 36,600 -400 -1.08 15,385 558,297,100
066590 우수AMS 6,050 6,070 20 0.33 190,196 1,155,112,670
017370 우신시스템 5,590 5,520 -70 -1.25 50,703 280,812,450
103840 우양 6,110 6,210 100 1.64 396,420 2,458,036,750
046940 우원개발 7,560 7,500 -60 -0.79 714,114 5,400,149,680
215380 우정바이오 8,710 9,000 290 3.33 1,185,336 10,465,964,660
065680 우주일렉트로 28,800 28,400 -400 -1.39 27,705 787,049,150
105840 우진 9,120 9,090 -30 -0.33 547,049 4,938,882,290
018620 우진비앤지 2,810 2,815 5 0.18 180,958 506,422,035
010400 우진아이엔에스 8,830 8,840 10 0.11 9,504 83,856,860
049800 우진플라임 4,260 4,260 0 0.00 152,256 658,223,195
016880 웅진 2,530 2,405 -125 -4.94 1,663,564 4,043,901,565
095720 웅진씽크빅 4,020 3,970 -50 -1.24 532,799 2,115,438,835
005820 원림 26,950 26,950 0 0.00 3,746 101,039,500
307280 원바이오젠 2,280 2,255 -25 -1.10 305,333 689,453,930
053080 원방테크 46,550 46,650 100 0.21 70,572 3,322,340,350
032940 원익 5,380 5,350 -30 -0.56 60,867 324,635,360
240810 원익IPS 47,400 46,600 -800 -1.69 332,330 15,505,181,500
074600 원익QnC 28,550 28,700 150 0.53 251,867 7,157,884,800
104830 원익머트리얼즈 35,000 34,550 -450 -1.29 36,531 1,258,372,500
014190 원익큐브 4,240 4,120 -120 -2.83 570,788 2,353,330,425
131390 원익피앤이 21,750 23,800 2,050 9.43 1,316,887 30,557,596,000
030530 원익홀딩스 6,270 6,230 -40 -0.64 273,128 1,695,135,710
012620 원일특강 14,500 14,650 150 1.03 23,430 340,425,650
216280 원텍 19,800 19,400 -400 -2.02 5,459 106,427,050
122830 원포유 1,595 1,720 125 7.84 6 9,860
008370 원풍 6,100 5,990 -110 -1.80 83,125 500,532,550
008290 원풍물산 1,875 1,870 -5 -0.27 57,079 106,688,535
101160 월덱스 25,700 25,700 0 0.00 198,898 5,096,668,200
095270 웨이브일렉트로 10,350 10,200 -150 -1.45 59,834 611,942,850
010600 웰바이오텍 2,985 2,950 -35 -1.17 476,680 1,413,598,100
065950 웰크론 4,950 5,030 80 1.62 301,795 1,508,274,850
076080 웰크론한텍 5,010 4,685 -325 -6.49 1,669,408 8,094,352,355
196700 웹스 6,680 6,510 -170 -2.54 363,759 2,382,966,420
069080 웹젠 30,950 30,500 -450 -1.45 172,124 5,252,944,750
053580 웹케시 34,950 34,900 -50 -0.14 19,999 697,267,700
071460 위니아딤채 4,870 5,340 470 9.65 1,999,734 10,472,778,040
044340 위닉스 22,050 22,250 200 0.91 149,603 3,292,916,050
330350 위더스제약 14,050 13,900 -150 -1.07 92,248 1,284,447,250
348350 위드텍 21,600 21,750 150 0.69 20,202 435,808,050
112040 위메이드 55,700 55,400 -300 -0.54 105,355 5,778,273,400
101730 위메이드맥스 5,740 5,820 80 1.39 52,667 304,602,270
065370 위세아이텍 15,150 15,600 450 2.97 86,922 1,342,645,000
140660 위월드 1,500 1,600 100 6.67 1 1,600
038620 위즈코프 3,840 3,665 -175 -4.56 1,049,112 3,922,858,600
299900 위지윅스튜디오 17,000 16,600 -400 -2.35 2,917,900 49,221,849,450
036090 위지트 1,330 1,325 -5 -0.38 502,499 666,247,250
136540 윈스 17,200 17,200 0 0.00 37,776 645,841,400
320000 윈텍 2,860 2,960 100 3.50 858,145 2,561,072,155
097800 윈팩 2,375 2,345 -30 -1.26 486,899 1,144,743,665
192390 윈하이텍 6,960 6,960 0 0.00 1,718,637 11,955,655,330
313760 윌링스 13,650 13,500 -150 -1.10 2,963 40,209,050
008600 윌비스 2,505 2,535 30 1.20 5,356,838 13,696,966,890
900340 윙입푸드 1,535 1,530 -5 -0.33 140,259 213,183,645
033270 유나이티드제약 54,300 57,400 3,100 5.71 492,726 27,742,217,000
014830 유니드 76,600 75,700 -900 -1.17 31,675 2,408,879,900
036200 유니셈 14,000 13,900 -100 -0.71 165,530 2,286,208,550
018000 유니슨 3,935 3,900 -35 -0.89 590,402 2,299,628,935
000910 유니온 7,870 7,810 -60 -0.76 96,125 753,196,700
047400 유니온머티리얼 3,940 3,950 10 0.25 174,176 686,955,975
203450 유니온커뮤니티 4,810 4,800 -10 -0.21 66,600 319,171,665
011330 유니켐 1,665 1,650 -15 -0.90 172,485 284,771,200
077500 유니퀘스트 11,500 11,400 -100 -0.87 178,336 2,028,605,900
011320 유니크 8,030 7,990 -40 -0.50 90,292 721,971,600
086390 유니테스트 22,200 22,100 -100 -0.45 71,545 1,580,976,600
241690 유니테크노 7,000 7,050 50 0.71 147,401 1,037,787,930
142210 유니트론텍 7,380 7,440 60 0.81 255,639 1,916,467,750
121060 유니포인트 1,560 1,555 -5 -0.32 1,061 1,662,065
048430 유라테크 12,950 13,000 50 0.39 52,747 678,991,300
206650 유바이오로직스 39,750 40,000 250 0.63 681,535 26,736,724,650
089850 유비벨록스 16,200 17,150 950 5.86 712,076 11,938,731,450
084440 유비온 10,000 8,790 -1,210 -12.10 1,456 12,538,000
032620 유비케어 9,150 10,000 850 9.29 9,653,740 96,072,615,110
264450 유비쿼스 24,850 24,800 -50 -0.20 97,115 2,414,350,950
078070 유비쿼스홀딩스 20,400 20,150 -250 -1.23 16,336 329,686,900
002920 유성기업 3,915 3,845 -70 -1.79 127,891 494,326,000
024800 유성티엔에스 3,855 3,795 -60 -1.56 131,332 499,261,285
000700 유수홀딩스 6,760 6,730 -30 -0.44 38,696 258,450,730
054930 유신 24,600 25,050 450 1.83 42,218 1,068,359,300
069330 유아이디 2,650 2,775 125 4.72 155,417 422,804,725
049520 유아이엘 4,225 4,265 40 0.95 311,323 1,329,617,155
313750 유안타제4호스팩 2,255 2,275 20 0.89 19,706 44,566,025
336060 유안타제5호스팩 2,180 2,195 15 0.69 19,158 41,777,725
340360 유안타제6호스팩 2,960 2,960 0 0.00 62,840 185,672,215
367460 유안타제7호스팩 2,160 2,170 10 0.46 24,113 52,258,390
367480 유안타제8호스팩 2,165 2,195 30 1.39 107,238 234,494,730
003470 유안타증권 4,565 4,475 -90 -1.97 341,466 1,531,312,485
003475 유안타증권우 4,650 4,580 -70 -1.51 28,652 131,365,335
056090 유앤아이 5,270 5,360 90 1.71 67,542 353,684,530
011690 유양디앤유 2,440 2,440 0 0.00 0 0
263770 유에스티 6,320 6,390 70 1.11 69,136 438,015,930
337840 유엑스엔 24,950 25,000 50 0.20 3,467 86,905,500
072130 유엔젤 4,935 4,850 -85 -1.72 404,822 1,960,805,720
000220 유유제약 10,300 11,000 700 6.80 3,431,931 38,030,232,100
000225 유유제약1우 14,650 15,300 650 4.44 215,750 3,326,611,300
000227 유유제약2우B 28,650 29,500 850 2.97 7,176 209,785,400
340930 유일에너테크 20,150 19,950 -200 -0.99 27,817 553,620,400
023410 유진기업 5,710 5,630 -80 -1.40 360,570 2,038,636,470
056080 유진로봇 4,065 4,030 -35 -0.86 87,607 352,496,185
321260 유진스팩4호 6,000 5,110 -890 -14.83 5,886,176 32,005,712,155
331380 유진스팩5호 5,520 5,030 -490 -8.88 1,148,391 5,897,007,910
373340 유진스팩6호 4,245 3,915 -330 -7.77 1,262,325 5,067,290,705
084370 유진테크 42,950 42,850 -100 -0.23 154,137 6,529,771,400
001200 유진투자증권 4,370 4,320 -50 -1.14 147,936 639,134,265
178780 유테크 1,730 1,730 0 0.00 0 0
221800 유투바이오 13,650 13,250 -400 -2.93 0 0
179900 유티아이 14,550 14,700 150 1.03 32,374 474,243,750
263050 유틸렉스 34,350 33,350 -1,000 -2.91 86,933 2,919,045,600
000100 유한양행 62,500 62,100 -400 -0.64 138,917 8,638,116,500
000105 유한양행우 60,600 60,400 -200 -0.33 3,419 205,920,000
003460 유화증권 2,805 2,810 5 0.18 113,320 315,307,470
003465 유화증권우 2,810 2,810 0 0.00 6,987 20,460,875
191410 육일씨엔에쓰 5,420 5,080 -340 -6.27 151,306 787,431,790
008730 율촌화학 21,550 21,600 50 0.23 42,389 916,366,450
072770 율호 3,650 3,605 -45 -1.23 436,440 1,575,606,960
008250 이건산업 14,650 14,450 -200 -1.37 246,165 3,537,217,050
039020 이건홀딩스 6,410 6,250 -160 -2.50 1,199,753 7,726,073,750
025820 이구산업 4,350 4,225 -125 -2.87 439,497 1,865,523,400
060230 이그잭스 2,425 2,350 -75 -3.09 6,720,617 16,173,275,550
067920 이글루시큐리티 8,290 8,340 50 0.60 168,156 1,404,921,920
044960 이글벳 8,670 8,570 -100 -1.15 107,529 924,900,640
303530 이노뎁 15,500 15,950 450 2.90 125,775 1,990,557,350
302430 이노메트리 16,950 17,300 350 2.06 40,094 682,748,900
279060 이노벡스 3,195 3,180 -15 -0.47 15,441 47,549,775
214320 이노션 64,400 64,300 -100 -0.16 15,417 989,544,100
073490 이노와이어리스 48,450 48,200 -250 -0.52 29,907 1,436,639,450
086250 이노와이즈 1,405 1,405 0 0.00 0 0
215790 이노인스트루먼트 2,390 2,365 -25 -1.05 255,610 604,634,715
344860 이노진 3,970 3,930 -40 -1.01 1,280 5,074,400
246960 이노테라피 14,450 14,850 400 2.77 13,561 197,919,150
088390 이녹스 25,300 25,300 0 0.00 100,161 2,509,320,100
272290 이녹스첨단소재 65,900 65,000 -900 -1.37 136,842 8,947,438,700
053350 이니텍 7,670 7,800 130 1.69 334,061 2,588,095,100
258610 이더블유케이 7,600 8,030 430 5.66 569,703 4,506,610,080
336040 이도바이오 29,000 28,950 -50 -0.17 344 9,871,550
215090 이디티 1,740 1,750 10 0.57 15,237,769 27,015,267,690
041520 이라이콤 10,700 10,650 -50 -0.47 62,214 657,716,100
264850 이랜시스 3,940 3,960 20 0.51 558,051 2,204,864,725
054210 이랜텍 7,380 7,450 70 0.95 291,537 2,159,067,610
164060 이루다 13,100 12,950 -150 -1.15 48,483 626,458,550
065440 이루온 6,060 6,340 280 4.62 6,705,415 42,388,700,720
088260 이리츠코크렙 6,010 5,970 -40 -0.67 91,929 548,967,250
139480 이마트 157,500 156,500 -1,000 -0.63 98,964 15,492,143,740
115610 이미지스 2,995 2,975 -20 -0.67 20,843 62,485,440
349720 이베스트스팩5호 2,200 2,205 5 0.23 37,515 82,253,750
323210 이베스트이안스팩1호 2,295 2,295 0 0.00 97,705 222,837,460
078020 이베스트투자증권 8,390 8,380 -10 -0.12 99,625 831,234,370
131400 이브이첨단소재 5,620 5,880 260 4.63 1,004,115 5,890,170,050
208850 이비테크 7,560 8,230 670 8.86 15 123,420
351330 이삭엔지니어링 16,600 16,700 100 0.60 28,635 473,892,650
080010 이상네트웍스 8,220 8,300 80 0.97 17,775 146,848,380
379390 이성씨엔아이 9,800 9,900 100 1.02 1 9,900
086890 이수앱지스 14,900 14,550 -350 -2.35 600,589 8,732,007,750
007660 이수페타시스 3,800 3,730 -70 -1.84 624,981 2,339,334,060
005950 이수화학 12,100 12,000 -100 -0.83 156,778 1,884,235,600
015020 이스타코 4,425 4,400 -25 -0.56 5,734,256 25,975,108,750
047560 이스트소프트 12,950 13,450 500 3.86 601,803 8,102,825,050
900110 이스트아시아홀딩스 217 216 -1 -0.46 737,049 159,227,684
270020 이십일스토어 2,040 2,040 0 0.00 0 0
067010 이씨에스 10,050 10,050 0 0.00 9,083,081 90,841,964,400
093230 이아이디 585 565 -20 -3.42 54,140,743 30,936,203,028
341310 이앤에치 6,970 6,980 10 0.14 17,794 122,920,630
052190 이에스에이 8,850 8,850 0 0.00 0 0
101360 이엔드디 28,850 30,450 1,600 5.55 599,455 17,956,805,150
102710 이엔에프테크놀로지 34,250 34,450 200 0.58 88,924 3,038,516,650
066980 이엔코퍼레이션 11,100 10,950 -150 -1.35 115,939 1,266,497,800
074610 이엔플러스 4,100 3,950 -150 -3.66 648,347 2,598,742,895
063760 이엘피 6,890 6,870 -20 -0.29 23,681 161,572,170
087730 이엠네트웍스 8,160 8,160 0 0.00 0 0
123570 이엠넷 8,000 7,930 -70 -0.88 55,796 442,870,910
083470 이엠앤아이 1,585 1,585 0 0.00 0 0
095190 이엠코리아 5,060 5,010 -50 -0.99 163,813 818,528,135
091120 이엠텍 21,000 21,650 650 3.10 1,482,741 32,411,802,200
232530 이엠티 4,490 4,650 160 3.56 1,102 4,907,765
102460 이연제약 69,000 69,500 500 0.72 1,116,720 76,660,107,900
039030 이오테크닉스 115,200 114,000 -1,200 -1.04 49,853 5,678,668,100
294090 이오플로우 58,100 58,000 -100 -0.17 40,860 2,365,047,400
088290 이원컴포텍 8,370 8,300 -70 -0.84 73,840 610,628,460
084680 이월드 3,615 3,560 -55 -1.52 1,454,183 5,211,511,495
181340 이즈미디어 24,200 23,950 -250 -1.03 100,083 2,368,625,850
353810 이지바이오 6,650 6,600 -50 -0.75 102,323 676,627,940
350520 이지스레지던스리츠 5,070 5,050 -20 -0.39 68,941 347,786,330
334890 이지스밸류리츠 5,630 5,580 -50 -0.89 38,270 214,277,280
099750 이지케어텍 34,300 38,900 4,600 13.41 556,806 21,127,365,800
035810 이지홀딩스 5,100 5,040 -60 -1.18 394,259 1,985,322,285
160600 이큐셀 3,100 3,100 0 0.00 0 0
092130 이크레더블 21,250 21,200 -50 -0.24 5,447 115,559,400
096040 이트론 800 788 -12 -1.50 14,865,506 11,793,861,570
134060 이퓨쳐 11,700 12,350 650 5.56 321,510 3,904,090,300
001840 이화공영 8,690 8,340 -350 -4.03 503,309 4,249,232,390
000760 이화산업 21,450 21,600 150 0.70 4,393 94,794,050
024810 이화전기 2,305 2,285 -20 -0.87 1,116,716 2,561,971,995
014990 인디에프 1,440 1,450 10 0.69 151,611 218,069,880
041830 인바디 30,350 32,200 1,850 6.10 279,294 8,856,766,900
352940 인바이오 11,400 11,350 -50 -0.44 104,832 1,197,850,100
101140 인바이오젠 4,675 4,685 10 0.21 2,655,707 12,085,550,495
216400 인바이츠바이오코아 12,650 12,500 -150 -1.19 776 9,680,900
079950 인베니아 2,715 2,735 20 0.74 84,923 230,527,585
277410 인산가 2,510 2,530 20 0.80 389,059 967,468,395
060150 인선이엔티 12,950 12,900 -50 -0.39 279,272 3,596,313,350
033230 인성정보 3,060 3,030 -30 -0.98 23,278,567 70,883,411,960
006490 인스코비 3,370 3,390 20 0.59 6,469,261 21,912,627,925
037330 인지디스플레 3,305 3,325 20 0.61 146,854 484,416,755
023800 인지컨트롤스 17,050 17,100 50 0.29 66,142 1,126,888,700
034590 인천도시가스 28,850 28,850 0 0.00 1,329 38,413,700
211050 인카금융서비스 11,750 12,500 750 6.38 789 9,989,300
083640 인콘 2,940 2,860 -80 -2.72 2,274,263 6,517,310,120
216050 인크로스 53,400 53,400 0 0.00 19,077 1,011,897,800
049070 인탑스 33,850 32,750 -1,100 -3.25 256,089 8,448,957,050
119610 인터로조 26,600 27,600 1,000 3.76 122,158 3,339,876,500
017250 인터엠 1,800 1,825 25 1.39 98,543 178,817,655
129260 인터지스 4,090 4,130 40 0.98 148,220 606,608,355
240340 인터코스 999 999 0 0.00 0 0
035080 인터파크 6,940 9,020 2,080 29.97 114,379,693 944,794,584,290
051370 인터플렉스 14,050 14,650 600 4.27 788,450 11,418,459,350
064290 인텍플러스 22,200 21,900 -300 -1.35 38,400 840,419,950
189300 인텔리안테크 62,200 62,700 500 0.80 41,673 2,577,974,400
150840 인트로메딕 3,720 3,385 -335 -9.01 8,124,956 30,497,676,200
048530 인트론바이오 25,400 24,800 -600 -2.36 408,485 10,133,659,100
023810 인팩 14,200 13,900 -300 -2.11 188,080 2,586,262,100
175140 인포마크 8,480 8,610 130 1.53 26,374 225,198,260
115310 인포바인 23,100 23,200 100 0.43 2,369 54,653,900
039290 인포뱅크 13,850 14,250 400 2.89 349,263 4,963,817,800
071200 인피니트헬스케어 9,030 9,110 80 0.89 286,795 2,627,650,200
016670 인피니티엔티 973 973 0 0.00 0 0
101930 인화정공 12,400 12,200 -200 -1.61 29,215 356,122,300
249420 일동제약 15,900 15,650 -250 -1.57 67,645 1,059,645,200
000230 일동홀딩스 13,950 13,800 -150 -1.08 6,911 95,499,300
013360 일성건설 4,110 4,080 -30 -0.73 1,204,180 4,916,963,385
003120 일성신약 83,500 84,300 800 0.96 2,222 186,288,000
333430 일승 3,500 3,430 -70 -2.00 114,467 391,928,615
068330 일신바이오 6,590 6,550 -40 -0.61 825,816 5,439,823,370
003200 일신방직 101,000 102,500 1,500 1.49 4,642 471,599,200
007110 일신석재 2,490 2,430 -60 -2.41 1,092,987 2,664,791,915
058450 일야 685 685 0 0.00 0 0
007570 일양약품 35,900 35,350 -550 -1.53 151,096 5,354,175,350
007575 일양약품우 37,200 36,800 -400 -1.08 1,974 72,833,300
008500 일정실업 19,600 19,550 -50 -0.26 2,009 39,164,600
019540 일지테크 5,070 5,090 20 0.39 1,403,455 7,358,350,590
081000 일진다이아 42,800 44,200 1,400 3.27 252,416 11,039,040,250
020760 일진디스플 4,415 4,410 -5 -0.11 76,571 338,081,550
020150 일진머티리얼즈 71,800 75,700 3,900 5.43 927,542 68,961,249,300
103590 일진전기 5,460 5,510 50 0.92 1,025,911 5,747,982,380
094820 일진파워 11,850 11,850 0 0.00 804,687 9,593,898,350
015860 일진홀딩스 5,700 5,740 40 0.70 176,476 1,009,200,040
226320 잇츠한불 25,700 25,600 -100 -0.39 27,468 700,823,500
950140 잉글우드랩 8,460 8,530 70 0.83 292,553 2,483,374,470
049550 잉크테크 8,580 8,540 -40 -0.47 13,290 113,383,690
254120 자비스 2,345 2,355 10 0.43 227,572 534,833,975
221610 자안바이오 6,550 6,520 -30 -0.46 174,797 1,139,536,390
219550 자안코스메틱 6,150 5,910 -240 -3.90 241,065 1,474,975,220
043910 자연과환경 2,610 2,515 -95 -3.64 3,762,719 9,677,253,740
234920 자이글 5,470 5,360 -110 -2.01 83,227 446,636,030
289220 자이언트스텝 76,000 82,600 6,600 8.68 2,180,690 180,825,366,000
317400 자이에스앤디 10,750 10,750 0 0.00 143,252 1,528,009,500
033240 자화전자 21,750 22,650 900 4.14 827,157 18,714,510,200
174880 장원테크 4,365 4,360 -5 -0.11 675,257 2,963,710,085
049630 재영솔루텍 1,030 1,050 20 1.94 1,855,427 1,931,099,925
000950 전방 37,600 38,300 700 1.86 1,266 47,520,550
110020 전진바이오팜 8,350 8,150 -200 -2.40 24,806 204,207,770
208140 정다운 3,910 3,995 85 2.17 411,056 1,641,014,765
022220 정산애강 2,925 2,970 45 1.54 749,799 2,213,314,980
040420 정상제이엘에스 7,210 7,240 30 0.42 27,293 197,075,580
045510 정원엔시스 3,350 3,170 -180 -5.37 578,316 1,856,615,615
065620 제낙스 15,950 15,950 0 0.00 0 0
217190 제너셈 8,600 8,290 -310 -3.60 71,418 598,662,230
095700 제넥신 90,100 89,400 -700 -0.78 198,401 17,777,395,000
072520 제넨바이오 1,870 1,845 -25 -1.34 2,363,371 4,312,317,985
122310 제노레이 10,400 10,500 100 0.96 31,994 334,478,250
361390 제노코 48,900 48,150 -750 -1.53 26,141 1,261,876,850
066830 제노텍 3,275 3,395 120 3.66 204 667,980
187420 제노포커스 10,450 9,910 -540 -5.17 490,587 4,994,030,720
225220 제놀루션 18,550 18,650 100 0.54 522,015 9,834,472,200
123330 제닉 7,700 7,700 0 0.00 23,790 183,579,410
159580 제로투세븐 13,100 13,000 -100 -0.76 129,674 1,671,694,050
147830 제룡산업 7,750 7,740 -10 -0.13 115,402 887,165,730
033100 제룡전기 6,310 6,390 80 1.27 125,679 797,119,920
079370 제우스 26,900 27,000 100 0.37 151,376 4,078,017,000
054950 제이브이엠 17,650 17,700 50 0.28 19,678 347,046,900
090470 제이스텍 8,250 8,470 220 2.67 149,183 1,249,551,490
287410 제이시스메디칼 6,600 6,770 170 2.58 2,381,160 16,032,617,450
137950 제이씨케미칼 10,350 10,300 -50 -0.48 707,848 7,487,179,600
033320 제이씨현시스템 8,060 8,250 190 2.36 234,496 1,919,900,980
348950 제이알글로벌리츠 5,290 5,290 0 0.00 565,196 2,979,196,970
204270 제이앤티씨 9,710 9,630 -80 -0.82 103,304 994,353,330
194370 제이에스코퍼레이션 19,450 19,250 -200 -1.03 123,172 2,345,820,900
026040 제이에스티나 3,115 3,120 5 0.16 48,935 152,240,935
126880 제이엔케이히터 6,820 6,770 -50 -0.73 99,908 675,406,450
322510 제이엘케이 8,260 8,270 10 0.12 216,557 1,789,244,390
033050 제이엠아이 1,905 1,740 -165 -8.66 2,583,320 4,681,430,145
094970 제이엠티 4,400 4,580 180 4.09 9,232,435 43,850,156,605
058420 제이웨이 2,160 2,160 0 0.00 0 0
025620 제이준코스메틱 1,845 1,840 -5 -0.27 1,632,979 3,072,487,815
036420 제이콘텐트리 46,150 45,800 -350 -0.76 72,048 3,287,427,500
089790 제이티 8,500 8,590 90 1.06 591,462 5,084,352,080
030000 제일기획 25,450 25,100 -350 -1.38 298,344 7,515,813,450
052670 제일바이오 3,665 3,635 -30 -0.82 400,098 1,457,657,690
271980 제일약품 45,000 44,000 -1,000 -2.22 54,065 2,396,598,700
001560 제일연마 8,430 8,420 -10 -0.12 9,193 77,159,620
199820 제일전기공업 21,500 21,450 -50 -0.23 19,291 411,287,600
023440 제일제강 3,610 3,705 95 2.63 2,432,127 8,999,288,710
038010 제일테크노스 7,490 7,170 -320 -4.27 78,422 573,960,030
002620 제일파마홀딩스 22,650 22,200 -450 -1.99 18,343 409,079,850
276730 제주맥주 3,980 3,940 -40 -1.01 417,253 1,644,215,820
080220 제주반도체 5,990 5,960 -30 -0.50 243,781 1,451,060,990
006220 제주은행 7,030 6,960 -70 -1.00 91,379 637,207,020
089590 제주항공 23,450 23,850 400 1.71 203,918 4,806,474,950
216080 제테마 34,550 32,800 -1,750 -5.07 211,671 7,003,986,450
229000 젠큐릭스 21,350 21,500 150 0.70 50,915 1,088,230,050
082270 젬백스 21,900 21,900 0 0.00 164,422 3,568,010,200
064800 젬백스링크 1,870 1,865 -5 -0.27 1,316,721 2,448,187,135
041590 젬백스지오 999 996 -3 -0.30 854,768 845,889,825
044060 조광ILI 9,640 9,360 -280 -2.90 92,309 871,451,290
004910 조광페인트 8,460 8,500 40 0.47 52,897 451,186,280
004700 조광피혁 56,300 56,000 -300 -0.53 1,280 71,893,300
001550 조비 23,200 22,700 -500 -2.16 54,257 1,233,773,350
000480 조선내화 90,300 90,300 0 0.00 578 52,066,200
120030 조선선재 126,000 124,500 -1,500 -1.19 6,410 795,582,500
034940 조아제약 4,360 4,350 -10 -0.23 100,225 437,732,030
067000 조이시티 13,200 13,200 0 0.00 1,820,868 24,310,582,000
018470 조일알미늄 1,045 1,085 40 3.83 12,239,485 13,441,639,540
002600 조흥 192,500 195,000 2,500 1.30 47 9,130,500
185750 종근당 136,500 135,500 -1,000 -0.73 30,496 4,128,641,000
063160 종근당바이오 58,900 59,400 500 0.85 65,368 3,891,085,900
001630 종근당홀딩스 106,500 106,000 -500 -0.47 4,346 461,594,000
033340 좋은사람들 1,055 1,055 0 0.00 0 0
036930 주성엔지니어링 14,400 14,150 -250 -1.74 730,822 10,282,835,250
044380 주연테크 2,030 1,925 -105 -5.17 25,895,197 49,640,069,140
239340 줌인터넷 7,290 7,220 -70 -0.96 346,813 2,517,021,690
051980 중앙디앤엠 1,695 1,655 -40 -2.36 281,487 467,314,265
072020 중앙백신 18,000 18,000 0 0.00 59,162 1,061,526,550
000440 중앙에너비스 19,400 19,400 0 0.00 31,472 613,657,300
078650 지나인제약 1,540 1,555 15 0.97 1,569,963 2,420,582,485
228760 지노믹트리 13,900 14,050 150 1.08 465,139 6,715,598,600
314130 지놈앤컴퍼니 37,350 36,800 -550 -1.47 53,880 1,982,942,850
013890 지누스 107,000 104,500 -2,500 -2.34 53,969 5,657,878,500
043610 지니뮤직 6,670 6,680 10 0.15 1,020,044 6,865,796,230
263860 지니언스 8,220 8,220 0 0.00 172,728 1,438,202,270
303030 지니틱스 3,515 3,475 -40 -1.14 262,479 916,136,025
036180 지더블유바이텍 3,275 3,260 -15 -0.46 129,972 424,909,510
208350 지란지교시큐리티 7,480 7,340 -140 -1.87 23,030 170,859,140
114570 지스마트글로벌 620 620 0 0.00 0 0
299480 지앤이헬스케어 1,440 1,645 205 14.24 1 1,645
051160 지어소프트 25,300 25,300 0 0.00 235,603 5,961,572,200
053050 지에스이 2,135 2,130 -5 -0.23 104,189 220,527,965
119850 지엔씨에너지 5,390 5,600 210 3.90 305,622 1,708,492,270
270520 지엔원에너지 4,745 4,580 -165 -3.48 476,984 2,210,142,685
065060 지엔코 1,070 1,090 20 1.87 3,353,368 3,652,508,385
204840 지엘팜텍 1,290 1,285 -5 -0.39 455,884 580,801,400
013870 지엠비코리아 7,110 7,060 -50 -0.70 39,313 277,273,350
071320 지역난방공사 42,300 42,350 50 0.12 5,564 235,489,550
135160 지오씨 2,435 2,395 -40 -1.64 600 1,428,740
111820 지유온 2,470 2,470 0 0.00 0 0
010580 지코 306 306 0 0.00 0 0
035000 지투알 6,710 6,640 -70 -1.04 38,047 252,121,500
115450 지트리비앤티 11,250 11,250 0 0.00 236,498 2,655,949,500
219750 지티지웰니스 4,265 4,255 -10 -0.23 100,621 423,855,060
088790 진도 4,850 4,630 -220 -4.54 171,085 806,978,870
018120 진로발효 33,050 32,900 -150 -0.45 900 29,600,850
109820 진매트릭스 16,000 16,800 800 5.00 2,906,121 48,934,143,400
086060 진바이오텍 7,030 7,070 40 0.57 100,686 706,518,680
036890 진성티이씨 12,750 12,700 -50 -0.39 138,623 1,754,692,050
363250 진시스템 18,500 18,700 200 1.08 957,894 18,011,628,650
003780 진양산업 5,940 5,840 -100 -1.68 158,719 931,810,150
007370 진양제약 6,780 7,050 270 3.98 518,754 3,652,922,670
010640 진양폴리 4,080 4,050 -30 -0.74 84,847 343,254,375
100250 진양홀딩스 3,130 3,130 0 0.00 52,718 164,749,745
051630 진양화학 4,330 4,295 -35 -0.81 53,079 227,830,350
272450 진에어 19,500 19,150 -350 -1.79 186,179 3,553,058,150
011000 진원생명과학 46,050 47,100 1,050 2.28 7,522,783 342,192,982,700
250030 진코스텍 9,290 9,000 -290 -3.12 335 2,986,510
002780 진흥기업 2,560 2,515 -45 -1.76 1,782,244 4,538,722,740
002787 진흥기업2우B 16,150 16,050 -100 -0.62 4,059 65,278,400
002785 진흥기업우B 7,380 7,300 -80 -1.08 988 7,304,870
233990 질경이 1,045 1,050 5 0.48 7,485 7,762,090
085660 차바이오텍 25,900 25,600 -300 -1.16 770,851 19,908,017,200
009310 참엔지니어링 1,710 1,675 -35 -2.05 808,308 1,352,643,745
094850 참좋은여행 14,250 14,050 -200 -1.40 92,754 1,305,148,700
004650 창해에탄올 14,150 14,450 300 2.12 91,581 1,310,176,350
311690 천랩 39,900 40,600 700 1.75 53,486 2,169,365,700
278280 천보 236,000 240,000 4,000 1.69 258,926 61,928,665,600
000650 천일고속 73,900 73,600 -300 -0.41 1,401 103,155,000
140290 청광건설 634 539 -95 -14.98 133,738 72,472,409
096240 청담러닝 33,400 33,000 -400 -1.20 54,546 1,805,862,800
066360 체리부로 2,155 2,175 20 0.93 83,132 180,032,670
033250 체시스 1,775 1,740 -35 -1.97 288,157 506,388,890
047820 초록뱀미디어 2,460 2,500 40 1.63 4,107,231 10,150,609,315
052300 초록뱀컴퍼니 1,710 1,710 0 0.00 284,584 485,352,295
094360 칩스앤미디어 14,750 14,850 100 0.68 114,127 1,701,750,450
016920 카스 5,650 5,800 150 2.65 1,348,434 7,821,908,840
284620 카이노스메드 3,790 3,745 -45 -1.19 308,449 1,158,205,120
035720 카카오 161,000 162,000 1,000 0.62 3,352,019 539,764,552,500
293490 카카오게임즈 83,100 81,200 -1,900 -2.29 2,717,127 224,201,750,600
042000 카페24 31,500 31,250 -250 -0.79 57,183 1,787,174,750
006380 카프로 4,920 4,980 60 1.22 409,581 2,011,780,170
317530 캐리소프트 20,300 19,550 -750 -3.69 927,291 18,239,453,150
071850 캐스텍코리아 4,860 4,950 90 1.85 206,402 1,025,473,160
180400 캔서롭 7,740 7,740 0 0.00 0 0
050110 캠시스 2,330 2,285 -45 -1.93 541,629 1,240,311,695
109070 컨버즈 4,100 4,100 0 0.00 0 0
900310 컬러레이 2,060 2,030 -30 -1.46 109,380 222,519,775
078340 컴투스 120,200 118,800 -1,400 -1.16 76,687 9,134,668,700
307930 컴퍼니케이 9,600 9,550 -50 -0.52 39,947 378,790,870
263700 케어랩스 10,750 10,600 -150 -1.40 380,610 4,049,655,650
327970 케어룸의료산업 9,640 10,950 1,310 13.59 200 2,190,000
214370 케어젠 67,100 67,200 100 0.15 10,650 711,688,300
221980 케이디켐 17,400 17,300 -100 -0.57 7,224 125,022,900
043290 케이맥 3,655 3,655 0 0.00 0 0
317030 케이비17호스팩 2,210 2,220 10 0.45 25,899 57,163,400
001620 케이비아이동국실업 1,150 1,135 -15 -1.30 583,048 659,660,995
323940 케이비제18호스팩 2,155 2,160 5 0.23 57,042 122,966,975
330990 케이비제19호스팩 2,190 2,190 0 0.00 28,025 61,303,240
342550 케이비제20호스팩 2,170 2,190 20 0.92 14,436 31,411,235
192250 케이사인 2,860 2,925 65 2.27 2,850,908 8,144,372,745
029460 케이씨 26,200 25,900 -300 -1.15 33,682 872,713,950
115500 케이씨에스 8,890 8,770 -120 -1.35 178,866 1,572,566,890
281820 케이씨텍 28,050 27,550 -500 -1.78 65,144 1,800,981,550
089150 케이씨티 9,620 9,460 -160 -1.66 263,588 2,502,786,510
025880 케이씨피드 3,680 3,630 -50 -1.36 144,062 527,165,085
093320 케이아이엔엑스 68,000 68,500 500 0.74 12,580 860,538,200
073010 케이에스피 2,330 2,330 0 0.00 79,755 185,098,580
105330 케이엔더블유 9,400 9,580 180 1.91 66,555 640,431,820
272110 케이엔제이 16,250 16,350 100 0.62 21,984 358,510,500
039420 케이엘넷 5,140 5,120 -20 -0.39 1,293,314 6,639,578,150
083550 케이엠 10,350 10,300 -50 -0.48 44,166 453,996,100
032500 케이엠더블유 51,500 51,300 -200 -0.39 166,979 8,601,912,000
225430 케이엠제약 2,910 2,915 5 0.17 228,625 663,221,335
145270 케이탑리츠 1,630 1,550 -80 -4.91 2,013,603 3,156,871,720
036030 케이티알파 11,850 12,000 150 1.27 1,668,062 20,319,826,200
064820 케이프 5,020 5,020 0 0.00 90,241 451,491,485
347140 케이프이에스제4호 2,240 2,240 0 0.00 34,165 76,203,105
256940 케이피에스 16,850 16,550 -300 -1.78 49,709 821,244,800
024880 케이피에프 5,120 5,120 0 0.00 119,382 610,958,230
042040 케이피엠테크 3,160 3,195 35 1.11 3,876,457 12,398,996,705
054410 케이피티유 8,850 8,660 -190 -2.15 52,059 452,481,190
274090 켄코아에어로스페이스 18,250 18,650 400 2.19 447,529 8,183,245,550
217600 켐온 4,045 4,115 70 1.73 2,195,948 9,069,678,150
089010 켐트로닉스 24,400 24,400 0 0.00 112,330 2,767,708,750
220260 켐트로스 6,330 6,560 230 3.63 1,051,126 6,828,299,380
052400 코나아이 44,450 44,050 -400 -0.90 50,813 2,245,208,100
033110 코너스톤네트웍스 204 204 0 0.00 0 0
046070 코다코 1,420 1,365 -55 -3.87 506,333 693,120,375
047770 코데즈컴바인 2,935 2,965 30 1.02 300,491 885,131,420
078940 코드네이처 2,070 2,090 20 0.97 38,079 79,439,220
080530 코디 2,720 2,900 180 6.62 20,533,881 62,669,820,005
224060 코디엠 380 369 -11 -2.89 38,076,806 14,319,656,544
357120 코람코에너지리츠 6,170 6,140 -30 -0.49 80,055 491,415,060
104540 코렌텍 16,750 16,600 -150 -0.90 101,191 1,697,695,200
027050 코리아나 4,865 4,865 0 0.00 139,942 677,804,865
290510 코리아센터 8,720 8,920 200 2.29 2,933,369 26,288,519,900
007815 코리아써우 7,820 7,830 10 0.13 8,905 69,465,830
007810 코리아써키트 13,700 13,700 0 0.00 124,348 1,699,654,850
00781K 코리아써키트2우B 9,360 9,360 0 0.00 3,271 30,423,920
190650 코리아에셋투자증권 15,050 14,550 -500 -3.32 285,076 4,189,787,850
101670 코리아에스이 2,095 2,000 -95 -4.53 392,799 804,003,625
123410 코리아에프티 4,235 4,150 -85 -2.01 524,782 2,177,853,470
003690 코리안리 9,590 9,510 -80 -0.83 107,681 1,025,721,630
036690 코맥스 8,850 9,050 200 2.26 764,750 6,990,130,380
049430 코메론 15,650 16,800 1,150 7.35 286,180 4,688,696,800
183300 코미코 64,300 64,700 400 0.62 17,703 1,150,858,500
041960 코미팜 12,650 12,850 200 1.58 441,419 5,585,828,650
089890 코세스 12,700 11,800 -900 -7.09 1,538,975 18,820,108,300
009730 코센 905 905 0 0.00 0 0
189350 코셋 2,795 2,955 160 5.72 1 2,955
082660 코스나인 1,370 1,385 15 1.09 515,832 720,725,635
192820 코스맥스 140,000 139,000 -1,000 -0.71 45,947 6,397,916,500
044820 코스맥스비티아이 19,400 19,500 100 0.52 12,310 239,412,600
222040 코스맥스엔비티 11,000 11,150 150 1.36 179,524 1,987,555,900
241710 코스메카코리아 17,250 17,000 -250 -1.45 58,559 992,918,500
005070 코스모신소재 32,500 37,450 4,950 15.23 9,375,334 345,255,415,800
005420 코스모화학 12,400 12,600 200 1.61 4,599,507 59,327,967,550
069110 코스온 2,630 2,630 0 0.00 0 0
071950 코아스 1,535 1,550 15 0.98 246,612 381,886,875
166480 코아스템 18,800 18,650 -150 -0.80 73,203 1,364,004,100
045970 코아시아 10,600 10,650 50 0.47 190,660 2,017,452,500
196450 코아시아옵틱스 3,000 3,130 130 4.33 936,133 2,944,625,810
029960 코엔텍 9,700 9,550 -150 -1.55 339,556 3,249,390,790
002020 코오롱 31,450 31,800 350 1.11 43,288 1,362,818,550
003070 코오롱글로벌 23,100 23,150 50 0.22 55,803 1,284,954,500
003075 코오롱글로벌우 32,000 32,700 700 2.19 4,461 145,022,550
144620 코오롱머티리얼 2,905 2,990 85 2.93 173,164 515,062,690
102940 코오롱생명과학 31,150 30,100 -1,050 -3.37 145,818 4,350,438,700
002025 코오롱우 21,250 21,200 -50 -0.24 17,490 367,882,900
120110 코오롱인더 80,800 84,400 3,600 4.46 689,897 57,982,893,300
120115 코오롱인더우 35,200 36,250 1,050 2.98 51,377 1,857,782,750
950160 코오롱티슈진 8,010 8,010 0 0.00 0 0
138490 코오롱플라스틱 7,750 7,720 -30 -0.39 650,612 5,080,788,600
021240 코웨이 78,000 77,500 -500 -0.64 118,300 9,160,145,300
033290 코웰패션 6,540 6,810 270 4.13 2,448,963 16,511,851,450
056360 코위버 8,990 9,170 180 2.00 60,980 556,916,580
282880 코윈테크 22,400 23,050 650 2.90 97,941 2,229,605,100
121850 코이즈 2,870 2,805 -65 -2.26 203,118 573,577,980
015710 코콤 8,950 8,810 -140 -1.56 233,503 2,093,706,760
052330 코텍 10,700 10,850 150 1.40 34,803 375,960,050
322780 코퍼스코리아 3,830 3,800 -30 -0.78 2,187,579 8,079,312,250
126600 코프라 6,290 6,320 30 0.48 206,731 1,294,750,470
200130 콜마비앤에이치 48,700 49,200 500 1.03 93,668 4,576,894,900
031820 콤텍시스템 1,230 1,290 60 4.88 9,630,886 12,401,278,410
294570 쿠콘 72,000 69,900 -2,100 -2.92 58,357 4,164,168,300
192400 쿠쿠홀딩스 121,000 121,000 0 0.00 7,967 959,771,000
284740 쿠쿠홈시스 44,300 44,650 350 0.79 61,234 2,725,142,900
317690 퀀타매트릭스 14,850 14,550 -300 -2.02 48,786 711,680,900
060280 큐렉소 9,490 9,330 -160 -1.69 89,790 838,278,020
015590 큐로 607 607 0 0.00 2,816,065 1,709,418,774
040350 큐로컴 1,795 1,835 40 2.23 16,121,612 30,300,769,055
051780 큐로홀딩스 699 703 4 0.57 1,713,761 1,202,146,736
115180 큐리언트 30,300 30,300 0 0.00 0 0
043090 큐브앤컴퍼니 2,565 2,575 10 0.39 620,992 1,597,917,355
182360 큐브엔터 27,000 26,650 -350 -1.30 90,281 2,409,344,550
066310 큐에스아이 16,650 16,950 300 1.80 203,970 3,460,800,500
136660 큐엠씨 3,695 3,775 80 2.17 2,544 9,663,880
016600 큐캐피탈 638 645 7 1.10 2,211,796 1,434,637,015
264900 크라운제과 12,600 12,700 100 0.79 28,674 360,449,550
26490K 크라운제과우 18,900 19,050 150 0.79 14,923 285,175,350
005740 크라운해태홀딩스 11,000 11,100 100 0.91 29,310 323,048,650
005745 크라운해태홀딩스우 16,950 17,050 100 0.59 3,301 55,859,850
215570 크로넥스 8,000 7,600 -400 -5.00 15,520 117,685,580
043590 크로바하이텍 2,485 2,485 0 0.00 0 0
114120 크루셜텍 1,560 1,505 -55 -3.53 825,573 1,298,815,495
110790 크리스에프앤씨 33,950 33,600 -350 -1.03 42,869 1,436,508,650
900250 크리스탈신소재 1,585 1,590 5 0.32 322,416 509,914,550
083790 크리스탈지노믹스 7,800 7,700 -100 -1.28 422,140 3,255,041,640
045520 크린앤사이언스 23,300 23,350 50 0.21 21,318 496,222,100
036170 클라우드에어 2,160 2,115 -45 -2.08 1,202,709 2,560,218,600
214150 클래시스 19,900 20,350 450 2.26 947,302 19,367,873,750
352770 클리노믹스 16,350 16,750 400 2.45 163,834 2,716,368,000
237880 클리오 25,350 25,300 -50 -0.20 123,510 3,096,906,600
139670 키네마스터 30,200 28,550 -1,650 -5.46 3,607,634 109,587,935,150
020120 키다리스튜디오 15,600 15,700 100 0.64 102,860 1,608,736,100
311270 키움제5호스팩 2,040 2,035 -5 -0.25 101,554 206,719,365
039490 키움증권 123,000 121,000 -2,000 -1.63 56,597 6,876,683,500
054780 키이스트 15,300 15,400 100 0.65 327,355 5,056,502,350
219130 타이거일렉 14,150 14,100 -50 -0.35 10,031 141,150,500
318660 타임기술 2,270 2,300 30 1.32 1 2,300
180060 탑선 11,200 11,150 -50 -0.45 1,413 15,564,150
065130 탑엔지니어링 9,040 9,080 40 0.44 43,275 393,239,400
014580 태경비케이 5,120 5,280 160 3.13 3,147,498 16,799,281,630
015890 태경산업 6,750 6,880 130 1.93 971,240 6,685,809,220
006890 태경케미컬 18,450 20,000 1,550 8.40 6,514,403 131,185,173,050
023160 태광 12,150 12,500 350 2.88 448,028 5,523,735,650
003240 태광산업 1,113,000 1,115,000 2,000 0.18 914 1,010,859,000
011280 태림포장 5,510 5,650 140 2.54 2,558,746 14,230,099,390
053620 태양 10,850 10,850 0 0.00 16,513 178,558,500
004100 태양금속 1,690 1,660 -30 -1.78 252,691 421,627,005
004105 태양금속우 3,440 3,490 50 1.45 40,148 139,960,275
116100 태양기계 729 727 -2 -0.27 13 9,462
009410 태영건설 13,000 13,000 0 0.00 93,355 1,210,844,450
009415 태영건설우 16,750 16,400 -350 -2.09 20,524 339,713,100
044490 태웅 12,500 12,500 0 0.00 0 0
124560 태웅로직스 9,470 9,300 -170 -1.80 240,953 2,242,454,310
001420 태원물산 5,880 5,840 -40 -0.68 44,781 262,144,430
007980 태평양물산 2,510 2,515 5 0.20 216,457 544,634,705
191420 테고사이언스 26,400 28,400 2,000 7.58 877,329 25,965,429,650
073640 테라사이언스 2,035 2,060 25 1.23 204,106 420,630,155
182690 테라셈 1,440 1,440 0 0.00 0 0
066700 테라젠이텍스 8,760 8,610 -150 -1.71 307,250 2,655,959,250
095610 테스 30,300 30,200 -100 -0.33 168,762 5,071,067,800
131970 테스나 53,700 53,300 -400 -0.74 333,905 17,815,579,000
055490 테이팩스 56,500 57,400 900 1.59 60,800 3,464,943,900
308700 테크엔 1,190 1,150 -40 -3.36 1 1,150
089030 테크윙 25,450 25,700 250 0.98 196,473 5,019,720,900
258050 테크트랜스 1,540 1,495 -45 -2.92 1,475 2,091,325
054450 텔레칩스 17,850 18,000 150 0.84 137,642 2,474,520,300
091440 텔레필드 4,080 4,085 5 0.12 50,812 206,380,185
078000 텔코웨어 12,700 12,550 -150 -1.18 13,034 163,860,900
200230 텔콘RF제약 4,825 4,850 25 0.52 571,673 2,769,364,250
214420 토니모리 8,610 8,520 -90 -1.05 24,339 206,768,440
215480 토박스코리아 1,845 1,775 -70 -3.79 1,822,237 3,274,277,300
051360 토비스 8,070 8,010 -60 -0.74 64,773 518,248,540
045340 토탈소프트 13,950 14,100 150 1.08 178,718 2,516,779,950
108230 톱텍 12,050 11,950 -100 -0.83 125,360 1,500,348,400
079970 투비소프트 2,455 2,465 10 0.41 161,355 394,592,470
199800 툴젠 126,400 122,500 -3,900 -3.09 8,440 1,045,466,700
105550 트루윈 7,420 7,410 -10 -0.13 111,773 828,028,520
026150 특수건설 12,900 12,550 -350 -2.71 305,282 3,843,718,050
322180 티라유텍 15,050 14,950 -100 -0.66 44,006 654,763,650
117730 티로보틱스 9,150 9,120 -30 -0.33 183,309 1,668,970,930
033830 티비씨 1,500 1,455 -45 -3.00 408,118 599,337,495
057680 티사이언티픽 3,290 3,295 5 0.15 158,950 520,888,250
064760 티씨케이 198,900 195,700 -3,200 -1.61 21,468 4,216,548,400
246710 티앤알바이오팹 42,750 43,800 1,050 2.46 71,779 3,131,549,350
340570 티앤엘 40,250 41,000 750 1.86 45,744 1,847,633,000
277880 티에스아이 9,340 9,240 -100 -1.07 106,953 990,502,360
131290 티에스이 64,200 63,900 -300 -0.47 56,476 3,606,492,100
019180 티에이치엔 3,720 3,655 -65 -1.75 182,135 668,280,575
356860 티엘비 41,600 41,600 0 0.00 76,592 3,176,581,300
062860 티엘아이 8,380 8,230 -150 -1.79 55,387 450,503,950
363280 티와이홀딩스 32,350 32,800 450 1.39 472,071 15,436,411,750
36328K 티와이홀딩스우 29,650 29,700 50 0.17 34,250 1,018,565,500
321550 티움바이오 22,100 22,000 -100 -0.45 188,736 4,146,866,100
091810 티웨이항공 3,985 3,915 -70 -1.76 424,974 1,663,932,295
004870 티웨이홀딩스 1,365 1,360 -5 -0.37 106,880 144,404,845
104480 티케이케미칼 8,180 7,890 -290 -3.55 2,991,091 24,019,656,580
309900 티티씨디펜스 1,950 1,950 0 0.00 0 0
081150 티플랙스 4,500 4,420 -80 -1.78 410,127 1,818,819,180
130740 티피씨글로벌 4,935 5,010 75 1.52 102,110 506,616,380
217880 틸론 17,950 17,400 -550 -3.06 2,326 40,621,700
084730 팅크웨어 16,100 16,050 -50 -0.31 38,707 619,391,050
046210 파나진 6,190 6,050 -140 -2.26 169,125 1,034,715,340
034230 파라다이스 17,550 17,050 -500 -2.85 917,841 15,721,210,300
033540 파라텍 3,690 3,625 -65 -1.76 976,885 3,556,383,485
043200 파루 1,240 1,230 -10 -0.81 128,303 157,759,285
214450 파마리서치 83,800 84,300 500 0.60 89,304 7,465,921,800
217950 파마리서치바이오 31,300 32,650 1,350 4.31 1,878 60,648,850
208340 파멥신 11,300 11,350 50 0.44 42,364 478,553,750
005690 파미셀 18,950 18,900 -50 -0.26 773,006 14,652,965,100
177830 파버나인 6,600 6,720 120 1.82 1,999,704 13,359,383,500
037070 파세코 22,000 23,750 1,750 7.95 2,686,797 63,167,800,750
150900 파수 8,040 8,030 -10 -0.12 42,148 337,234,800
037030 파워넷 5,990 5,970 -20 -0.33 277,917 1,670,433,990
047310 파워로직스 9,230 9,460 230 2.49 1,868,085 17,719,712,530
266870 파워풀엑스 1,370 1,345 -25 -1.82 19 25,325
170790 파이오링크 15,650 16,650 1,000 6.39 272,899 4,485,286,600
049120 파인디앤씨 3,025 2,910 -115 -3.80 252,474 742,145,055
038950 파인디지털 7,990 7,980 -10 -0.13 53,614 428,053,330
106240 파인테크닉스 9,360 9,180 -180 -1.92 609,906 5,657,760,810
131760 파인텍 1,640 1,640 0 0.00 1,124,104 1,838,933,660
065690 파커스 3,965 4,055 90 2.27 1,859,092 7,670,077,980
140860 파크시스템스 128,000 126,000 -2,000 -1.56 23,239 2,923,132,800
091700 파트론 10,250 10,200 -50 -0.49 278,468 2,826,981,450
038160 팍스넷 862 862 0 0.00 0 0
202960 판도라티비 847 890 43 5.08 49,536 42,418,378
032800 판타지오 130 126 -4 -3.08 18,346,179 2,330,078,248
318010 팜스빌 10,850 10,850 0 0.00 17,276 186,973,550
036580 팜스코 7,010 6,980 -30 -0.43 101,654 708,869,590
027710 팜스토리 2,150 2,130 -20 -0.93 531,303 1,133,058,265
004720 팜젠사이언스 12,900 13,200 300 2.33 1,451,396 19,252,365,900
225590 패션플랫폼 1,695 1,700 5 0.29 8,527,198 15,167,331,585
054300 팬스타엔터프라이즈 960 957 -3 -0.31 272,141 260,629,257
068050 팬엔터테인먼트 6,750 6,680 -70 -1.04 325,223 2,179,939,090
028670 팬오션 7,740 7,540 -200 -2.58 9,819,427 74,117,645,860
222110 팬젠 9,470 9,400 -70 -0.74 30,343 284,334,960
010820 퍼스텍 2,750 2,725 -25 -0.91 262,444 714,591,905
016800 퍼시스 37,700 37,500 -200 -0.53 2,043 76,499,750
263750 펄어비스 78,600 77,700 -900 -1.15 221,639 17,347,083,100
251970 펌텍코리아 23,400 23,300 -100 -0.43 21,829 506,100,450
001020 페이퍼코리아 2,325 2,335 10 0.43 73,050 169,171,160
327610 펨토바이오메드 29,350 29,200 -150 -0.51 1,235 35,359,900
087010 펩트론 12,450 12,350 -100 -0.80 73,677 909,282,500
090080 평화산업 1,825 1,795 -30 -1.64 420,166 758,514,990
010770 평화홀딩스 5,100 5,100 0 0.00 55,406 281,543,280
119500 포메탈 5,270 5,460 190 3.61 797,676 4,346,215,450
022100 포스코 ICT 8,110 8,080 -30 -0.37 606,921 4,897,722,050
058430 포스코강판 75,100 72,200 -2,900 -3.86 255,045 18,500,414,100
009520 포스코엠텍 9,520 9,450 -70 -0.74 1,253,755 11,842,825,660
047050 포스코인터내셔널 23,900 24,000 100 0.42 745,797 17,790,736,050
003670 포스코케미칼 161,000 165,000 4,000 2.48 1,016,071 167,024,426,000
189690 포시에스 9,710 9,580 -130 -1.34 95,356 916,449,100
318020 포인트모바일 30,200 29,950 -250 -0.83 238,810 7,158,420,100
256630 포인트엔지니어링 4,080 4,035 -45 -1.10 167,428 675,276,650
141020 포티스 108 108 0 0.00 0 0
354230 폭스소프트 25,000 25,000 0 0.00 0 0
041020 폴라리스오피스 2,155 2,200 45 2.09 1,013,919 2,227,551,995
114630 폴라리스우노 5,760 5,760 0 0.00 47,698 274,473,620
123010 폴라리스웍스 2,005 2,075 70 3.49 905,361 1,872,362,155
007630 폴루스바이오팜 1,225 1,225 0 0.00 0 0
290720 푸드나무 27,200 27,250 50 0.18 16,143 440,900,450
005670 푸드웰 10,300 10,900 600 5.83 886,042 9,508,992,150
094940 푸른기술 12,500 12,400 -100 -0.80 95,718 1,189,297,250
007330 푸른저축은행 15,850 15,750 -100 -0.63 58,482 915,323,750
017810 풀무원 19,400 19,500 100 0.52 55,003 1,070,594,850
093380 풍강 5,070 5,030 -40 -0.79 92,117 464,401,360
023900 풍국주정 19,350 19,250 -100 -0.52 20,636 397,108,850
103140 풍산 38,050 38,100 50 0.13 206,308 7,816,128,150
005810 풍산홀딩스 27,400 27,500 100 0.36 18,009 493,343,700
214270 퓨쳐스트림네트웍스 1,175 1,160 -15 -1.28 1,429,260 1,652,143,625
220100 퓨쳐켐 15,300 15,500 200 1.31 167,505 2,614,124,450
035200 프럼파스트 9,320 9,330 10 0.11 306,442 2,850,470,100
334970 프레스티지바이오로직스 15,300 14,650 -650 -4.25 464,486 6,837,647,700
950210 프레스티지바이오파마 29,950 29,100 -850 -2.84 468,861 13,670,639,800
203690 프로스테믹스 3,835 3,795 -40 -1.04 275,450 1,044,927,640
303360 프로테옴텍 7,980 7,950 -30 -0.38 1,207 9,362,330
053610 프로텍 26,600 26,450 -150 -0.56 19,263 508,584,150
335810 프리시젼바이오 16,700 16,750 50 0.30 107,465 1,796,460,850
053160 프리엠스 21,400 21,450 50 0.23 50,218 1,077,662,350
075130 플랜티넷 12,650 12,550 -100 -0.79 502,767 6,416,223,050
222670 플럼라인생명과학 7,740 7,720 -20 -0.26 16 121,470
237820 플레이디 11,050 11,100 50 0.45 287,599 3,243,555,900
023770 플레이위드 11,850 13,200 1,350 11.39 1,265,498 16,054,443,300
300080 플리토 26,750 27,100 350 1.31 193,028 5,189,855,050
150440 피노텍 3,760 3,705 -55 -1.46 2,269 8,416,190
032580 피델릭스 1,575 1,545 -30 -1.90 203,238 315,249,960
051380 피씨디렉트 11,750 11,550 -200 -1.70 13,740 159,186,100
241820 피씨엘 56,300 55,600 -700 -1.24 83,162 4,659,933,300
237750 피앤씨테크 11,550 11,500 -50 -0.43 854,309 9,892,965,850
024850 피에스엠씨 2,260 2,220 -40 -1.77 562,022 1,250,229,945
319660 피에스케이 42,000 41,250 -750 -1.79 125,795 5,205,473,100
031980 피에스케이홀딩스 13,100 12,750 -350 -2.67 73,459 937,150,150
002230 피에스텍 5,770 5,820 50 0.87 723,513 4,353,108,100
057880 피에이치씨 2,750 2,860 110 4.00 7,079,908 20,242,937,715
043370 피에이치에이 11,550 11,450 -100 -0.87 58,685 669,752,750
242350 피엔아이컴퍼니 784 783 -1 -0.13 208 164,064
239890 피엔에이치테크 45,000 45,100 100 0.22 23,414 1,047,740,300
347740 피엔케이피부임상연구센타 24,650 25,300 650 2.64 267,962 6,824,256,650
137400 피엔티 25,200 25,850 650 2.58 897,143 22,976,194,500
128660 피제이메탈 4,095 4,310 215 5.25 1,238,733 5,227,539,810
006140 피제이전자 13,600 13,500 -100 -0.74 80,016 1,077,855,550
304840 피플바이오 25,150 26,000 850 3.38 227,624 5,822,855,100
062970 피피아이 8,900 9,550 650 7.30 3,754,223 35,788,569,520
087600 픽셀플러스 8,800 8,690 -110 -1.25 96,455 840,614,840
161580 필옵틱스 12,350 12,700 350 2.83 156,981 1,959,856,900
347770 핌스 23,950 26,400 2,450 10.23 681,998 17,473,963,750
163730 핑거 19,900 19,800 -100 -0.50 39,766 789,173,900
332710 하나금융14호스팩 2,185 2,210 25 1.14 3,850,988 9,298,286,010
341160 하나금융15호스팩 2,205 2,210 5 0.23 2,164,353 5,107,053,050
343510 하나금융16호스팩 2,265 2,235 -30 -1.32 1,886,925 4,604,117,915
363260 하나금융17호스팩 2,310 2,380 70 3.03 6,416,312 16,855,749,120
086790 하나금융지주 43,700 43,100 -600 -1.37 1,137,990 48,943,770,500
299030 하나기술 69,700 71,600 1,900 2.73 272,053 19,294,415,400
067310 하나마이크론 15,700 16,150 450 2.87 616,044 9,845,055,100
372290 하나머스트7호스팩 3,270 3,120 -150 -4.59 419,125 1,324,589,520
166090 하나머티리얼즈 43,550 43,450 -100 -0.23 96,002 4,144,899,950
293480 하나제약 22,250 22,250 0 0.00 25,721 568,162,150
039130 하나투어 79,100 77,000 -2,100 -2.65 120,583 9,340,014,300
136480 하림 3,325 3,310 -15 -0.45 974,124 3,209,739,080
003380 하림지주 10,100 9,990 -110 -1.09 233,975 2,333,815,140
172580 하이골드12호 2,565 2,560 -5 -0.19 27,877 71,396,055
153360 하이골드3호 1,950 1,935 -15 -0.77 23,180 44,383,660
149980 하이로닉 6,330 6,320 -10 -0.16 79,983 501,679,940
013030 하이록코리아 17,400 17,300 -100 -0.57 32,512 561,519,650
352820 하이브 309,000 319,000 10,000 3.24 530,995 168,418,224,500
126700 하이비젼시스템 19,250 19,250 0 0.00 609,229 11,665,354,900
106080 하이소닉 3,110 3,110 0 0.00 0 0
071090 하이스틸 3,580 3,535 -45 -1.26 101,124 358,332,210
340120 하이제5호스팩 2,165 2,165 0 0.00 95,820 207,581,660
377400 하이제6호스팩 2,830 2,775 -55 -1.94 232,596 640,759,750
221840 하이즈항공 6,190 6,130 -60 -0.97 42,105 257,633,530
106190 하이텍팜 15,850 15,700 -150 -0.95 46,653 734,860,450
019490 하이트론 7,980 7,960 -20 -0.25 119,514 958,332,950
000080 하이트진로 35,100 35,250 150 0.43 392,191 13,813,378,450
000087 하이트진로2우B 21,900 22,200 300 1.37 1,401 30,721,550
000140 하이트진로홀딩스 16,350 16,400 50 0.31 17,535 286,159,200
000145 하이트진로홀딩스우 18,650 19,300 650 3.49 3,281 63,253,250
066130 하츠 12,450 12,250 -200 -1.61 127,589 1,575,153,750
368770 한국9호스팩 2,215 2,225 10 0.45 115,702 257,144,890
152550 한국ANKOR유전 1,595 1,605 10 0.63 3,976 6,342,575
004590 한국가구 7,440 7,380 -60 -0.81 243,605 1,798,706,910
036460 한국가스공사 35,400 35,400 0 0.00 253,770 9,006,783,650
039340 한국경제TV 8,230 8,190 -40 -0.49 91,924 747,206,110
005430 한국공항 46,850 46,950 100 0.21 3,581 167,601,650
071050 한국금융지주 101,500 103,500 2,000 1.97 563,096 58,246,541,500
071055 한국금융지주우 82,900 83,700 800 0.97 45,963 3,851,900,500
034950 한국기업평가 86,900 87,200 300 0.35 1,977 171,917,200
010040 한국내화 4,955 5,030 75 1.51 300,854 1,506,418,640
025540 한국단자 99,500 98,500 -1,000 -1.01 47,256 4,675,008,700
222980 한국맥널티 9,870 9,730 -140 -1.42 276,780 2,730,863,530
331660 한국미라클피플사 18,350 18,350 0 0.00 0 0
318000 한국바이오젠 8,910 9,040 130 1.46 127,062 1,142,909,900
256840 한국비엔씨 10,900 10,900 0 0.00 1,389,289 14,947,046,450
004090 한국석유 15,650 15,650 0 0.00 58,994 919,213,850
025550 한국선재 6,130 6,100 -30 -0.49 1,411,518 8,755,773,000
002200 한국수출포장 30,000 31,350 1,350 4.50 146,932 4,575,392,000
002960 한국쉘석유 286,000 284,500 -1,500 -0.52 1,108 315,023,500
017890 한국알콜 14,350 14,500 150 1.05 271,782 3,945,171,850
000240 한국앤컴퍼니 19,250 19,000 -250 -1.30 151,972 2,884,219,500
080720 한국유니온제약 14,900 14,950 50 0.34 49,884 745,807,500
123890 한국자산신탁 4,680 4,620 -60 -1.28 251,624 1,165,072,730
015760 한국전력 24,800 24,750 -50 -0.20 1,043,405 25,779,062,150
063570 한국전자금융 7,300 7,670 370 5.07 1,184,587 8,979,111,810
041460 한국전자인증 10,100 9,860 -240 -2.38 640,655 6,383,139,670
006200 한국전자홀딩스 1,550 1,560 10 0.65 909,472 1,399,809,680
101680 한국정밀기계 1,440 1,440 0 0.00 0 0
039740 한국정보공학 6,140 6,390 250 4.07 557,080 3,532,013,240
053300 한국정보인증 8,330 8,250 -80 -0.96 474,054 3,919,267,950
025770 한국정보통신 10,800 10,800 0 0.00 179,543 1,923,006,750
310870 한국제8호스팩 2,210 2,210 0 0.00 0 0
009540 한국조선해양 127,500 127,500 0 0.00 218,115 27,522,870,500
023350 한국종합기술 10,400 10,400 0 0.00 374,703 3,896,249,000
025890 한국주강 2,965 3,045 80 2.70 283,188 861,915,295
000970 한국주철관 10,600 10,300 -300 -2.83 243,711 2,521,432,850
104700 한국철강 9,680 9,510 -170 -1.76 134,337 1,276,511,590
017960 한국카본 11,750 11,700 -50 -0.43 174,521 2,043,938,200
023760 한국캐피탈 965 951 -14 -1.45 442,042 421,362,631
054040 한국컴퓨터 5,550 5,500 -50 -0.90 248,963 1,382,533,270
050540 한국코퍼레이션 282 282 0 0.00 0 0
161890 한국콜마 55,600 55,200 -400 -0.72 94,712 5,224,335,300
024720 한국콜마홀딩스 29,150 29,000 -150 -0.51 28,000 807,958,850
021650 한국큐빅 5,820 5,700 -120 -2.06 146,973 838,145,900
161390 한국타이어앤테크놀로지 51,800 50,800 -1,000 -1.93 148,872 7,613,462,400
053590 한국테크놀로지 1,385 1,345 -40 -2.89 1,236,254 1,658,624,915
034830 한국토지신탁 2,295 2,270 -25 -1.09 492,587 1,119,802,355
007280 한국특강 3,695 3,660 -35 -0.95 79,195 289,753,790
032300 한국파마 59,200 56,600 -2,600 -4.39 507,416 29,608,643,300
168490 한국패러랠 2,020 2,020 0 0.00 28,165 56,978,010
037230 한국팩키지 6,360 6,790 430 6.76 3,315,868 21,900,482,340
010100 한국프랜지 3,645 3,580 -65 -1.78 302,996 1,087,633,185
047810 한국항공우주 34,450 33,700 -750 -2.18 528,956 17,919,510,100
123690 한국화장품 11,550 11,400 -150 -1.30 27,208 310,634,050
003350 한국화장품제조 34,950 34,550 -400 -1.14 9,285 320,237,500
030520 한글과컴퓨터 24,000 24,000 0 0.00 162,362 3,892,655,350
052600 한네트 10,600 10,450 -150 -1.42 429,938 4,526,755,450
011500 한농화성 15,000 15,700 700 4.67 990,594 15,327,734,850
002390 한독 27,450 27,350 -100 -0.36 14,647 399,162,150
256150 한독크린텍 14,950 15,650 700 4.68 63,088 978,796,400
014790 한라 5,900 5,940 40 0.68 200,556 1,186,064,410
092460 한라IMS 8,830 8,680 -150 -1.70 32,006 279,067,620
060980 한라홀딩스 46,850 46,500 -350 -0.75 40,764 1,888,172,450
053690 한미글로벌 12,050 11,900 -150 -1.24 50,888 604,474,200
042700 한미반도체 33,950 33,600 -350 -1.03 334,033 11,205,963,500
008930 한미사이언스 82,700 81,300 -1,400 -1.69 328,617 26,834,559,000
128940 한미약품 341,500 337,000 -4,500 -1.32 33,459 11,346,899,500
047080 한빛소프트 7,210 7,170 -40 -0.55 1,616,661 11,831,266,750
009240 한샘 117,500 146,500 29,000 24.68 4,414,093 608,441,709,000
020000 한섬 40,900 40,850 -50 -0.12 54,365 2,221,121,550
003680 한성기업 8,690 8,810 120 1.38 55,236 484,844,070
105630 한세실업 22,600 22,350 -250 -1.11 177,904 3,971,123,600
069640 한세엠케이 12,400 14,000 1,600 12.90 3,923,384 54,040,427,950
016450 한세예스24홀딩스 9,950 10,300 350 3.52 250,460 2,566,514,230
010420 한솔PNS 2,620 2,675 55 2.10 211,568 558,756,755
009180 한솔로지스틱스 4,690 4,610 -80 -1.71 1,527,536 7,047,615,185
070590 한솔인티큐브 3,420 3,450 30 0.88 49,120 169,763,720
213500 한솔제지 16,050 16,000 -50 -0.31 89,942 1,436,889,350
014680 한솔케미칼 237,500 238,000 500 0.21 24,380 5,818,036,000
004710 한솔테크닉스 8,860 8,870 10 0.11 121,919 1,079,615,140
004150 한솔홀딩스 4,520 4,500 -20 -0.44 134,496 605,641,555
025750 한솔홈데코 2,180 2,195 15 0.69 5,009,663 11,066,161,680
226440 한송네오텍 1,980 1,945 -35 -1.77 2,036,045 4,007,690,660
042520 한스바이오메드 15,600 15,650 50 0.32 44,712 695,912,300
004960 한신공영 25,600 25,250 -350 -1.37 35,816 904,608,850
011700 한신기계 3,060 3,035 -25 -0.82 5,008,004 15,401,799,870
078350 한양디지텍 7,920 8,030 110 1.39 90,799 725,699,210
045100 한양이엔지 17,450 17,250 -200 -1.15 118,071 2,023,699,600
001750 한양증권 16,100 16,050 -50 -0.31 47,806 766,663,850
001755 한양증권우 21,850 23,100 1,250 5.72 66,308 1,604,827,250
018880 한온시스템 16,250 16,250 0 0.00 1,258,837 20,331,609,100
009420 한올바이오파마 22,500 22,300 -200 -0.89 349,551 7,821,841,450
014130 한익스프레스 7,500 7,810 310 4.13 998,893 7,641,080,350
046110 한일네트웍스 6,760 6,730 -30 -0.44 54,736 369,491,210
024740 한일단조 4,580 5,300 720 15.72 68,057,685 360,140,751,305
005860 한일사료 2,320 2,305 -15 -0.65 207,982 476,410,750
300720 한일시멘트 166,000 163,000 -3,000 -1.81 12,325 2,021,636,500
123840 한일진공 1,185 1,185 0 0.00 244,706 289,137,420
002220 한일철강 3,075 3,050 -25 -0.81 92,499 281,540,855
006390 한일현대시멘트 36,700 36,300 -400 -1.09 31,409 1,138,019,100
003300 한일홀딩스 13,450 13,500 50 0.37 14,726 198,186,650
007770 한일화학 16,300 16,200 -100 -0.61 14,048 229,324,750
051600 한전KPS 41,300 41,500 200 0.48 287,023 11,771,755,350
052690 한전기술 53,400 52,800 -600 -1.12 370,598 19,615,479,000
130660 한전산업 15,250 14,750 -500 -3.28 1,698,120 24,968,268,800
107640 한중엔시에스 9,200 9,200 0 0.00 0 0
002320 한진 43,700 43,550 -150 -0.34 56,768 2,461,423,400
097230 한진중공업 8,510 8,570 60 0.71 61,431 522,263,880
003480 한진중공업홀딩스 6,410 6,250 -160 -2.50 240,028 1,511,319,050
180640 한진칼 65,400 64,400 -1,000 -1.53 55,922 3,612,570,400
18064K 한진칼우 43,000 42,450 -550 -1.28 2,317 98,692,400
005110 한창 1,635 1,640 5 0.31 1,743,872 2,841,607,895
079170 한창산업 11,800 12,550 750 6.36 1,303,516 16,477,228,950
009460 한창제지 2,690 2,645 -45 -1.67 909,346 2,421,673,895
086960 한컴MDS 22,200 21,400 -800 -3.60 641,199 14,110,647,750
054920 한컴위드 10,600 10,500 -100 -0.94 108,690 1,142,022,800
002680 한탑 1,735 1,750 15 0.86 183,448 318,692,090
066110 한프 1,130 1,130 0 0.00 0 0
000880 한화 30,850 30,400 -450 -1.46 304,806 9,300,076,800
00088K 한화3우B 15,050 15,050 0 0.00 39,719 596,763,750
088350 한화생명 3,585 3,465 -120 -3.35 4,507,567 15,823,839,885
000370 한화손해보험 4,820 4,725 -95 -1.97 710,166 3,356,474,315
009830 한화솔루션 43,650 42,900 -750 -1.72 887,287 38,160,658,850
009835 한화솔루션우 52,400 52,400 0 0.00 2,873 150,041,700
272210 한화시스템 17,050 16,900 -150 -0.88 538,933 9,119,929,100
317320 한화에스비아이스팩 3,985 3,900 -85 -2.13 130,321 508,022,840
012450 한화에어로스페이스 51,500 50,400 -1,100 -2.14 337,693 17,055,874,100
000885 한화우 44,500 45,500 1,000 2.25 2,211 100,593,150
003530 한화투자증권 4,750 4,655 -95 -2.00 937,591 4,367,599,935
003535 한화투자증권우 16,350 15,500 -850 -5.20 57,797 898,644,700
340440 한화플러스제1호스팩 2,145 2,145 0 0.00 0 0
195870 해성디에스 40,400 41,700 1,300 3.22 501,708 20,695,051,400
034810 해성산업 16,100 16,300 200 1.24 158,652 2,570,416,000
076610 해성옵틱스 1,020 1,000 -20 -1.96 983,476 1,015,234,537
059270 해성티피씨 18,750 18,700 -50 -0.27 7,546 141,487,900
101530 해태제과식품 9,900 9,910 10 0.10 40,029 392,734,570
220180 핸디소프트 4,940 4,875 -65 -1.32 800,087 3,918,422,000
143210 핸즈코퍼레이션 6,290 6,300 10 0.16 12,578 79,644,450
900270 헝셩그룹 634 635 1 0.16 275,935 174,619,461
084990 헬릭스미스 31,900 33,250 1,350 4.23 2,097,342 69,341,141,900
000720 현대건설 58,500 57,700 -800 -1.37 504,155 29,157,360,400
267270 현대건설기계 53,800 53,900 100 0.19 56,783 3,065,575,800
000725 현대건설우 218,500 215,500 -3,000 -1.37 607 130,592,000
170030 현대공업 8,970 8,920 -50 -0.56 56,172 501,512,180
005440 현대그린푸드 10,300 10,200 -100 -0.97 186,032 1,902,987,000
086280 현대글로비스 201,000 198,000 -3,000 -1.49 116,612 23,167,490,500
064350 현대로템 23,100 22,550 -550 -2.38 1,375,157 31,253,670,250
079430 현대리바트 20,000 20,900 900 4.50 1,293,849 26,918,630,650
012330 현대모비스 284,000 282,500 -1,500 -0.53 152,578 43,039,346,000
319400 현대무벡스 5,010 5,020 10 0.20 52,353 261,874,820
010620 현대미포조선 79,500 77,900 -1,600 -2.01 330,470 25,762,908,500
048410 현대바이오 37,000 35,850 -1,150 -3.11 648,048 23,375,794,250
052260 현대바이오랜드 22,050 21,950 -100 -0.45 33,548 736,664,250
069960 현대백화점 83,700 83,100 -600 -0.72 91,022 7,554,156,600
004560 현대비앤지스틸 21,050 22,200 1,150 5.46 976,755 21,478,230,400
004565 현대비앤지스틸우 93,700 95,200 1,500 1.60 1,433 135,308,300
016790 현대사료 16,850 16,800 -50 -0.30 10,195 170,463,150
004310 현대약품 6,970 6,950 -20 -0.29 108,651 754,033,230
322000 현대에너지솔루션 30,900 31,050 150 0.49 42,815 1,335,284,250
041440 현대에버다임 7,490 7,500 10 0.13 126,096 948,046,500
039010 현대에이치티 11,550 11,150 -400 -3.46 101,405 1,132,120,750
017800 현대엘리베이 50,400 49,900 -500 -0.99 236,435 11,802,811,250
307950 현대오토에버 128,500 125,000 -3,500 -2.72 62,656 7,901,006,500
011210 현대위아 92,300 92,100 -200 -0.22 303,570 28,010,803,200
090850 현대이지웰 12,450 12,250 -200 -1.61 280,487 3,469,928,450
267260 현대일렉트릭 20,650 21,400 750 3.63 614,125 13,076,617,450
004020 현대제철 52,800 52,000 -800 -1.52 467,848 24,344,055,700
267250 현대중공업지주 69,500 69,500 0 0.00 163,073 11,309,983,400
005380 현대차 230,000 230,000 0 0.00 582,990 134,128,443,500
005387 현대차2우B 112,000 112,000 0 0.00 78,816 8,821,842,500
005389 현대차3우B 102,500 102,500 0 0.00 28,421 2,909,971,500
005385 현대차우 112,500 112,500 0 0.00 32,967 3,704,054,500
001500 현대차증권 13,300 13,100 -200 -1.50 52,823 695,211,400
011760 현대코퍼레이션 20,350 20,200 -150 -0.74 32,860 660,246,250
227840 현대코퍼레이션홀딩스 15,250 15,200 -50 -0.33 69,484 1,048,288,900
126560 현대퓨처넷 4,455 4,455 0 0.00 130,525 577,853,465
001450 현대해상 25,700 25,400 -300 -1.17 365,721 9,345,876,900
057050 현대홈쇼핑 87,000 87,200 200 0.23 19,279 1,671,476,500
092300 현우산업 6,150 6,200 50 0.81 158,259 977,818,110
053660 현진소재 400 400 0 0.00 0 0
011080 형지I&C 1,595 1,595 0 0.00 173,524 276,820,745
093240 형지엘리트 5,210 5,230 20 0.38 314,522 1,644,447,350
003010 혜인 7,030 7,050 20 0.28 95,778 674,087,900
111110 호전실업 13,500 13,150 -350 -2.59 55,664 737,354,750
008770 호텔신라 95,300 93,600 -1,700 -1.78 312,373 29,388,928,200
008775 호텔신라우 89,700 92,100 2,400 2.68 38,357 3,539,456,100
060560 홈센타홀딩스 1,325 1,305 -20 -1.51 340,864 447,067,930
064240 홈캐스트 3,450 3,460 10 0.29 98,494 335,686,630
039610 화성밸브 7,750 7,650 -100 -1.29 111,993 846,226,340
002460 화성산업 13,750 13,800 50 0.36 42,358 580,581,350
378850 화승알앤에이 6,080 6,070 -10 -0.16 76,972 466,483,780
241590 화승엔터프라이즈 18,400 18,000 -400 -2.17 267,972 4,876,931,700
006060 화승인더 7,790 7,740 -50 -0.64 189,713 1,469,142,770
013520 화승코퍼레이션 3,115 3,010 -105 -3.37 576,649 1,755,757,665
010690 화신 10,200 10,100 -100 -0.98 774,031 7,758,923,680
126640 화신정공 2,535 2,500 -35 -1.38 478,321 1,199,427,970
133820 화인베스틸 2,930 2,875 -55 -1.88 263,880 759,421,345
061250 화일약품 3,920 3,895 -25 -0.64 330,762 1,289,062,355
010660 화천기계 2,790 2,755 -35 -1.25 67,008 185,401,755
000850 화천기공 38,200 38,350 150 0.39 2,742 104,418,500
016580 환인제약 21,950 21,950 0 0.00 52,146 1,138,307,950
032560 황금에스티 9,700 9,720 20 0.21 294,739 2,866,049,500
004800 효성 109,500 122,000 12,500 11.42 461,878 54,955,058,500
094280 효성ITX 22,350 23,800 1,450 6.49 266,815 6,252,780,150
097870 효성오앤비 10,650 10,500 -150 -1.41 75,191 787,600,750
298040 효성중공업 72,200 78,900 6,700 9.28 626,437 48,241,013,800
298050 효성첨단소재 552,000 568,000 16,000 2.90 112,789 63,508,417,000
298020 효성티앤씨 906,000 898,000 -8,000 -0.88 43,970 39,681,113,000
298000 효성화학 400,000 413,500 13,500 3.38 150,368 62,408,759,500
093370 후성 12,100 12,500 400 3.31 5,359,655 65,324,619,750
050090 휘닉스소재 1,305 1,370 65 4.98 12,244,136 17,110,459,585
081660 휠라홀딩스 53,600 53,400 -200 -0.37 378,999 19,983,394,700
290270 휴네시온 7,350 7,530 180 2.45 330,931 2,472,348,150
005870 휴니드 8,060 8,010 -50 -0.62 122,121 981,987,110
284420 휴럼 18,300 18,300 0 0.00 0 0
090710 휴림로봇 1,150 1,120 -30 -2.61 7,697,993 8,528,911,485
205470 휴마시스 23,400 24,400 1,000 4.27 20,605,695 519,541,850,650
115160 휴맥스 4,835 4,765 -70 -1.45 636,953 3,048,573,070
028080 휴맥스홀딩스 5,910 6,010 100 1.69 423,674 2,547,117,260
032860 휴먼엔 6,810 6,800 -10 -0.15 287,592 1,953,228,700
200670 휴메딕스 37,350 36,550 -800 -2.14 125,554 4,580,407,950
212310 휴벡셀 3,385 3,295 -90 -2.66 1 3,295
079980 휴비스 10,800 10,750 -50 -0.46 110,128 1,177,230,550
065510 휴비츠 9,870 9,850 -20 -0.20 26,785 263,751,720
005010 휴스틸 14,250 14,000 -250 -1.75 45,159 629,945,800
243070 휴온스 65,000 64,000 -1,000 -1.54 86,598 5,551,134,800
084110 휴온스글로벌 74,200 70,900 -3,300 -4.45 405,580 28,872,207,300
263920 휴온스블러썸 4,555 4,555 0 0.00 0 0
145020 휴젤 229,000 240,900 11,900 5.20 105,635 24,890,439,500
069260 휴켐스 24,550 24,600 50 0.20 664,775 16,331,114,000
024060 흥구석유 8,670 8,540 -130 -1.50 161,936 1,388,059,570
010240 흥국 11,550 11,650 100 0.87 412,040 4,845,619,750
189980 흥국에프엔비 4,560 4,565 5 0.11 4,550,506 20,960,671,085
000540 흥국화재 4,420 4,425 5 0.11 85,778 378,175,200
000547 흥국화재2우B 29,500 29,550 50 0.17 1,132 32,934,300
000545 흥국화재우 10,250 10,100 -150 -1.46 7,012 70,845,300
003280 흥아해운 1,035 1,035 0 0.00 0 0
037440 희림 7,360 7,150 -210 -2.85 211,445 1,517,887,380
238490 힘스 11,400 11,350 -50 -0.44 27,712 312,336,600